Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11634.75  As on Apr 22, 2019 14:32:58 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 26,925 -4,950 94 151.89 2,563.00 -121.15 525 2,549.00 2,554.95 75 9100.00 300 0.25 0.50 300 -0.50 0.25 88.71 65 -3,900 32,250 Graph
Graph - - - - - - 375 2,425.35 2,807.40 4,950 9150.00 - - - - - - - - - - Graph
Graph 1,950 - 1 154.81 2,470.30 -6.05 75 2,442.25 2,456.15 75 9200.00 75 0.35 0.80 75 -0.15 0.90 95.67 1 - 2,025 Graph
Graph - - - - - - 375 2,328.55 2,699.25 4,950 9250.00 - - - - - - - - - - Graph
Graph 4,650 -1,500 21 139.09 2,362.00 -94.00 150 2,336.95 2,354.85 75 9300.00 2,025 0.25 0.45 150 -0.50 0.45 85.75 28 -1,425 10,500 Graph
Graph - - - - - - 375 2,231.10 2,596.45 4,950 9350.00 - - - - - - - - - - Graph
Graph 10,875 - 1 120.32 2,253.25 -135.50 75 2,246.30 2,257.70 75 9400.00 3,000 0.25 0.40 225 -0.40 0.40 81.12 1 - 10,425 Graph
Graph - - - - - - 375 2,134.70 2,488.30 4,950 9450.00 - - - - - - - - - - Graph
Graph 909,750 -165,825 5,648 112.78 2,154.00 -102.45 150 2,151.50 2,153.10 75 9500.00 300 0.50 0.60 3,975 0.10 0.50 79.05 1,174 8,475 679,875 Graph
Graph - - - - - - 375 2,037.50 2,375.65 4,950 9550.00 - - 2.90 3,000 - - - - - - Graph
Graph 20,325 -75 3 128.95 2,068.10 -78.00 75 2,037.00 2,044.95 75 9600.00 1,500 0.25 0.40 150 - 0.45 74.57 11 -375 13,350 Graph
Graph - - - - - - 375 1,940.35 2,356.45 4,950 9650.00 - - 2.90 3,000 - - - - - - Graph
Graph 76,425 -5,625 409 - 1,942.25 -112.30 75 1,943.80 1,947.60 75 9700.00 5,475 0.25 0.30 525 -0.05 0.30 68.33 141 -2,925 32,475 Graph
Graph - - - - - - 375 1,842.85 2,159.55 4,950 9750.00 - - 2.90 3,000 - - - - - - Graph
Graph 26,850 -675 11 79.32 1,845.00 -146.00 450 1,835.90 1,849.10 75 9800.00 75 0.25 0.40 75 -0.40 0.40 66.51 16 -600 42,075 Graph
Graph - - - - - - 375 1,746.30 2,135.25 4,950 9850.00 - - 2.90 3,000 - - - - - - Graph
Graph 6,375 -750 13 88.79 1,750.00 -175.00 75 1,733.05 1,755.60 75 9900.00 4,350 0.25 0.70 1,050 -0.60 0.45 63.63 58 -525 25,125 Graph
Graph - - - - - - 75 1,649.55 2,020.00 4,950 9950.00 - - 2.90 3,000 - - - - - - Graph
Graph 555,600 -55,950 1,801 79.80 1,648.50 -115.50 75 1,651.50 1,652.15 75 10000.00 75 0.60 0.75 3,375 0.05 0.75 62.25 2,407 -86,175 745,875 Graph
Graph - - - - - - 4,950 1,552.60 1,909.45 4,950 10050.00 - - 2.80 3,000 - - - - - - Graph
Graph 6,075 - 3 102.00 1,570.00 -82.00 75 1,537.45 1,551.20 75 10100.00 150 0.45 0.70 150 -0.40 0.65 58.56 79 -1,275 25,950 Graph
Graph - - - - - - 4,950 1,455.70 1,728.05 4,950 10150.00 - - 2.80 3,000 - - - - - - Graph
