Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11662.60  As on Jul 16, 2019 15:30:30 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 225 - - - 1,783.90 -0.75 75 1,894.50 1,913.05 75 9750.00 75 0.15 0.60 225 -0.45 0.10 75.20 4 -150 825 Graph
Graph - - - - - - 1,125 1,749.75 1,949.85 1,125 9800.00 - - 0.55 4,950 - - - - - - Graph
Graph - - - - - - 4,875 1,551.20 1,905.40 1,125 9850.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 1,125 1,654.75 1,849.40 1,125 9900.00 - - 0.55 4,950 - - - - - - Graph
Graph - - - - - - 1,125 1,607.25 1,801.00 1,125 9950.00 75 0.10 1.00 2,700 - 1.00 - - - 75 Graph
Graph 225 150 7 - 1,601.00 -324.00 75 1,645.05 1,654.75 75 10000.00 1,500 0.10 0.20 150 -0.10 0.10 65.30 4 - 3,600 Graph
Graph - - - - - - 4,875 1,366.70 1,699.15 1,125 10050.00 - - 1.00 2,550 - - - - - - Graph
Graph - - - - - - 1,125 1,464.80 1,642.45 1,125 10100.00 3,000 0.05 1.00 2,550 - - - - - - Graph
Graph - - - - - - 4,875 1,271.15 1,594.40 1,125 10150.00 - - 1.00 2,550 - - - - - - Graph
Graph - - - - - - 1,125 1,369.65 1,537.80 1,125 10200.00 225 0.10 0.40 4,950 - 0.50 - - - 150 Graph
Graph - - - - - - 4,875 1,182.65 1,490.00 1,125 10250.00 - - 1.00 2,550 - - - - - - Graph
Graph - - - - - - 4,875 1,145.30 1,433.50 1,125 10300.00 3,000 0.05 0.40 4,950 - - - - - - Graph
Graph - - - - - - 1,125 1,236.05 1,385.00 1,125 10350.00 450 0.10 0.80 300 0.40 0.50 59.75 8 225 675 Graph
Graph - - - - - - 1,125 1,179.70 1,328.60 1,125 10400.00 225 0.10 0.30 4,950 -0.90 0.10 49.76 7 -150 225 Graph
Graph - - - - - - 4,875 1,009.05 1,279.50 1,125 10450.00 - - 0.90 3,000 - - - - - - Graph
Graph - - - - - - 1,125 1,118.70 1,207.95 75 10500.00 150 0.35 0.45 9,900 -0.15 0.40 52.04 462 19,050 69,225 Graph
Graph - - - - - - 1,125 717.25 1,175.20 1,125 10550.00 75 0.20 0.85 600 0.05 0.20 46.72 7 -525 75 Graph
Graph - - - - - - 75 1,001.10 1,105.20 75 10600.00 75 0.15 0.45 3,600 0.05 0.45 48.36 80 -150 19,500 Graph
Graph 150 - 1 - 937.35 -32.65 1,125 942.65 1,070.80 75 10650.00 75 0.30 0.70 75 -0.45 0.25 43.61 1 -75 1,350 Graph
Graph - - - - - - 1,125 829.95 1,026.25 1,125 10700.00 1,500 0.45 0.60 3,000 -0.40 0.40 43.54 10 -750 106,200 Graph
Graph - - - - - - 1,125 850.00 976.45 1,125 10750.00 2,175 0.20 1.25 3,000 - - - - - - Graph
Graph - - - - - - 75 818.80 907.10 75 10800.00 3,075 0.35 0.60 1,500 -0.55 0.30 38.17 310 -7,425 7,200 Graph
Graph - - - - - - 1,125 744.30 875.75 1,125 10850.00 2,175 0.20 1.25 3,000 - - - - - - Graph
Graph - - - - - - 1,125 698.95 826.80 1,125 10900.00 75 0.55 0.60 4,500 -0.45 0.55 36.31 827 24,975 58,500 Graph
Graph - - - - - - 75 665.50 755.20 75 10950.00 2,175 0.30 0.60 1,500 -0.25 0.45 33.37 11 -375 1,350 Graph
Graph 450 75 2 - 636.90 92.10 75 647.00 659.55 75 11000.00 975 0.50 0.60 4,500 -0.40 0.65 32.56 6,115 96,750 434,400 Graph
Graph - - - - - - 75 563.55 664.90 75 11050.00 75 0.35 0.80 750 -0.75 0.60 30.05 24 -675 1,200 Graph
