Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11579.15  As on Sep 24, 2019 15:17:29 IST
View Options Contracts for: OR
Filter by: Expiry Date
Futures contracts
CALLS   PUTS
Chart OI Chng in OI Volume IV LTP Net Chng Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Strike Price Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Net Chng LTP IV Volume Chng in OI OI Chart
Graph 1,575 150 6 - 3,983.10 -36.90 375 3,901.15 4,231.70 7,350 7600.00 75 0.25 0.80 75 0.20 0.65 194.76 72 -150 5,550 Graph
Graph - - - - - - 375 3,701.25 4,198.95 7,350 7700.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph 75 - - - - - 375 3,601.25 4,198.95 7,350 7800.00 - - 2.80 6,000 - 0.05 150.93 1 - 75 Graph
Graph - - - - - - 375 3,501.25 4,098.95 7,350 7900.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph 1,200 -75 1 307.06 3,645.95 195.95 75 3,599.95 3,603.90 75 8000.00 1,125 0.30 0.90 150 - - - - - 1,275 Graph
Graph 75 - - - - - 150 3,491.15 3,513.55 75 8100.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 3,213.30 3,698.95 7,350 8200.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 3,117.80 3,648.95 7,350 8300.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 375 3,051.15 3,527.85 7,350 8400.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph 150 - - - - - 75 3,101.65 3,153.15 75 8500.00 75 0.20 2.60 6,000 - - - - - 75 Graph
Graph - - - - - - 75 2,983.25 3,061.90 75 8600.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 2,751.10 3,201.60 7,350 8700.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 2,651.10 3,085.25 7,350 8800.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 2,551.10 2,981.80 7,350 8900.00 1,050 0.15 1.75 75 -0.40 0.20 114.14 8,026 225 375 Graph
Graph 151,575 -5,100 234 167.04 2,607.50 259.70 150 2,601.05 2,613.00 75 9000.00 375 0.40 0.55 75 -0.15 0.60 120.65 82 -1,050 172,875 Graph
Graph 3,075 -1,575 25 - 2,485.55 34.60 75 2,486.20 2,512.50 150 9100.00 75 0.60 1.00 1,500 0.40 1.00 121.78 36 -525 2,700 Graph
Graph 225 - - - - - 75 2,384.25 2,427.95 150 9200.00 1,500 0.15 1.70 3,000 - - - - - 300 Graph
Graph - - - - - - 75 2,219.60 2,619.90 300 9250.00 825 0.05 2.35 75 - 0.85 112.43 200 150 225 Graph
Graph 150 75 1 - 2,297.15 540.80 75 2,193.85 2,446.15 75 9300.00 75 0.30 1.50 150 -0.80 0.20 96.45 3 75 150 Graph
Graph - - - - - - 75 2,127.40 2,514.95 150 9350.00 900 0.05 2.15 75 -0.40 0.35 98.89 7,100 150 225 Graph
Graph 75 - - - - - 3,825 2,156.95 2,452.70 150 9400.00 900 0.20 2.00 3,000 - - - - - 150 Graph
Graph - - - - - - 7,350 1,968.40 2,349.50 7,350 9450.00 900 0.05 2.15 75 -0.05 0.90 103.32 401 - - Graph
Graph 205,575 -5,400 553 154.92 2,110.00 73.95 75 2,105.65 2,111.00 75 9500.00 75 0.80 0.95 1,425 -0.25 0.90 99.06 331 -7,050 232,275 Graph
Graph - - - - - - 7,350 1,866.75 2,269.85 7,350 9550.00 1,800 0.05 1.95 450 - - - - - - Graph
