Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11556.55  As on Sep 24, 2019 14:17:57 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 - - - - - - 7,350 2,238.85 2,678.40 7,350 9200.00 - - - - - - - - - - Graph
Graph - - - - - - 7,350 2,195.15 2,625.90 7,350 9250.00 - - - - - - - - - - Graph
Graph - - - - - - 7,350 2,148.65 2,588.90 525 9300.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 2,101.60 2,536.50 525 9350.00 - - - - - - - - - - Graph
Graph - - - - - - 7,350 2,054.80 2,440.75 7,350 9400.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 2,006.40 2,406.90 7,350 9450.00 - - - - - - - - - - Graph
Graph - - - - - - 7,350 1,959.10 2,370.80 525 9500.00 8,400 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 1,913.80 2,330.45 525 9550.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 1,866.50 2,240.30 7,350 9600.00 300 1.00 - - - - - - - - Graph
Graph - - - - - - 7,350 1,818.25 2,219.35 7,350 9650.00 7,500 0.10 - - - - - - - - Graph
Graph - - - - - - 7,350 1,772.45 2,105.25 7,350 9700.00 7,500 0.10 - - - - - - - - Graph
Graph - - - - - - 7,350 1,725.60 2,088.20 525 9750.00 7,500 0.10 - - - - - - - - Graph
Graph - - - - - - 7,350 1,652.25 2,039.30 525 9800.00 7,500 0.10 - - - - - - - - Graph
Graph - - - - - - 7,350 1,630.55 1,978.25 525 9850.00 7,500 0.10 - - - - - - - - Graph
Graph - - - - - - 7,350 1,564.05 1,921.25 525 9900.00 7,500 0.10 - - - - - - - - Graph
Graph - - - - - - 7,350 1,518.45 1,853.75 7,350 9950.00 7,500 0.10 - - - - - - - - Graph
Graph - - - - - - 7,350 1,488.75 1,801.55 525 10000.00 600 0.30 - - - - - - - - Graph
Graph - - - - - - 525 1,446.55 1,727.30 525 10050.00 600 0.20 - - - - - - - - Graph
Graph - - - - - - 525 1,397.45 1,672.35 525 10100.00 900 0.25 - - - - - - - - Graph
Graph - - - - - - 525 1,350.70 1,632.40 7,350 10150.00 600 0.20 - - - - - - - - Graph
Graph - - - - - - 525 1,257.40 1,565.20 525 10200.00 900 0.35 - - - - - - - - Graph
Graph - - - - - - 7,350 1,245.60 1,513.70 525 10250.00 600 0.30 - - - - - - - - Graph
Graph - - - - - - 7,350 1,167.90 1,477.10 7,350 10300.00 600 0.40 - - - - - - - 75 Graph
Graph - - - - - - 525 1,129.25 1,445.25 7,350 10350.00 300 0.40 - - - - - - - - Graph
Graph - - - - - - 525 1,084.25 1,364.90 7,350 10400.00 225 1.30 - - - - - - - - Graph
Graph - - - - - - 525 1,037.50 1,355.05 7,350 10450.00 225 1.15 - - - - - - - - Graph
Graph - - - - - - 525 992.90 1,296.75 525 10500.00 75 2.60 39.90 900 -38.45 25.00 33.42 1 75 75 Graph
Graph - - - - - - 525 951.60 1,246.10 7,350 10550.00 75 2.30 - - - - - - - - Graph
Graph - - - - - - 525 909.35 1,190.95 7,350 10600.00 75 2.65 - - - - - - - - Graph
Graph - - - - - - 525 867.40 1,136.30 7,350 10650.00 75 2.60 112.30 7,350 - - - - - - Graph
Graph 1,125 - - - - - 75 792.20 926.95 75 10700.00 750 5.10 112.30 7,350 - - - - - - Graph
Graph - - - - - - 525 772.55 1,026.15 7,350 10750.00 75 2.30 112.30 7,350 - - - - - - Graph
Graph 750 - 1 - 820.00 -16.25 75 739.40 971.00 7,350 10800.00 75 5.10 24.00 75 - - - - - - Graph
Graph - - - - - - 525 641.00 969.90 75 10850.00 75 3.60 77.80 7,350 - - - - - - Graph
Graph 600 - - - - - 525 624.00 852.20 7,350 10900.00 300 8.15 32.85 75 - - - - - 225 Graph
Graph - - - - - - 525 550.80 813.95 525 10950.00 75 4.20 60.55 7,350 - - - - - - Graph
Graph 2,850 - 1 18.75 638.10 -34.90 375 592.15 649.30 150 11000.00 150 27.35 28.00 375 -12.10 28.00 21.75 214 6,450 21,900 Graph
Graph - - - - - - 525 465.00 697.85 7,350 11050.00 300 5.50 41.25 225 - - - - - - Graph
Graph - - - - - - 525 419.10 670.45 225 11100.00 75 10.00 44.60 75 - - - - - - Graph
Graph - - - - - - 525 373.45 596.15 7,350 11150.00 7,500 8.40 79.90 300 - - - - - - Graph
