Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11575.65  As on Sep 24, 2019 14:05:27 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 2,245.90 3,284.05 525 9200.00 - - - - - - - - - - Graph
Graph - - - - - - 7,350 2,201.05 3,238.85 525 9250.00 - - - - - - - - - - Graph
Graph - - - - - - 7,350 2,153.05 3,144.40 525 9300.00 - - - - - - - - - - Graph
Graph - - - - - - 7,350 2,106.45 3,088.90 525 9350.00 - - - - - - - - - - Graph
Graph - - - - - - 7,350 2,018.10 2,876.85 525 9400.00 - - - - - - - - - - Graph
Graph - - - - - - 7,350 1,958.90 2,960.50 525 9450.00 - - - - - - - - - - Graph
Graph - - - - - - 7,350 1,913.95 2,907.30 525 9500.00 8,400 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 1,917.85 2,705.10 525 9550.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 1,823.50 2,660.15 525 9600.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 1,790.80 2,605.35 525 9650.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 1,775.95 2,546.20 525 9700.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 1,698.95 2,490.80 525 9750.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 1,654.05 2,430.05 525 9800.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 1,633.85 2,385.65 525 9850.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 1,586.55 2,329.50 525 9900.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 1,519.85 2,276.20 525 9950.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 1,492.25 2,220.15 525 10000.00 600 0.30 - - - - - - - - Graph
Graph - - - - - - 525 1,436.50 2,162.80 525 10050.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - 525 1,389.50 2,109.15 525 10100.00 7,500 0.20 - - - - - - - - Graph
Graph - - - - - - 525 1,342.25 2,042.85 7,350 10150.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 1,282.20 1,975.00 525 10200.00 7,500 0.25 - - - - - - - - Graph
Graph - - - - - - 525 1,249.10 1,920.50 525 10250.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 1,191.35 1,862.45 525 10300.00 150 0.35 45.55 7,350 - - - - - - Graph
Graph - - - - - - 525 1,112.50 2,171.30 525 10350.00 75 0.20 - - - - - - - - Graph
Graph - - - - - - 525 1,067.85 2,015.50 525 10400.00 75 1.10 48.55 7,350 - - - - - - Graph
Graph - - - - - - 525 1,024.00 1,961.00 525 10450.00 75 0.20 51.40 7,350 - - - - - - Graph
Graph - - - - - - 525 982.10 1,906.55 525 10500.00 75 2.60 49.45 7,350 - - - - - - Graph
Graph - - - - - - 525 937.65 1,852.10 525 10550.00 75 0.20 57.90 7,350 - - - - - - Graph
Graph - - - - - - 7,350 893.30 1,959.30 525 10600.00 75 2.10 33.25 7,350 10.00 37.00 28.88 1 - 225 Graph
Graph - - - - - - 525 855.25 1,905.10 525 10650.00 75 0.50 58.05 7,350 - - - - - - Graph
Graph - - - - - - 525 809.70 1,850.95 75 10700.00 150 14.00 44.85 7,350 - - - - - 150 Graph
Graph - - - - - - 525 765.50 1,796.75 525 10750.00 75 1.10 64.20 7,350 - - - - - - Graph
Graph - - - - - - 525 718.45 1,742.50 525 10800.00 7,500 2.55 64.20 7,350 - - - - - - Graph
Graph - - - - - - 525 673.55 1,688.45 525 10850.00 75 2.30 73.00 7,350 - - - - - - Graph
Graph - - - - - - 525 625.45 1,634.55 525 10900.00 7,500 3.00 72.55 7,350 - - - - - - Graph
Graph - - - - - - 525 578.95 1,580.75 525 10950.00 450 1.25 79.40 7,350 - - - - - - Graph
Graph - - - - - - 525 531.80 1,527.70 75 11000.00 75 8.00 86.15 7,350 - - - - - - Graph
Graph - - - - - - 525 483.65 1,474.30 75 11050.00 75 1.30 94.45 7,350 - - - - - - Graph
Graph 75 - - - - - 525 436.65 1,200.00 75 11100.00 600 3.50 403.35 7,350 - - - - - - Graph
Graph - - - - - - 525 359.95 1,320.75 7,350 11150.00 75 1.70 403.30 7,350 - - - - - - Graph