Graph 300 - 9 - 547.25 117.10 75 547.60 557.40 375 11100.00 4,275 0.50 0.60 2,325 -0.60 0.60 27.83 4,518 -52,950 166,575 Graph
Graph 75 75 5 - 496.80 95.40 75 497.15 509.70 75 11150.00 1,875 0.65 0.80 1,275 -0.60 0.80 26.55 498 5,250 16,200 Graph
Graph 4,425 -225 13 - 450.00 80.05 75 449.30 454.80 75 11200.00 375 0.85 0.95 1,425 -0.80 0.90 24.63 21,978 675 558,825 Graph
Graph 150 150 5 - 384.25 42.60 75 397.50 410.25 75 11250.00 900 1.00 1.20 450 -0.95 1.00 22.61 4,733 -37,275 45,525 Graph
Graph 4,725 -5,325 199 - 351.30 80.95 75 350.25 353.50 75 11300.00 3,750 1.25 1.30 4,050 -1.60 1.25 20.89 40,824 112,950 699,450 Graph
Graph 1,950 -900 63 - 299.10 73.20 75 298.95 306.85 75 11350.00 9,075 1.55 1.70 675 -2.35 1.65 19.25 33,990 -16,950 231,525 Graph
Graph 104,250 -16,500 5,791 - 253.00 77.45 75 252.00 253.40 150 11400.00 75 2.20 2.25 150 -5.15 2.25 17.59 136,422 148,650 1,123,575 Graph
Graph 16,725 -6,900 2,058 - 205.90 73.90 525 203.65 205.30 75 11450.00 375 3.30 3.40 600 -9.00 3.35 16.08 97,948 156,900 712,650 Graph
Graph 359,625 -57,825 57,007 - 159.00 64.70 150 158.55 159.00 1,575 11500.00 150 5.90 6.00 750 -16.65 5.90 15.05 262,864 301,950 1,986,600 Graph
Graph 328,050 -238,125 57,663 - 114.90 53.45 150 114.35 114.90 300 11550.00 450 10.05 10.20 1,050 -27.70 10.20 13.87 210,622 261,750 1,029,675 Graph
Graph 1,081,050 -821,100 323,453 8.08 73.55 36.65 900 73.50 74.00 900 11600.00 300 18.65 19.00 2,925 -42.80 19.00 13.07 376,335 1,598,925 2,543,625 Graph
Graph 1,133,625 -361,275 283,310 9.16 41.00 21.80 900 40.85 41.20 1,050 11650.00 5,175 33.65 33.90 150 -58.10 33.65 12.14 131,722 753,450 826,575 Graph
Graph 1,599,900 -266,475 357,409 9.77 19.90 10.45 675 19.75 19.90 75 11700.00 225 58.60 59.70 450 -70.25 59.70 12.01 92,780 257,700 406,500 Graph
Graph 900,675 321,450 164,208 9.82 7.50 3.40 600 7.35 7.50 3,825 11750.00 75 92.05 94.95 150 -76.20 93.90 11.50 2,662 32,775 43,200 Graph
Graph 1,357,875 50,700 189,751 10.40 2.85 0.55 1,050 2.80 2.90 150 11800.00 225 137.05 138.00 225 -81.10 138.30 12.49 8,426 44,325 91,200 Graph
Graph 225,150 39,525 28,572 11.35 1.25 -0.20 225 1.25 1.35 450 11850.00 75 183.70 187.75 75 -82.90 185.00 12.99 44 -75 10,050 Graph
Graph 467,700 -58,050 31,946 12.23 0.55 -0.40 900 0.55 0.65 300 11900.00 75 230.80 235.45 75 -85.45 233.20 12.83 272 1,425 44,175 Graph
Graph 46,950 -1,950 2,595 13.85 0.40 -0.35 1,125 0.40 0.50 375 11950.00 75 281.00 287.75 75 -79.00 283.00 14.59 23 -75 25,050 Graph
Graph 606,900 44,400 15,678 16.39 0.50 -0.20 4,725 0.35 0.40 750 12000.00 300 330.45 334.40 75 -78.90 332.15 - 178 -225 32,550 Graph
Graph 6,675 -1,200 78 17.04 0.25 - 225 0.20 0.25 75 12050.00 4,875 352.95 520.95 1,050 0.35 502.85 - - - 225 Graph
Graph 62,775 -24,000 1,054 19.35 0.30 -0.20 7,950 0.20 0.25 4,950 12100.00 75 430.20 444.70 75 -84.20 440.35 32.41 5 -300 300 Graph