Graph 1,575 - 17 25.72 511.70 56.70 450 420.05 461.95 600 11200.00 375 41.60 50.00 75 -44.65 50.00 20.19 6 150 600 Graph
Graph - - - - - - 525 260.20 507.90 7,350 11250.00 750 12.10 93.60 150 - - - - - - Graph
Graph 225 150 4 13.47 350.00 -58.10 75 298.30 396.85 225 11300.00 75 62.00 69.95 150 -299.80 62.00 18.80 6 225 225 Graph
Graph - - - - - - 525 20.15 526.60 75 11350.00 7,500 14.25 129.00 450 - - - - - - Graph
Graph - - - - - - 525 153.60 372.30 75 11400.00 75 66.25 137.35 300 - - - - - - Graph
Graph - - - - - - 825 21.05 352.50 75 11450.00 7,500 21.00 - - - - - - - - Graph
Graph 2,400 2,250 52 15.54 213.60 -366.35 75 211.10 215.55 75 11500.00 75 119.35 121.60 150 -1.05 119.10 17.88 330 6,150 15,525 Graph
Graph - - - - - - 300 31.05 203.35 150 11550.00 150 30.10 146.90 225 - - - - - - Graph
Graph - - - - - - 150 120.60 162.30 150 11600.00 75 146.85 167.35 225 -308.90 251.80 27.34 1 - - Graph
Graph - - - - - - 150 26.35 151.05 375 11650.00 150 25.10 198.15 150 - - - - - - Graph
Graph 300 300 4 14.88 110.00 15.35 150 102.30 319.45 75 11700.00 75 198.00 225.70 150 - - - - - - Graph
Graph - - - - - - 150 30.00 185.30 375 11750.00 150 10.00 418.80 675 - - - - - - Graph
Graph 75 75 1 17.60 98.20 23.10 375 60.10 99.30 375 11800.00 150 6.75 342.05 225 - - - - - - Graph
Graph - - - - - - 150 14.25 238.55 150 11850.00 5,025 6.65 634.05 525 - - - - - - Graph
Graph - - - - - - 75 20.10 71.30 225 11900.00 5,025 6.65 517.90 300 - - - - - - Graph
Graph - - - - - - 300 10.50 229.80 75 11950.00 525 315.35 671.95 525 - - - - - - Graph
Graph 34,725 20,475 684 17.39 45.35 -10.55 600 42.00 43.80 900 12000.00 75 442.25 458.75 75 -472.20 412.00 16.37 34 1,800 1,800 Graph
Graph - - - - - - 5,025 8.00 93.15 7,350 12050.00 525 363.90 568.75 7,350 - - - - - - Graph
Graph - - - - - - 5,025 7.50 55.10 75 12100.00 525 399.80 625.85 7,350 - - - - - - Graph
Graph - - - - - - 75 6.60 76.75 7,350 12150.00 525 426.90 721.10 525 - - - - - - Graph
Graph - - - - - - 10,050 5.00 75.75 7,350 12200.00 525 458.20 726.85 525 - - - - - - Graph
Graph - - - - - - 5,025 4.50 72.50 7,350 12250.00 525 538.35 780.00 525 - - - - - - Graph
Graph - - - - - - 5,025 4.00 72.70 7,350 12300.00 525 598.95 846.20 525 - - - - - - Graph
Graph - - - - - - 5,025 2.75 77.15 7,350 12350.00 525 618.50 902.70 525 - - - - - - Graph
Graph - - - - - - 1,650 6.00 73.20 7,350 12400.00 525 650.40 960.05 525 - - - - - - Graph
Graph - - - - - - 5,025 2.20 107.45 7,350 12450.00 525 684.80 1,003.65 7,350 - - - - - - Graph
Graph - - - - - - 75 3.10 98.95 375 12500.00 525 779.55 1,060.70 7,350 - - - - - - Graph
Graph - - - - - - 7,500 1.05 107.55 7,350 12550.00 525 823.55 1,142.30 7,350 - - - - - - Graph
Graph - - - - - - 5,025 0.90 - - 12600.00 525 880.30 1,194.40 7,350 - - - - - - Graph
Graph - - - - - - 5,025 0.35 - - 12650.00 525 937.85 1,249.55 7,350 - - - - - - Graph
Graph - - - - - - 5,025 0.40 - - 12700.00 525 983.05 1,293.15 7,350 - - - - - - Graph
Graph - - - - - - 5,025 0.35 - - 12750.00 525 966.25 1,348.30 7,350 - - - - - - Graph
Graph - - - - - - 5,025 0.25 - - 12800.00 525 876.00 1,402.75 7,350 - - - - - - Graph
Graph - - - - - - 5,025 0.25 - - 12850.00 525 1,056.40 1,458.55 7,350 - - - - - - Graph
Graph - - - - - - 5,025 0.30 - - 12900.00 7,350 1,157.25 1,513.65 7,350 - - - - - - Graph
Graph - - - - - - 5,025 0.25 - - 12950.00 525 1,146.85 1,581.70 7,350 - - - - - - Graph
Graph 75 - 2 28.13 8.00 -6.35 75 3.20 10.00 75 13000.00 7,350 1,242.90 1,552.75 525 - - - - - - Graph
Graph - - - - - - 900 0.05 - - 13050.00 525 1,225.90 1,653.55 7,350 - - - - - - Graph
Graph - - - - - - 900 0.05 50.00 75 13100.00 525 1,377.90 1,710.65 7,350 - - - - - - Graph
Total 44,700 766 592 40,425 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.