Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10735.45  As on Feb 20, 2019 15:30:31 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 - - - - - - 1,200 1,156.00 - - 9100.00 - - - - - - - - - - Graph
Graph - - - - - - 1,200 1,106.00 - - 9150.00 - - - - - - - - - - Graph
Graph - - - - - - 1,200 1,056.00 - - 9200.00 3,000 0.10 0.20 3,000 - 0.90 - - - 6,000 Graph
Graph - - - - - - 75 1,301.00 1,698.50 150 9250.00 - - - - - - - - - - Graph
Graph - - - - - - 75 1,251.00 1,498.90 3,000 9300.00 - - 1.90 3,000 - - - - - - Graph
Graph - - - - - - 75 1,201.00 1,598.50 150 9350.00 - - - - - - - - - - Graph
Graph - - - - - - 75 1,151.00 1,398.90 3,000 9400.00 - - 1.65 3,000 - - - - - - Graph
Graph - - - - - - 75 1,101.00 1,390.05 1,125 9450.00 - - 2.40 3,000 - - - - - - Graph
Graph - - - - - - 75 1,051.00 1,298.90 3,000 9500.00 9,000 0.05 0.25 1,725 -0.30 0.25 81.31 76 -1,125 4,125 Graph
Graph - - - - - - 75 1,001.00 1,290.05 1,125 9550.00 - - 2.40 3,000 - - - - - - Graph
Graph - - - - - - 75 951.00 1,198.90 3,000 9600.00 3,000 0.10 0.75 3,000 0.35 0.40 78.42 4 -300 - Graph
Graph - - - - - - 75 901.00 1,190.05 1,125 9650.00 900 0.05 2.40 3,000 - - - - - - Graph
Graph - - - - - - 75 851.00 1,098.90 3,000 9700.00 3,000 0.15 1.70 3,000 - - - - - - Graph
Graph - - - - - - 75 801.00 1,090.35 1,125 9750.00 900 0.05 2.70 3,000 - - - - - - Graph
Graph - - - - - - 3,000 665.10 998.90 3,000 9800.00 150 0.30 0.80 1,500 -0.90 0.60 68.14 10 - 1,500 Graph
Graph - - - - - - 1,125 535.75 990.35 1,125 9850.00 900 0.05 2.70 3,000 - - - - - - Graph
Graph - - - - - - 3,000 565.10 898.90 3,000 9900.00 375 0.60 1.25 1,500 -1.25 0.55 60.74 25 -1,650 1,125 Graph
Graph - - - - - - 1,125 475.70 890.35 1,125 9950.00 900 0.10 2.70 3,000 - - - - - - Graph
Graph 150 - - - 612.95 - 75 729.35 753.20 75 10000.00 1,425 1.00 1.25 75 -0.85 1.00 57.97 6,130 -193,500 408,750 Graph
Graph - - - - - - 150 664.90 778.60 150 10050.00 1,125 0.50 1.80 1,200 - - - - - - Graph
Graph - - - - - - 150 622.30 694.70 1,125 10100.00 7,200 1.00 1.05 75 -1.60 1.05 51.13 2,625 -19,125 61,650 Graph
Graph - - - - - - 150 572.15 682.45 150 10150.00 - - 1.75 300 - - - - - - Graph
Graph 3,450 600 126 83.61 565.25 154.10 75 535.00 539.35 75 10200.00 600 0.90 1.00 5,175 -3.00 1.00 43.60 6,632 42,075 216,225 Graph
Graph - - - - - - 1,275 433.90 564.60 150 10250.00 2,100 1.15 2.00 7,500 -3.90 1.15 40.75 108 -1,425 2,475 Graph
Graph 750 -1,875 49 33.81 438.85 139.45 75 431.25 438.55 375 10300.00 1,350 1.50 1.55 1,425 -4.15 1.55 38.71 14,063 29,325 232,275 Graph
