Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11468.90  As on Jul 19, 2019 12:29:54 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 6,900 -75 1 90.65 1,870.00 -87.45 150 1,789.00 1,804.35 375 9650.00 225 0.50 0.90 150 - 0.50 48.57 41 -450 1,575 Graph
Graph 309,825 -27,975 762 - 1,753.55 -132.00 300 1,751.80 1,755.30 225 9700.00 600 0.60 0.70 1,200 -0.10 0.70 48.86 322 825 96,825 Graph
Graph 225 - - - - - 75 1,664.90 1,801.50 75 9750.00 - - 0.50 225 - - - - - 225 Graph
Graph 68,700 - 4 - 1,681.65 -116.75 75 1,645.20 1,652.05 150 9800.00 75 0.50 0.95 450 0.20 1.00 47.94 6 -225 18,900 Graph
Graph - - - - - - 375 1,539.65 1,713.30 450 9850.00 - - 1.40 3,000 - - - - - - Graph
Graph 29,250 -300 5 100.79 1,669.80 -27.55 75 1,544.50 1,553.45 75 9900.00 150 0.80 1.00 225 -0.45 0.35 40.62 6 - 5,550 Graph
Graph - - - - - - 375 1,449.10 1,608.45 1,125 9950.00 - - 1.40 1,500 - - - - - - Graph
Graph 850,200 -17,925 302 - 1,459.50 -132.85 75 1,453.15 1,457.00 75 10000.00 525 0.75 0.80 2,175 0.10 0.75 41.12 490 -21,375 856,350 Graph
Graph - - - - - - 75 1,340.20 1,421.35 75 10050.00 3,975 0.05 1.45 225 - - - - - - Graph
Graph 2,100 - 1 56.96 1,397.25 -109.75 75 1,330.05 1,356.00 225 10100.00 225 0.25 0.50 75 -1.30 0.20 33.83 2 75 9,075 Graph
Graph - - - - - - 1,200 1,276.70 1,387.55 75 10150.00 150 0.75 1.45 150 -0.90 0.60 36.26 2 -150 9,225 Graph
Graph 4,725 - - - - - 225 1,234.75 1,254.35 75 10200.00 600 0.25 1.00 150 - - - - - 3,975 Graph
Graph - - - - - - 75 1,164.45 1,334.75 75 10250.00 3,975 0.05 1.50 225 - - - - - - Graph
Graph 3,750 - - - - - 75 1,108.10 1,190.80 75 10300.00 75 0.70 0.75 75 0.35 0.70 32.90 2 - 2,625 Graph
Graph - - - - - - 75 1,069.20 1,131.65 75 10350.00 3,975 0.05 1.60 1,500 - - - - - - Graph
Graph 7,275 -1,875 34 - 1,079.00 -118.35 75 1,049.75 1,058.45 75 10400.00 300 1.05 1.15 825 0.35 1.15 32.05 181 3,600 13,350 Graph
Graph - - - - - - 75 945.40 1,077.65 75 10450.00 75 0.60 1.00 75 0.40 0.60 28.48 74 375 375 Graph
Graph 332,850 -10,950 325 - 960.00 -131.25 300 955.95 959.20 75 10500.00 1,350 1.10 1.20 2,850 0.05 1.15 29.31 592 -75 330,975 Graph
Graph - - - - - - 150 895.10 919.30 225 10550.00 3,000 0.35 1.70 1,500 - - - - - - Graph
Graph 32,700 -75 26 - 860.00 -134.50 75 850.30 856.05 300 10600.00 375 1.35 1.45 1,200 -0.15 1.35 27.11 389 -3,075 82,350 Graph
Graph 225 150 3 - 829.50 -124.55 75 795.20 817.80 75 10650.00 300 0.65 2.75 300 0.75 1.00 24.76 3 - 75 Graph
Graph 53,100 -675 27 33.03 795.00 -117.85 75 747.15 765.30 75 10700.00 825 1.15 1.25 450 -0.05 1.25 24.07 861 -11,625 83,700 Graph
Graph - - - - - - 225 695.40 720.20 225 10750.00 3,000 0.50 1.85 150 - - - - - - Graph
Graph 33,000 -300 24 - 671.80 -121.20 75 654.10 664.00 150 10800.00 1,500 1.65 1.75 450 0.10 1.70 22.21 1,827 -14,475 180,300 Graph
Graph - - - - - - 1,200 576.05 620.35 75 10850.00 3,000 0.80 3.00 150 - - - - - - Graph
Graph 26,925 -750 28 - 554.70 -140.70 75 552.15 558.65 150 10900.00 1,275 2.20 2.30 900 0.60 2.25 20.14 4,710 3,600 273,150 Graph
Graph - - 1 - 512.40 -417.45 75 474.85 534.90 150 10950.00 150 1.85 - - -44.90 1.30 17.19 2 - - Graph
Graph 295,575 -33,525 1,610 - 460.00 -136.80 150 460.00 461.45 150 11000.00 150 3.45 3.50 900 1.40 3.50 18.41 22,177 57,225 1,737,375 Graph