Graph 14,400 -2,250 34 61.47 1,444.00 -114.30 75 1,444.00 1,448.15 75 10200.00 300 0.60 0.75 450 -0.50 0.60 54.43 63 -225 75,000 Graph
Graph - - - - - - 4,950 1,359.95 1,619.90 4,950 10250.00 - - 2.80 3,000 - - - - - - Graph
Graph 19,275 -5,400 110 79.87 1,358.00 -108.20 375 1,339.60 1,349.70 225 10300.00 300 0.80 0.85 300 -0.15 0.80 52.37 199 -3,750 85,875 Graph
Graph - - - - - - 1,275 1,215.60 1,368.15 4,950 10350.00 - - 2.80 3,000 - - - - - - Graph
Graph 54,600 -15,900 363 67.61 1,252.00 -110.40 375 1,248.25 1,252.80 150 10400.00 975 0.80 0.90 150 0.10 0.80 48.66 722 -12,825 142,350 Graph
Graph - - - - - - 900 1,127.25 1,253.50 4,950 10450.00 - - 2.70 150 - - - - - 375 Graph
Graph 201,900 -42,225 782 56.44 1,148.40 -119.15 600 1,144.30 1,148.40 600 10500.00 1,875 0.85 0.90 4,425 -0.45 0.85 45.26 2,297 -24,600 888,675 Graph
Graph - - - - - - 4,950 1,054.00 1,131.85 75 10550.00 1,800 0.05 0.30 150 0.05 0.40 40.04 4 - 3,075 Graph
Graph 42,450 -16,875 280 53.57 1,049.00 -119.40 150 1,046.20 1,048.40 75 10600.00 225 0.85 0.95 2,700 -0.25 0.95 42.08 1,068 -6,525 315,600 Graph
Graph 375 - - - - - 75 984.95 998.40 225 10650.00 450 0.10 0.60 675 -1.35 0.10 32.17 17 300 1,950 Graph
Graph 121,875 -11,325 451 63.05 963.20 -101.95 150 949.75 953.05 75 10700.00 150 0.90 1.00 2,625 -0.25 1.00 38.08 1,552 -28,575 796,425 Graph
Graph 75 - - - - - 375 861.05 920.60 600 10750.00 600 0.60 1.00 150 -0.60 0.50 33.88 13 -600 3,675 Graph
Graph 147,825 -45,075 681 38.42 845.85 -125.75 150 842.70 849.05 75 10800.00 675 1.05 1.10 4,650 -0.05 1.10 35.20 1,177 -26,550 538,575 Graph
Graph 150 - - - - - 75 788.25 798.40 75 10850.00 1,800 0.05 2.90 3,000 - - - - - - Graph
Graph 65,925 -5,925 526 40.85 747.85 -124.55 150 745.65 752.65 150 10900.00 4,500 1.00 1.10 1,425 -0.45 1.05 31.20 2,421 -32,925 1,030,650 Graph
Graph 375 - - - - - 75 692.05 698.40 300 10950.00 75 1.00 2.20 600 - - - - - 2,850 Graph
Graph 452,550 -88,500 2,021 32.06 648.70 -120.90 450 646.15 648.20 75 11000.00 6,600 1.15 1.20 2,025 -0.40 1.20 27.72 11,924 -153,750 2,701,875 Graph
Graph 225 - 1 43.16 612.50 7.05 75 591.70 602.65 75 11050.00 75 1.40 2.00 150 -0.05 1.95 27.78 121 - 2,325 Graph
Graph 130,950 -14,250 374 29.72 548.60 -120.05 150 548.10 550.85 150 11100.00 525 1.40 1.45 6,675 -0.45 1.40 24.51 7,129 65,175 1,010,925 Graph
Graph 750 - 1 32.16 504.00 -59.40 75 492.75 501.45 75 11150.00 1,725 1.40 1.50 2,250 -0.15 1.40 22.51 357 600 21,300 Graph
Graph 196,575 -14,100 565 25.37 450.80 -120.75 525 450.00 451.85 75 11200.00 1,800 1.55 1.60 3,300 -0.55 1.55 20.82 20,653 -63,150 1,341,525 Graph