Graph 1,800 -225 4 173.96 2,042.75 5.00 75 1,991.15 2,008.15 150 9600.00 1,050 0.75 2.00 1,500 0.05 1.00 97.17 4 -150 5,775 Graph
Graph - - - - - - 7,350 1,773.55 2,131.95 7,350 9650.00 300 0.10 1.20 75 0.20 1.20 96.64 2 75 75 Graph
Graph 44,325 - 18 158.86 1,910.00 -4.30 150 1,904.40 1,912.40 75 9700.00 1,350 0.80 0.95 75 - 0.95 90.22 209 -3,600 58,950 Graph
Graph 975 - - - - - 7,350 1,684.60 2,032.05 7,350 9750.00 300 0.25 1.90 600 - - - - - 525 Graph
Graph 4,950 -975 23 141.94 1,807.85 317.20 75 1,796.90 1,812.15 75 9800.00 375 1.05 1.40 150 0.25 1.40 90.88 336 7,350 92,550 Graph
Graph 75 - - - - - 7,350 1,606.80 1,914.30 7,350 9850.00 375 0.35 2.25 450 - - - - - 150 Graph
Graph 105,450 -39,300 793 138.77 1,709.85 14.75 75 1,708.00 1,710.50 375 9900.00 825 1.50 1.70 2,475 -0.10 1.70 87.32 675 -6,000 249,750 Graph
Graph - - - - - - 7,350 1,504.10 1,814.10 7,350 9950.00 375 0.50 2.40 300 - - - - - - Graph
Graph 580,350 -93,675 1,547 121.04 1,606.85 9.70 75 1,606.15 1,611.25 375 10000.00 150 2.15 2.35 1,575 0.45 2.35 84.63 5,621 -65,250 1,236,750 Graph
Graph 75 - - - - - 75 1,520.40 1,596.35 75 10050.00 375 0.70 2.45 300 - - - - - 750 Graph
Graph 4,950 -300 7 107.87 1,515.00 -2.10 75 1,498.70 1,514.85 75 10100.00 225 2.45 2.50 4,425 0.40 2.50 81.24 2,127 -1,575 405,375 Graph
Graph 75 - - - - - 525 1,424.65 1,496.25 525 10150.00 75 2.10 2.75 225 0.35 1.75 77.08 27 450 6,675 Graph
Graph 5,850 -150 13 111.98 1,423.95 5.55 75 1,402.25 1,414.40 75 10200.00 600 2.55 2.70 825 0.15 2.75 76.96 4,240 -30,075 1,401,600 Graph
Graph 75 - - - - - 525 1,327.75 1,391.80 525 10250.00 975 2.05 3.20 150 -0.90 2.25 73.18 86 -3,150 19,125 Graph
Graph 10,875 - 10 100.99 1,320.00 25.00 75 1,297.85 1,319.40 150 10300.00 2,850 2.80 2.95 225 -0.20 2.90 72.02 7,453 -11,400 863,925 Graph
Graph 75 - - - - - 525 1,222.25 1,276.75 525 10350.00 75 2.25 3.65 75 -0.45 2.55 64.96 108 -4,125 14,775 Graph
Graph 12,600 -1,425 44 101.68 1,201.85 1.75 150 1,201.60 1,216.95 75 10400.00 3,825 3.00 3.05 1,875 -0.50 3.05 67.75 7,707 -28,800 745,950 Graph
Graph 150 - - - - - 75 1,138.05 1,175.70 525 10450.00 450 3.05 3.30 600 -0.70 3.15 65.49 1,555 -6,525 96,825 Graph
Graph 73,275 -22,425 525 84.30 1,107.00 -7.30 300 1,106.15 1,110.65 75 10500.00 4,350 3.20 3.25 3,450 -1.10 3.25 62.89 21,352 -96,975 1,749,750 Graph
Graph 3,525 -525 120 87.94 1,073.90 28.55 75 1,053.35 1,060.20 75 10550.00 450 3.30 3.50 375 -1.20 3.40 61.15 1,895 -7,275 135,975 Graph
Graph 62,475 -13,200 430 80.30 997.05 -2.65 75 1,003.40 1,010.40 75 10600.00 600 3.45 3.55 675 -1.20 3.55 58.53 18,147 -93,525 2,302,200 Graph
Graph 13,125 -1,125 28 90.06 985.75 7.30 75 943.15 963.95 75 10650.00 900 3.50 3.65 3,600 -1.40 3.60 56.29 3,704 600 140,475 Graph
Graph 194,775 -71,850 1,597 65.16 901.00 -18.80 75 902.50 909.45 150 10700.00 11,400 3.60 3.65 675 -2.00 3.65 54.12 31,122 -112,800 1,378,650 Graph
