Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11491.60  As on Jul 19, 2019 11:38:53 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 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5600.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5700.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5800.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5900.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6000.00 75 0.05 - - - - - - - 300 Graph
Graph - - - - - - - - - - 6100.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6200.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6300.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6400.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6500.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6600.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6700.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6800.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6900.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7000.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7100.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7200.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7300.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7400.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7500.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7600.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7700.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7800.00 75 0.40 - - - - - - - - Graph
Graph - - - - - - - - - - 7900.00 75 1.10 - - - - - - - - Graph
Graph - - - - - - - - - - 8000.00 75 2.00 - - - - - - - - Graph
Graph - - - - - - - - - - 8100.00 75 2.75 - - - - - - - 17,100 Graph
Graph - - - - - - - - - - 8200.00 75 3.35 - - - - - - - 9,900 Graph
Graph - - - - - - - - - - 8300.00 75 4.15 - - - - - - - 33,975 Graph
Graph - - - - - - - - - - 8400.00 75 4.95 - - - - - - - 33,675 Graph
Graph - - - - - - - - - - 8500.00 75 5.95 - - - - - - - 6,750 Graph
Graph - - - - - - - - - - 8600.00 75 7.10 - - - - - - - 7,500 Graph
Graph - - - - - - - - - - 8700.00 75 8.45 - - - - - - - 11,700 Graph
Graph - - - - - - - - - - 8800.00 750 25.05 - - -18.00 60.00 20.59 16 - 16,800 Graph
Graph - - - - - - - - - - 8900.00 75 11.80 - - - - - - - - Graph
Graph - - - - - - - - - - 9000.00 75 13.85 - - - - - - - 2,250 Graph
Graph - - - - - - - - - - 9100.00 75 16.15 - - - - - - - 13,575 Graph
Graph - - - - - - - - - - 9200.00 75 18.75 - - - - - - - 5,400 Graph
Graph - - - - - - - - - - 9300.00 75 21.70 - - - - - - - - Graph
Graph - - - - - - - - - - 9400.00 75 25.05 - - - - - - - - Graph
Graph - - - - - - - - - - 9500.00 75 28.75 - - - - - - - - Graph
Graph - - - - - - - - - - 9600.00 75 32.85 - - - - - - - - Graph
Graph - - - - - - - - - - 9700.00 75 37.50 - - - - - - - 4,950 Graph
Graph - - - - - - - - - - 9800.00 75 42.55 - - - - - - - - Graph
Graph - - - - - - - - - - 9900.00 75 48.20 - - - - - - - - Graph
Graph - - - - - - - - - - 10000.00 75 54.40 - - - - - - - 4,875 Graph
Graph 4,275 - - - - - - - - - 10100.00 75 61.25 - - - - - - - 17,100 Graph
Graph - - - - - - - - - - 10200.00 75 68.70 - - - - - - - 83,175 Graph
Graph 1,650 - - - - - - - - - 10300.00 75 76.80 - - - - - - - 13,875 Graph
Graph 8,475 - - - - - - - - - 10400.00 75 85.70 - - - - - - - 41,175 Graph
Graph 7,350 - - - - - - - - - 10500.00 75 95.25 - - - - - - - 336,525 Graph
Graph 52,200 - - - - - 750 2,100.00 - - 10600.00 75 105.65 - - - - - - - 17,775 Graph
Graph 72,525 - - - - - - - - - 10700.00 75 116.85 - - - - - - - 30,675 Graph
Graph 54,975 - - - - - - - - - 10800.00 75 162.05 - - - - - - - 13,875 Graph
Graph 1,500 - - - - - - - - - 10900.00 75 183.05 - - - - - - - 13,800 Graph
Graph 4,350 - 4 - 1,968.00 -332.00 - - - - 11000.00 750 234.05 - - -2.00 388.00 21.89 16 - 180,000 Graph
Graph 225 - - - - - - - - - 11100.00 75 255.05 - - - - - - - 1,050 Graph
Graph 225 - - - - - - - - - 11200.00 75 265.05 - - - - - - - 19,050 Graph
Graph 75 - - - - - - - - - 11300.00 75 285.05 - - - - - - - 5,025 Graph
Graph 75 - - - - - - - - - 11400.00 75 315.05 - - - - - - - 26,025 Graph
Graph 35,025 - 7 - 1,625.00 -25.00 750 1,450.00 1,749.95 75 11500.00 75 441.20 - - - - - - - 5,700 Graph
Graph 3,900 - - - - - - - - - 11600.00 75 366.05 - - - - - - - 1,125 Graph
Graph 53,250 - - - - - - - - - 11700.00 75 375.05 - - - - - - - 2,775 Graph
Graph 2,325 - - - - - - - - - 11800.00 75 415.05 - - - - - - - - Graph
Graph 20,925 - - - - - - - - - 11900.00 75 435.05 - - - - - - - 14,475 Graph
Graph 75 - - - - - - - - - 12000.00 75 456.05 - - - - - - - - Graph
Graph 225 - - - - - - - - - 12100.00 75 487.05 - - - - - - - - Graph
Graph 450 - - - - - - - - - 12200.00 75 508.05 - - - - - - - - Graph
Graph - - - - - - - - - - 12300.00 75 525.05 - - - - - - - - Graph
Graph - - - - - - - - - - 12400.00 75 567.05 - - - - - - - 7,725 Graph
Graph - - - - - - - - - - 12500.00 75 627.05 - - - - - - - 75 Graph
Graph - - - - - - - - - - 12600.00 75 668.05 - - - - - - - - Graph
Graph - - - - - - - - - - 12700.00 75 562.25 - - - - - - - - Graph
Graph - - - - - - - - - - 12800.00 75 597.25 - - - - - - - - Graph
Graph - - - - - - - - - - 12900.00 75 633.65 - - - - - - - - Graph
Graph 75 - - - - - - - - - 13000.00 75 671.30 - - - - - - - - Graph
Graph 12,750 - - - - - - - - - 13500.00 - - - - - - - - - - Graph
Total 336,900 11 32 999,750 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.