Graph 1,350 150 5 31.79 412.75 -119.10 375 392.80 401.85 75 11250.00 1,950 1.60 1.75 1,050 -0.55 1.75 19.05 1,898 -75 43,650 Graph
Graph 241,125 -750 720 22.18 347.00 -123.50 375 351.20 353.30 300 11300.00 2,775 2.10 2.20 5,175 -0.70 2.10 17.64 49,735 55,500 1,663,350 Graph
Graph 1,800 150 10 30.66 325.00 -95.00 75 297.25 306.10 225 11350.00 2,925 3.05 3.15 675 -0.25 3.15 16.55 7,843 24,150 129,675 Graph
Graph 225,000 -6,075 1,515 18.27 254.35 -119.75 75 253.65 255.15 75 11400.00 2,025 5.30 5.35 225 0.15 5.30 15.91 87,577 -245,625 1,818,675 Graph
Graph 22,350 3,150 138 18.03 209.10 -127.25 150 204.10 208.40 375 11450.00 600 8.10 8.20 450 2.25 8.10 15.03 25,507 169,800 265,650 Graph
Graph 593,250 5,475 12,152 15.98 162.55 -114.50 75 161.60 162.10 150 11500.00 1,575 13.70 13.85 1,200 5.70 13.80 14.45 154,411 106,800 2,950,275 Graph
Graph 29,325 16,275 1,142 15.01 121.30 -104.75 225 120.50 121.75 150 11550.00 1,050 20.95 21.15 1,200 10.95 21.05 13.37 56,004 386,925 658,875 Graph
Graph 1,032,375 559,650 75,815 14.56 84.55 -98.90 225 84.30 84.75 225 11600.00 375 35.05 35.25 900 20.60 35.25 12.81 243,718 511,125 2,608,200 Graph
Graph 627,150 569,625 56,962 14.18 56.25 -83.20 2,550 56.00 56.25 750 11650.00 225 54.75 54.90 75 33.30 54.85 12.27 99,131 152,250 723,450 Graph
Graph 4,326,675 3,071,100 290,885 14.00 35.00 -68.55 375 34.85 34.95 225 11700.00 450 82.10 82.40 150 47.85 82.00 11.58 210,379 -212,325 2,021,100 Graph
Graph 1,379,775 1,014,375 99,069 13.76 20.00 -52.55 750 19.95 20.10 1,125 11750.00 75 113.50 113.95 75 62.45 113.10 9.84 29,015 -275,925 232,575 Graph
Graph 3,827,175 1,299,600 253,512 14.10 11.65 -38.10 300 11.60 11.65 375 11800.00 75 155.55 155.70 225 79.50 155.45 - 72,143 -61,125 1,774,575 Graph
Graph 1,046,025 337,500 66,303 14.60 6.85 -23.85 825 6.80 6.90 2,025 11850.00 300 197.80 200.50 150 94.95 200.25 - 1,800 -11,850 49,425 Graph
Graph 2,432,400 349,350 151,711 15.41 4.20 -14.30 8,400 4.15 4.20 3,975 11900.00 75 245.05 245.95 75 103.35 244.55 - 6,932 -86,325 202,350 Graph
Graph 428,700 168,750 24,330 16.25 2.70 -8.50 2,925 2.65 2.75 2,775 11950.00 150 291.00 296.00 150 104.55 288.55 - 36 -225 4,875 Graph
Graph 4,116,300 951,150 166,563 17.14 1.85 -5.60 38,850 1.80 1.85 2,625 12000.00 75 342.75 343.95 75 113.00 342.50 - 4,362 -79,575 250,650 Graph
Graph 79,275 -36,675 4,518 17.88 1.20 -2.80 75 1.15 1.20 600 12050.00 75 376.95 419.70 75 - - - - - - Graph
Graph 1,014,000 -299,175 27,557 19.21 1.00 -1.85 22,125 0.95 1.00 900 12100.00 75 439.90 445.15 225 131.50 451.35 - 135 -1,875 21,675 Graph
Graph 14,625 -1,350 365 20.98 1.00 -1.15 75 0.90 1.05 375 12150.00 900 474.30 517.75 75 - - - - - - Graph