Graph - - - - - - 150 371.55 486.30 1,275 10350.00 75 1.00 2.10 75 -4.95 2.05 36.45 6,014 -2,625 40,125 Graph
Graph 6,525 2,775 334 - 337.00 124.25 150 331.00 339.40 150 10400.00 3,975 2.05 2.30 1,725 -8.10 2.20 32.81 59,773 244,875 594,675 Graph
Graph 75 - 2 - 244.95 70.75 150 270.95 380.00 1,500 10450.00 750 2.30 3.00 150 -12.20 2.85 30.10 33,333 -26,100 93,375 Graph
Graph 39,300 -66,900 12,005 - 236.05 114.30 75 231.25 246.65 375 10500.00 975 3.00 5.30 750 -17.75 5.30 29.46 191,180 212,175 900,750 Graph
Graph 13,200 -18,675 2,629 - 184.25 98.45 75 184.00 197.60 600 10550.00 150 3.45 3.80 75 -31.30 3.70 22.57 108,708 -14,100 310,650 Graph
Graph 176,100 -234,300 115,158 20.26 144.40 87.55 150 141.40 144.95 75 10600.00 4,950 5.50 8.10 600 -46.05 8.10 22.09 371,348 714,450 1,530,975 Graph
Graph 137,250 -406,425 105,163 17.73 98.50 64.85 1,050 95.95 97.70 450 10650.00 1,950 8.50 11.00 1,050 -67.80 11.00 18.30 198,921 500,625 759,900 Graph
Graph 729,750 -752,925 498,506 16.63 59.50 41.05 75 58.00 59.60 75 10700.00 975 17.00 18.90 1,275 -92.70 18.90 15.54 296,362 710,400 1,198,350 Graph
Graph 520,575 -517,425 230,665 15.38 29.00 20.65 75 29.00 29.70 375 10750.00 75 33.60 34.80 75 -115.25 35.00 12.85 29,917 266,175 308,325 Graph
Graph 1,441,050 -504,825 387,412 14.88 11.30 6.95 600 11.10 11.30 1,275 10800.00 600 64.00 65.70 1,725 -129.95 64.00 8.66 41,301 140,325 243,300 Graph
Graph 948,225 132,825 109,944 14.08 2.90 0.95 1,800 2.80 2.90 225 10850.00 150 102.20 105.00 75 -135.55 104.00 - 422 225 24,675 Graph
Graph 1,305,450 -33,450 125,570 14.47 0.75 -0.50 1,800 0.75 0.80 2,325 10900.00 75 150.00 151.00 150 -140.95 150.25 - 2,657 4,050 36,900 Graph
Graph 135,150 -33,525 7,282 16.58 0.40 -0.80 6,525 0.35 0.40 1,875 10950.00 75 195.30 212.60 75 -142.65 195.65 - 16 -450 1,425 Graph
Graph 587,175 -128,250 36,733 18.30 0.20 -0.95 450 0.20 0.35 20,025 11000.00 75 250.00 252.85 75 -137.45 253.05 - 382 -2,625 9,075 Graph
Graph 16,650 -13,350 755 21.86 0.25 -0.75 1,500 0.25 0.50 150 11050.00 1,125 184.55 380.70 1,125 - 424.20 - - - 75 Graph
Graph 177,600 -20,700 6,346 25.41 0.30 -0.65 12,750 0.25 0.30 8,175 11100.00 75 343.75 361.45 75 -135.85 354.90 - 24 -1,650 675 Graph
Graph 31,125 -6,300 554 28.44 0.30 -0.65 8,325 0.25 0.30 1,800 11150.00 150 318.95 428.85 150 - - - - - - Graph
Graph 277,800 -109,500 5,602 30.80 0.25 -0.65 1,800 0.20 0.25 3,150 11200.00 1,275 395.20 478.75 150 - - - - - - Graph