Graph 87,000 -13,800 276 69.10 860.00 5.80 75 854.30 861.30 75 10750.00 75 3.80 3.90 2,100 -4.00 3.80 51.68 4,192 -3,000 177,300 Graph
Graph 434,925 -109,800 2,317 60.38 804.90 -2.00 75 807.35 810.70 75 10800.00 450 3.90 3.95 1,500 -2.95 3.90 49.42 52,925 13,650 3,069,300 Graph
Graph 90,750 -52,950 792 63.42 755.15 -1.35 75 755.50 760.30 75 10850.00 225 4.15 4.30 225 -3.50 4.25 46.91 5,011 -17,775 176,475 Graph
Graph 840,750 -83,550 2,766 57.11 706.15 -0.45 75 706.35 708.40 75 10900.00 825 4.20 4.25 3,300 -3.10 4.20 44.20 44,805 -213,750 1,351,875 Graph
Graph 117,225 -26,550 460 58.04 656.35 -7.60 75 652.25 661.60 75 10950.00 2,250 4.20 4.30 75 -4.00 4.45 41.64 8,819 -5,250 287,325 Graph
Graph 1,421,550 -123,525 4,642 48.87 607.90 -0.85 75 606.15 608.85 75 11000.00 27,750 4.50 4.55 1,575 -4.30 4.50 39.14 134,207 -100,050 4,064,625 Graph
Graph 84,900 -18,675 408 50.43 560.00 2.55 75 558.75 562.50 75 11050.00 375 4.65 4.80 900 -4.40 4.70 36.36 12,746 -18,525 150,675 Graph
Graph 1,154,175 -61,650 2,980 42.51 506.55 -7.95 75 506.30 508.60 75 11100.00 2,925 4.50 4.55 5,325 -5.60 4.55 33.42 80,184 -355,200 1,539,525 Graph
Graph 105,225 -15,075 337 44.95 462.30 -8.90 75 458.90 462.35 75 11150.00 375 4.95 5.05 2,025 -6.50 5.00 31.34 16,615 -31,575 168,375 Graph
Graph 1,099,275 -75,450 3,724 36.32 408.55 -7.15 75 408.00 409.35 75 11200.00 150 5.65 5.70 2,325 -8.40 5.65 29.15 133,403 11,625 2,103,825 Graph
Graph 96,525 -36,075 1,166 33.67 362.35 0.35 150 358.70 362.10 75 11250.00 2,550 6.00 6.10 1,500 -11.05 6.10 26.98 41,173 -31,275 285,450 Graph
Graph 1,300,725 -160,950 11,747 30.57 312.30 -13.30 150 312.15 313.95 150 11300.00 2,250 7.20 7.30 2,175 -15.45 7.25 24.84 200,188 -309,900 1,741,275 Graph
Graph 71,100 2,625 752 28.63 263.00 -8.70 75 261.00 265.15 150 11350.00 300 8.30 8.35 1,725 -17.45 8.35 22.38 70,967 63,600 284,550 Graph
Graph 1,034,325 -31,050 20,187 25.97 214.20 -19.40 75 214.20 215.80 150 11400.00 75 10.95 11.00 1,275 -22.10 10.95 20.64 309,433 304,050 2,578,050 Graph
Graph 70,425 825 4,837 22.56 169.90 -19.65 75 169.85 170.90 150 11450.00 225 15.50 15.60 150 -25.65 15.55 18.96 100,284 76,125 397,500 Graph
Graph 1,960,500 -142,725 114,925 21.55 129.20 -25.80 75 128.45 129.20 150 11500.00 300 24.35 24.50 1,050 -29.75 24.30 18.11 500,317 1,278,450 3,889,950 Graph
Graph 254,850 145,500 49,135 21.76 95.35 -26.50 150 95.70 96.35 75 11550.00 225 40.15 40.40 150 -31.45 40.25 18.07 146,919 420,000 725,850 Graph
Graph 2,319,600 318,675 394,079 21.65 69.10 -27.35 75 69.05 69.25 150 11600.00 1,425 63.50 63.75 450 -32.10 63.50 18.06 359,811 573,825 2,307,375 Graph
Graph 740,025 317,775 144,625 21.77 48.20 -24.35 750 48.25 48.55 75 11650.00 75 93.00 93.60 225 -30.30 93.05 18.48 49,859 124,350 425,625 Graph