Graph - - - - - - 525 295.20 1,257.15 7,350 11200.00 75 33.00 400.70 7,350 - - - - - 75 Graph
Graph - - - - - - 525 30.05 1,202.70 7,350 11250.00 75 3.70 462.85 7,350 -245.30 134.50 25.30 1 75 75 Graph
Graph - - - - - - 525 30.05 1,164.55 7,350 11300.00 7,500 6.20 455.25 7,350 -328.25 80.00 18.12 2 - - Graph
Graph - - - - - - 525 30.05 1,097.40 7,350 11350.00 75 7.05 462.85 7,350 - - - - - - Graph
Graph - - - - - - 525 30.05 676.90 7,350 11400.00 75 25.00 640.20 75 - - - - - - Graph
Graph - - - - - - 525 25.05 629.20 525 11450.00 7,500 6.65 410.05 7,350 - - - - - - Graph
Graph - - - - - - 525 31.05 350.00 75 11500.00 75 11.00 355.00 225 - - - - - - Graph
Graph - - - - - - 75 67.90 900.00 7,350 11550.00 5,025 6.65 766.90 75 - - - - - - Graph
Graph - - - - - - 375 23.10 844.75 7,350 11600.00 5,025 15.00 432.45 7,350 - - - - - - Graph
Graph - - - - - - 450 20.10 398.05 7,350 11650.00 5,025 15.65 488.60 7,350 - - - - - - Graph
Graph - - - - - - 675 20.10 374.15 7,350 11700.00 7,500 21.00 543.85 7,350 - - - - - - Graph
Graph - - - - - - 300 20.10 374.15 7,350 11750.00 5,025 16.65 577.85 525 - - - - - - Graph
Graph - - - - - - 375 20.10 377.95 7,350 11800.00 7,500 30.00 631.85 525 - - - - - - Graph
Graph - - - - - - 300 20.10 377.95 7,350 11850.00 5,025 16.65 681.40 525 - - - - - - Graph
Graph - - - - - - 75 16.10 297.00 225 11900.00 5,025 16.65 683.95 525 - - - - - - Graph
Graph - - - - - - 300 12.10 343.05 7,350 11950.00 5,025 16.65 754.70 7,350 - - - - - - Graph
Graph 450 - - - - - 75 42.00 80.00 75 12000.00 525 367.40 787.30 7,350 - - - - - - Graph
Graph - - - - - - 5,025 7.50 398.05 7,350 12050.00 525 387.75 842.20 7,350 - - - - - - Graph
Graph - - - - - - 5,025 6.25 398.05 7,350 12100.00 7,350 413.45 895.55 7,350 - - - - - - Graph
Graph - - - - - - 5,025 4.00 398.05 7,350 12150.00 7,350 462.95 949.95 7,350 - - - - - - Graph
Graph - - - - - - 5,025 4.00 398.05 7,350 12200.00 525 519.95 1,002.90 7,350 - - - - - - Graph
Graph - - - - - - 5,025 3.00 - - 12250.00 525 564.85 1,058.00 7,350 - - - - - - Graph
Graph - - - - - - 5,025 2.50 - - 12300.00 525 612.25 1,123.75 7,350 - - - - - - Graph
Graph - - - - - - 5,025 2.20 - - 12350.00 525 659.60 1,178.35 7,350 - - - - - - Graph
Graph - - - - - - 10,050 2.00 - - 12400.00 525 681.00 1,233.45 7,350 - - - - - - Graph
Graph - - - - - - 10,050 2.00 - - 12450.00 525 702.70 1,289.90 7,350 - - - - - - Graph
Graph - - - - - - 75 2.10 - - 12500.00 525 811.80 1,343.70 7,350 - - - - - - Graph
Graph - - - - - - 5,025 1.50 - - 12550.00 525 858.95 1,399.35 7,350 - - - - - - Graph
Graph - - - - - - 5,025 1.25 - - 12600.00 7,350 872.65 1,453.85 7,350 - - - - - - Graph
Graph - - - - - - 10,050 1.00 - - 12650.00 7,350 947.40 1,501.05 7,350 - - - - - - Graph
Graph - - - - - - 15,075 1.00 - - 12700.00 7,350 955.70 1,557.15 7,350 - - - - - - Graph
Graph - - - - - - 750 1.35 - - 12750.00 7,350 1,002.65 1,611.30 7,350 - - - - - - Graph
Graph - - - - - - 10,050 0.25 - - 12800.00 7,350 1,051.25 1,669.30 7,350 - - - - - - Graph
Graph - - - - - - 10,050 0.20 - - 12850.00 7,350 1,094.95 1,722.40 7,350 - - - - - - Graph
Graph - - - - - - 10,050 0.10 - - 12900.00 7,350 1,184.90 1,789.05 7,350 - - - - - - Graph
Graph - - - - - - 10,050 0.10 - - 12950.00 7,350 1,193.30 1,800.00 7,350 - - - - - - Graph
Graph - - - - - - 10,950 0.10 - - 13000.00 7,350 1,229.45 1,818.15 7,350 - - - - - - Graph
Graph - - - - - - - - - - 13050.00 7,350 1,275.70 1,875.35 525 - - - - - - Graph
Graph - - - - - - - - - - 13100.00 7,350 1,332.10 1,927.70 525 - - - - - - Graph
Total 525 - 4 525 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.