Graph 4,500 -2,175 1,229 37.21 0.60 0.20 26,100 0.05 0.70 375 11250.00 150 441.70 530.40 150 - - - - - - Graph
Graph 202,500 -12,825 462 35.72 0.20 -0.65 6,900 0.10 0.20 225 11300.00 150 497.65 585.90 150 - - - - - - Graph
Graph 4,575 -750 401 36.06 0.10 -0.65 225 0.10 0.65 4,500 11350.00 1,275 521.55 628.30 150 - - - - - - Graph
Graph 96,150 -8,025 642 40.10 0.15 -0.55 2,325 0.15 0.30 4,650 11400.00 150 595.35 685.20 150 - - - - - - Graph
Graph 75 - - - 0.65 - - - 0.35 5,025 11450.00 1,125 627.85 731.50 150 - - - - - - Graph
Graph 123,300 -81,750 2,217 45.36 0.15 -0.40 3,675 0.15 0.30 4,500 11500.00 150 685.25 809.95 1,275 - - - - - - Graph
Graph 3,300 150 4 51.25 0.30 -0.15 150 0.25 0.30 5,025 11550.00 1,200 586.00 998.95 1,125 - - - - - - Graph
Graph 7,875 -75 13 54.81 0.35 -0.30 9,000 0.10 0.30 5,025 11600.00 1,050 802.05 880.45 150 245.35 879.20 99.61 2 - - Graph
Graph - - - - - - - - 0.80 3,000 11650.00 1,200 686.00 1,098.95 1,050 - - - - - - Graph
Graph 2,775 - 20 59.31 0.30 - 9,375 0.05 0.50 6,000 11700.00 1,050 899.90 986.45 150 - - - - - - Graph
Graph - - - - - - - - 1.00 4,500 11750.00 1,200 939.85 1,036.80 150 - - - - - - Graph
Graph 22,800 150 542 64.57 0.30 -0.30 3,300 0.10 0.30 12,075 11800.00 1,200 1,000.20 1,087.60 150 - - - - - - Graph
Graph - -75 1 60.93 0.10 -0.50 - - 0.95 3,000 11850.00 1,200 1,041.05 1,136.45 150 - - - - - - Graph
Graph 300 - - - 0.35 - 150 0.15 0.50 4,500 11900.00 3,000 1,080.10 1,230.70 1,050 - - - - - - Graph
Graph 3,750 - 16 71.08 0.25 0.15 - - 0.15 450 11950.00 1,200 986.00 1,280.35 1,050 - - - - - - Graph
Graph 29,250 75 139 64.45 0.05 -0.45 8,025 0.05 0.30 10,125 12000.00 3,000 1,180.10 1,330.50 1,050 - - - - - - Graph
Graph 75 - - - 1.15 - 75 0.20 0.90 3,000 12050.00 1,200 1,086.00 1,381.30 1,050 - - - - - - Graph
Graph - - - - - - - - 0.50 4,500 12100.00 1,200 1,136.00 - - - - - - - - Graph
Graph - - - - - - - - 0.90 3,000 12150.00 1,200 1,186.00 - - - - - - - - Graph
Graph - - - - - - - - 0.50 4,500 12200.00 1,200 1,236.00 - - - - - - - - Graph
Graph - - - - - - - - 0.90 3,000 12250.00 1,200 1,286.00 - - - - - - - - Graph
Graph - - - - - - - - 0.50 4,500 12300.00 1,200 1,336.00 - - - - - - - - Graph
Graph - - - - - - - - 0.90 3,000 12350.00 1,200 1,386.00 - - - - - - - - Graph
Graph - - - - - - - - 0.50 4,500 12400.00 1,200 1,436.00 - - - - - - - - Graph
Graph 10,200 -9,300 260 83.93 0.05 -0.20 4,200 0.05 0.15 7,275 12450.00 1,200 1,486.00 - - - - - - - - Graph
Total 7,058,775 1,650,781 1,370,033 6,987,375 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.