Graph 2,916,825 831,300 408,409 21.71 32.20 -22.80 300 32.10 32.25 525 11700.00 75 125.95 126.50 150 -25.95 126.55 17.67 67,538 38,550 531,825 Graph
Graph 445,575 180,825 135,954 22.32 22.20 -18.80 375 22.15 22.25 75 11750.00 75 166.20 167.80 300 -30.90 165.65 17.08 1,066 75 9,900 Graph
Graph 2,397,225 385,500 301,266 22.87 15.05 -15.70 21,375 15.00 15.10 450 11800.00 75 208.65 209.85 375 -21.80 208.75 15.14 8,935 -15,150 108,375 Graph
Graph 384,525 186,525 86,884 23.04 9.40 -13.85 75 9.50 9.60 1,050 11850.00 75 244.75 271.95 75 -9.80 278.25 20.45 47 -150 2,325 Graph
Graph 1,255,950 412,950 188,697 24.12 7.00 -10.70 675 6.95 7.00 900 11900.00 75 299.10 301.35 75 3.35 306.55 - 901 -7,050 64,650 Graph
Graph 206,625 98,175 38,742 24.99 5.00 -8.55 3,675 4.90 5.00 225 11950.00 525 323.40 361.25 75 -7.45 355.00 26.43 167 -5,100 9,900 Graph
Graph 2,352,825 344,400 168,442 26.62 4.35 -7.05 8,850 4.25 4.35 6,000 12000.00 375 398.45 400.70 75 -5.05 405.00 - 2,744 -49,875 360,000 Graph
Graph 89,100 19,875 12,827 27.87 3.45 -5.20 1,575 3.40 3.50 75 12050.00 525 419.95 468.15 525 - - - - - 75 Graph
Graph 419,175 129,075 48,487 29.10 2.90 -4.55 1,125 2.80 2.90 6,600 12100.00 75 491.65 503.30 150 -40.80 462.70 - 54 -675 4,875 Graph
Graph 31,425 7,125 2,491 31.26 2.40 -3.05 525 2.45 2.65 300 12150.00 7,500 528.30 561.30 75 - - - - - 75 Graph
Graph 246,600 -70,725 28,615 32.51 2.30 -2.75 5,100 2.30 2.35 1,125 12200.00 75 589.75 616.60 600 -27.55 578.60 - 198 -11,475 43,425 Graph
Graph 23,775 2,325 1,808 34.61 2.10 -1.70 900 2.10 2.20 375 12250.00 75 628.30 664.70 75 - - - - - - Graph
Graph 187,125 5,925 14,965 36.37 2.10 -1.05 2,625 2.05 2.15 4,725 12300.00 300 690.30 705.25 75 -17.55 685.00 - 56 -2,550 6,450 Graph
Graph 300 300 52 39.41 1.95 -244.35 3,000 1.05 2.00 75 12350.00 7,500 727.05 777.45 525 - - - - - - Graph
Graph 88,875 9,750 9,178 40.81 2.00 -0.70 825 1.95 2.00 450 12400.00 7,500 776.90 827.35 525 9.00 809.00 55.38 6 75 7,575 Graph
Graph 150 150 243 42.40 1.60 -211.15 600 1.05 2.40 300 12450.00 7,500 826.80 877.25 525 - - - - - - Graph
Graph 657,975 191,625 22,743 44.65 2.05 -0.10 750 2.00 2.05 900 12500.00 600 892.05 898.20 75 -7.55 896.20 - 1,724 -95,775 472,125 Graph
Graph 2,925 2,925 124 42.41 1.35 0.80 75 1.50 3.00 7,500 12550.00 525 916.25 966.80 525 - - - - - - Graph
Graph 27,900 12,300 742 47.51 1.75 - 600 1.75 2.35 75 12600.00 75 966.20 1,012.55 75 - - - - - 75 Graph
Graph - - - - - - 75 0.30 3.20 3,000 12650.00 525 1,013.10 1,071.75 525 - - - - - - Graph
Graph 600 300 19 48.37 1.05 -1.40 75 1.05 2.15 525 12700.00 525 1,066.85 1,121.50 525 -585.00 1,060.00 - 2 - 150 Graph
Graph - - - - - - 75 0.10 3.00 3,000 12750.00 525 1,115.60 1,181.90 525 - - - - - - Graph
Graph 6,300 4,125 149 53.38 0.80 -0.55 75 0.75 1.50 75 12800.00 525 1,165.65 1,223.20 75 - - - - - 75 Graph
