Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11274.20  As on Sep 20, 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 - - - - - - - - - - 5500.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6000.00 7,500 0.05 - - 1.40 3.80 - - - 300 Graph
Graph - - - - - - - - - - 6500.00 7,500 1.25 - - - - - - - - Graph
Graph - - - - - - - - - - 7000.00 7,500 5.25 - - - - - - - - Graph
Graph - - - - - - - - - - 7500.00 7,500 12.25 - - - - - - - - Graph
Graph - - - - - - - - - - 8000.00 7,500 26.25 - - - - - - - - Graph
Graph - - - - - - - - - - 8100.00 - - - - - 135.70 - - - 13,500 Graph
Graph - - - - - - - - - - 8200.00 - - - - - 65.50 - - - 5,100 Graph
Graph - - - - - - - - - - 8300.00 - - - - - 123.00 - - - 30,975 Graph
Graph - - - - - - - - - - 8400.00 - - - - 42.40 125.00 26.22 8 -600 23,400 Graph
Graph - - - - - - - - - - 8500.00 5,025 50.70 - - - 111.00 - - - 4,950 Graph
Graph - - - - - - - - - - 8600.00 - - - - - 80.00 - - - 6,600 Graph
Graph - - - - - - - - - - 8700.00 - - - - - 128.05 - - - 11,100 Graph
Graph - - - - - - - - - - 8800.00 - - - - - 141.40 - - - 9,300 Graph
Graph - - - - - - - - - - 9000.00 7,500 89.70 - - - 30.05 - - - 2,250 Graph
Graph - - - - - - - - - - 9100.00 - - - - - 156.00 - - - 13,575 Graph
Graph - - - - - - - - - - 9200.00 - - - - - 226.00 - - - 5,400 Graph
Graph - - - - - - - - - - 9500.00 5,025 147.70 - - - - - - - - Graph
Graph - - - - - - - - - - 9700.00 - - - - - 214.00 - - - 4,950 Graph
Graph - - - - - - - - - - 10000.00 5,025 229.25 - - - 238.00 - - - 4,875 Graph
Graph 3,375 - - - 1,970.00 - - - - - 10100.00 - - - - - 396.00 - - - 13,500 Graph
Graph - - - - - - - - - - 10200.00 - - - - - 335.00 - - - 82,575 Graph
Graph 1,275 - - - 1,826.00 - - - - - 10300.00 - - - - - 365.00 - - - 12,300 Graph
Graph 7,725 - - - 1,780.00 - - - - - 10400.00 - - - - - 455.00 - - - 37,875 Graph
Graph 5,025 -150 2 - 1,730.00 -46.00 1,500 1,730.20 - - 10500.00 75 355.00 - - -109.35 353.65 22.92 164 -600 327,225 Graph
Graph 50,625 - - - 1,765.00 - - - - - 10600.00 - - - - - 497.00 - - - 12,150 Graph
Graph 72,300 - - - 1,557.00 - - - - - 10700.00 - - - - - 350.00 - - - 29,775 Graph
Graph 54,825 - - - 1,413.00 - - - - - 10800.00 - - - - - 601.00 - - - 13,425 Graph
Graph 1,350 - - - 1,575.00 - - - - - 10900.00 - - - - - 564.00 - - - 13,200 Graph
Graph 9,750 - - - 1,225.00 - 750 1,161.05 - - 11000.00 - - 810.85 825 - 576.00 - - - 180,150 Graph
Graph 225 - - - 2,245.00 - - - - - 11100.00 - - - - - 433.00 - - - 1,050 Graph
Graph 375 - - - 1,982.60 - - - - - 11200.00 - - - - - 457.00 - - - 19,050 Graph
Graph 75 - - - 2,130.00 - - - - - 11300.00 - - - - - 483.00 - - - 5,025 Graph
Graph 75 - - - 2,480.00 - - - - - 11400.00 - - - - - 509.00 - - - 26,025 Graph
Graph 40,200 - 1 - 1,100.00 170.00 75 1,150.05 1,300.00 75 11500.00 - - - - - 535.00 - - - 5,700 Graph
Graph 3,900 - - - 1,044.00 - - - - - 11600.00 - - - - - 563.00 - - - 1,125 Graph
Graph 53,250 - - - 1,250.00 - - - - - 11700.00 - - - - - 592.00 - - - 2,775 Graph
Graph 2,325 - - - 2,239.00 - - - - - 11800.00 - - - - - - - - - - Graph
Graph 20,925 - - - 2,235.00 - - - - - 11900.00 - - - - - 1,066.00 - - - 14,475 Graph
Graph 75 - - - 2,075.00 - - - - - 12000.00 - - - - - - - - - - Graph
Graph 225 - - - 2,085.00 - - - - - 12100.00 - - - - - - - - - - Graph
Graph 450 - - - 1,950.00 - - - - - 12200.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 12400.00 - - - - - 865.00 - - - 7,725 Graph
Graph - - - - - - - - - - 12500.00 - - - - - 886.00 - - - 75 Graph
Graph 75 - - - 1,424.00 - - - - - 13000.00 - - - - - - - - - - Graph
Graph 12,750 - - - 980.00 - - - - - 13500.00 - - - - - - - - - - Graph
Total 341,175 3 172 941,475 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.