Graph 4,500 -525 42 21.65 0.35 -0.10 75 0.30 0.40 3,150 12150.00 75 453.25 531.40 75 - - - - - - Graph
Graph 112,050 3,225 1,216 23.59 0.35 -0.10 600 0.25 0.35 1,500 12200.00 75 492.50 581.05 75 - - - - - - Graph
Graph 75 - 1 25.88 0.40 0.15 300 0.05 0.70 4,950 12250.00 1,050 357.75 743.15 1,050 - - - - - - Graph
Graph 25,500 -450 141 26.44 0.25 -0.15 1,950 0.25 0.35 42,450 12300.00 75 595.55 680.85 75 - - - - - - Graph
Graph 675 - - - 0.90 - - - 0.80 375 12350.00 1,050 417.85 821.05 1,050 - - - - - - Graph
Graph 13,650 7,875 341 30.60 0.30 -0.05 2,175 0.20 0.30 75 12400.00 75 696.00 781.50 75 - - - - - - Graph
Graph - - - - - - - - 0.40 4,950 12450.00 975 712.00 853.30 975 - - - - - - Graph
Graph 399,150 108,450 3,441 34.19 0.30 -0.05 4,875 0.20 0.25 4,800 12500.00 75 792.40 881.75 75 - - - - - - Graph
Graph - - - - - - - - 0.50 4,950 12550.00 975 605.65 956.95 975 - - - - - - Graph
Graph 525 375 10 39.31 0.45 0.05 6,000 0.05 0.45 2,625 12600.00 975 883.40 1,009.50 975 - - - - - - Graph
Graph - - - - - - - - 1.00 4,500 12650.00 4,875 941.70 1,057.75 975 - - - - - - Graph
Graph - - - - - - - - 0.40 4,950 12700.00 975 978.40 1,110.10 975 - - - - - - Graph
Graph - - - - - - - - 0.50 4,950 12750.00 4,875 1,031.65 1,162.35 975 - - - - - - Graph
Graph 75 - 2 38.32 0.05 -0.05 - - 0.30 75 12800.00 975 1,073.50 1,215.70 975 - - - - - - Graph
Graph - - - - - - - - 1.00 4,500 12850.00 975 928.85 1,267.65 975 - - - - - - Graph
Graph - - - - - - - - 0.90 3,000 12900.00 975 1,168.50 1,320.15 975 - - - - - - Graph
Graph - - - - - - - - 1.00 4,500 12950.00 975 1,027.20 1,372.75 975 - - - - - - Graph
Graph 5,175 - - - 0.20 - 4,050 0.10 0.30 4,950 13000.00 975 1,292.35 1,407.15 75 - - - - - - Graph
Graph - - - - - - - - 0.95 4,500 13050.00 4,875 1,302.75 1,477.85 975 - - - - - - Graph
Graph - - - - - - - - 0.95 4,500 13100.00 4,875 1,347.55 1,530.55 975 - - - - - - Graph
Graph - - - - - - - - 0.95 4,500 13150.00 4,875 1,392.75 1,583.15 975 - - - - - - Graph
Graph - - - - - - - - 0.95 4,500 13200.00 975 1,453.40 1,635.45 975 - - - - - - Graph
Graph - - - - - - - - 1.00 4,500 13250.00 4,875 1,483.80 1,688.10 975 - - - - - - Graph
Graph 75 - - - 0.05 - - - 0.20 75 13300.00 975 1,548.40 1,739.70 975 - - - - - - Graph
Graph - - - - - - - - 1.00 4,500 13350.00 4,875 1,573.85 1,792.95 900 - - - - - - Graph
Graph - - - - - - - - 1.00 4,500 13400.00 900 1,643.35 1,845.25 900 - - - - - - Graph
Graph - - - - - - - - 1.00 4,500 13450.00 4,875 1,664.80 1,898.05 900 - - - - - - Graph
Graph - - - - - - - - 0.90 3,000 13500.00 900 1,775.25 1,950.30 900 - - - - - - Graph
Graph - - - - - - - - 1.00 4,500 13550.00 4,875 1,753.20 2,003.05 900 - - - - - - Graph
Graph 75 75 1 78.94 1.00 -21.50 - - 0.90 3,075 13600.00 900 1,870.20 2,055.55 900 - - - - - - Graph
Total 8,872,125 1,526,072 1,434,714 11,298,600 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.