Graph - - - - - - 900 0.15 3.00 3,000 12850.00 525 1,215.25 1,279.75 525 - - - - - - Graph
Graph 4,050 -4,350 100 52.99 1.25 -0.35 900 0.80 1.70 75 12900.00 525 1,266.00 1,329.80 525 - - - - - 450 Graph
Graph - - - - - - - - 2.50 7,500 12950.00 525 1,300.05 1,366.90 525 - - - - - - Graph
Graph 263,400 -80,175 7,604 60.73 1.35 0.15 600 1.30 1.65 75 13000.00 75 1,387.65 1,390.70 75 90.30 1,393.35 - 1,260 -21,075 644,250 Graph
Graph - - - - - - - - 2.90 3,000 13050.00 525 1,396.30 1,468.00 525 - - - - - - Graph
Graph 900 450 7 64.32 1.00 0.25 75 0.40 1.35 1,500 13100.00 75 1,462.10 1,509.15 150 - - - - - 75 Graph
Graph - - - - - - - - 2.90 3,000 13150.00 7,500 1,498.25 1,575.10 7,500 - - - - - - Graph
Graph 2,175 -75 1 67.09 0.90 -0.05 3,000 0.15 0.85 450 13200.00 150 1,584.40 1,591.90 75 - - - - - 3,150 Graph
Graph - - - - - - - - 2.90 3,000 13250.00 7,350 1,465.15 1,789.30 7,350 - - - - - - Graph
Graph 1,275 1,050 49 66.45 0.50 -1.45 1,500 0.15 0.45 75 13300.00 7,350 1,512.45 1,839.50 7,350 - - - - - 225 Graph
Graph - - - - - - - - 2.90 3,000 13350.00 7,350 1,559.70 1,900.85 7,350 - - - - - - Graph
Graph 750 - 6 73.97 0.90 0.40 1,350 0.25 0.70 375 13400.00 75 1,670.55 1,905.30 75 - - - - - 750 Graph
Graph - - - - - - - - 2.90 6,000 13450.00 150 1,665.00 1,987.85 150 - - - - - - Graph
Graph 22,725 10,650 283 71.40 0.40 -0.35 750 0.30 0.35 75 13500.00 75 1,889.70 1,896.45 75 5.80 1,907.80 - 238 -150 54,225 Graph
Graph - - - - - - 1,500 0.25 2.75 300 13600.00 7,350 1,801.10 2,169.90 7,350 - - - - - - Graph
Graph - - 2,026 - 1.20 -37.65 75 0.30 1.50 75 13700.00 7,350 1,901.10 2,278.70 7,350 - - - - - - Graph
Graph 7,500 7,500 4,000 85.05 0.70 -30.80 2,400 0.05 0.70 1,500 13800.00 7,350 2,001.10 2,388.95 7,350 - - - - - - Graph
Graph - - 3,204 86.18 0.55 -27.55 2,400 0.05 1.00 1,500 13900.00 7,350 2,101.10 2,526.15 7,350 - - - - - - Graph
Graph 5,100 -600 14 91.94 0.75 - 2,100 0.20 0.75 150 14000.00 150 2,373.50 2,402.00 150 -15.00 2,380.00 - 4 -225 4,725 Graph
Graph - - - - - - 2,400 0.05 1.00 1,500 14100.00 7,350 2,301.10 2,737.10 7,350 - - - - - - Graph
Graph 825 825 7,221 98.73 0.80 -8.85 7,500 0.10 0.95 1,500 14200.00 7,350 2,401.10 2,841.10 7,350 - - - - - - Graph
Graph 2,625 2,625 6,572 97.38 0.50 -0.20 2,400 0.05 0.50 375 14300.00 7,350 2,501.10 2,971.95 7,350 - - - - - - Graph
Graph 150 150 5,417 101.99 0.60 - 2,400 0.05 0.90 75 14400.00 7,350 2,601.10 3,058.25 7,350 - - - - - - Graph
Graph 1,125 900 20 90.58 0.10 -0.85 525 0.10 0.95 75 14500.00 75 2,734.45 3,027.25 75 - - - - - 225 Graph
Total 26,821,800 2,273,495 2,479,420 39,377,700 Total

Top

Note :

10% interest rate is applied while computing implied volatility.



Open Interest values in the option chain are refreshed at the end of the day after bhavcopy file has been made available on the website.



  • highlighted  Highlighted options are in-the-money.