Graph 1,481,775 -15,975 19,835 22.07 0.85 -0.75 75 0.80 0.85 17,550 12200.00 75 538.80 542.50 225 120.40 542.35 - 405 -23,250 38,025 Graph
Graph 9,675 1,275 76 23.93 0.85 -0.90 675 0.60 0.85 525 12250.00 75 563.15 617.55 75 - - - - - - Graph
Graph 401,925 225 2,138 25.00 0.70 -0.40 7,950 0.65 0.75 4,500 12300.00 150 634.60 642.75 150 115.90 632.90 - 3 -75 1,050 Graph
Graph 2,400 - 8 20.61 0.05 -0.35 1,950 0.20 1.50 600 12350.00 450 658.10 719.60 75 - - - - - - Graph
Graph 177,225 -10,275 315 27.97 0.65 -0.20 4,950 0.65 0.70 600 12400.00 150 734.25 744.50 750 123.60 746.20 - 150 -6,300 9,225 Graph
Graph 375 - - - - - 375 0.45 0.90 4,800 12450.00 75 753.55 815.75 75 - - - - - - Graph
Graph 1,008,000 -81,975 4,313 30.52 0.55 -0.20 11,925 0.50 0.55 2,625 12500.00 75 837.15 840.55 375 121.85 840.20 - 765 -39,150 450,750 Graph
Graph - - - - - - 4,500 0.10 0.85 4,800 12550.00 4,950 865.90 920.15 75 - - - - - - Graph
Graph 30,600 -4,650 110 32.44 0.40 -0.40 825 0.25 0.40 300 12600.00 375 928.00 952.10 375 - - - - - 750 Graph
Graph - - - - - - 4,500 0.10 0.85 4,800 12650.00 4,950 967.65 1,028.00 75 - - - - - - Graph
Graph 33,450 -2,250 77 35.33 0.40 -0.35 2,175 0.35 0.40 300 12700.00 75 1,020.40 1,056.80 75 - - - - - 150 Graph
Graph - - - - - - 4,500 0.10 0.85 4,800 12750.00 4,950 1,066.65 1,216.15 75 - - - - - - Graph
Graph 40,725 -2,400 48 38.17 0.40 -0.25 2,400 0.15 0.40 75 12800.00 75 1,118.50 1,155.50 75 - - - - - 825 Graph
Graph - - - - - - 4,500 0.10 0.85 4,800 12850.00 4,950 1,164.65 1,277.05 75 - - - - - - Graph
Graph 6,075 -3,000 69 39.18 0.40 -0.40 3,600 0.10 0.40 75 12900.00 75 1,216.50 1,257.05 75 - - - - - 300 Graph
Graph - - - - - - 4,500 0.10 0.85 4,800 12950.00 4,950 1,255.90 1,379.15 75 - - - - - - Graph
Graph 491,025 -3,075 307 43.74 0.40 -0.10 2,625 0.30 0.40 13,800 13000.00 450 1,336.30 1,341.40 75 118.50 1,338.75 - 226 -3,150 319,650 Graph
Graph - - - - - - 4,500 0.10 0.80 4,800 13050.00 4,950 1,341.00 1,562.85 4,950 - - - - - - Graph
Graph 1,500 - - - - - 900 0.20 0.45 75 13100.00 75 1,421.20 1,446.65 75 - - - - - - Graph
Graph - - - - - - 4,500 0.10 1.40 3,000 13150.00 4,950 1,441.65 1,605.90 4,950 - - - - - - Graph
Graph 150 150 2,254 49.14 0.40 0.35 75 0.35 0.40 75 13200.00 75 1,517.50 1,558.10 75 - - - - - - Graph
Graph - - - - - - 3,600 0.05 2.50 4,500 13250.00 4,950 1,538.40 1,721.65 4,950 - - - - - - Graph
Graph 675 675 20,007 51.15 0.35 0.30 75 0.30 0.45 75 13300.00 4,950 1,587.20 1,708.20 4,950 - - - - - - Graph
Total 28,220,325 1,297,023 1,105,873 26,822,700 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.