Graph 525 75 6 - 425.35 -147.80 150 403.05 414.00 75 11050.00 75 3.60 3.95 75 1.80 3.90 17.19 280 6,150 10,575 Graph
Graph 22,725 -1,725 198 - 358.30 -139.10 75 358.35 363.45 75 11100.00 825 4.90 5.00 1,800 2.60 4.90 16.32 23,499 294,975 1,089,000 Graph
Graph 825 - - - - - 75 308.75 320.80 150 11150.00 525 7.00 7.20 750 4.40 7.05 15.74 3,181 76,425 89,025 Graph
Graph 66,675 -1,050 547 - 265.80 -133.95 75 266.85 268.90 150 11200.00 825 9.95 10.05 675 6.70 10.00 15.26 49,539 219,525 1,650,225 Graph
Graph 450 75 8 13.24 247.00 -112.40 75 218.30 226.05 75 11250.00 450 14.10 14.25 375 10.40 14.25 14.65 17,533 138,750 215,850 Graph
Graph 81,225 44,475 2,478 - 180.00 -120.75 75 179.85 180.75 150 11300.00 600 20.85 21.00 75 15.35 21.00 14.30 98,718 413,625 3,019,200 Graph
Graph 3,075 1,800 45 5.14 138.00 -120.10 75 138.00 142.55 75 11350.00 600 29.55 29.75 75 22.20 29.75 13.78 52,740 348,000 463,575 Graph
Graph 448,650 283,050 23,068 8.62 105.90 -106.25 375 105.45 105.90 75 11400.00 375 43.60 43.75 75 32.10 43.55 13.65 169,371 890,775 2,780,100 Graph
Graph 196,650 182,550 14,253 8.86 74.00 -90.30 1,425 73.65 74.05 75 11450.00 225 61.10 61.35 75 43.70 61.20 13.45 107,833 437,925 983,700 Graph
Graph 2,231,250 1,624,800 150,645 9.63 51.00 -76.45 525 50.75 51.00 225 11500.00 150 86.95 87.25 600 59.00 87.00 13.79 289,213 130,575 2,592,600 Graph
Graph 1,752,000 1,649,325 115,714 9.97 32.95 -59.35 225 32.85 32.95 600 11550.00 150 117.20 117.70 225 75.30 117.60 14.22 108,714 -23,925 659,175 Graph
Graph 4,366,050 2,599,425 275,096 10.46 21.40 -43.00 2,325 21.35 21.50 1,425 11600.00 150 155.65 156.25 600 93.40 156.00 15.33 185,300 -469,050 2,084,550 Graph
Graph 1,745,550 912,450 130,981 10.79 13.15 -28.40 750 13.05 13.15 450 11650.00 75 194.30 195.35 75 107.15 194.35 15.64 32,847 -214,275 203,175 Graph
Graph 4,029,975 1,022,175 228,337 11.25 8.35 -17.75 2,250 8.25 8.35 3,375 11700.00 75 240.25 241.00 150 120.25 241.00 16.89 52,080 -109,575 827,625 Graph
Graph 1,075,950 379,575 76,804 11.59 4.90 -9.30 1,350 4.90 4.95 375 11750.00 75 283.90 288.95 75 127.80 287.00 18.40 1,343 -7,350 46,725 Graph
Graph 2,986,050 678,150 123,311 12.14 3.20 -5.15 1,875 3.20 3.25 5,100 11800.00 75 334.30 335.95 1,125 135.40 337.85 19.73 7,236 -17,700 578,025 Graph
Graph 531,375 17,850 35,194 12.96 2.30 -2.15 4,650 2.25 2.35 4,125 11850.00 75 378.40 385.45 75 117.75 360.00 - 63 -1,050 26,850 Graph
Graph 1,910,475 90,150 55,532 13.77 1.75 -1.30 21,900 1.70 1.75 20,400 11900.00 75 429.90 431.90 1,125 139.35 431.55 23.01 640 -10,125 307,200 Graph
Graph 173,550 -12,375 5,778 14.78 1.50 -0.60 13,800 1.45 1.50 3,150 11950.00 75 475.85 481.05 75 132.60 477.55 23.44 32 -150 39,600 Graph
Graph 3,044,625 -427,800 40,592 16.02 1.45 -0.50 63,300 1.40 1.45 23,250 12000.00 75 526.00 527.70 75 138.20 528.00 26.10 1,516 -17,400 513,825 Graph
Graph 110,850 -22,875 1,140 17.23 1.40 -0.25 75 1.30 1.40 1,350 12050.00 75 575.75 585.90 75 130.45 550.00 - 9 -225 4,800 Graph
Graph 768,300 -50,700 3,595 18.22 1.25 -0.05 6,600 1.20 1.25 4,050 12100.00 75 625.95 628.30 75 135.05 630.25 30.00 122 -1,650 31,650 Graph
Graph 19,050 -525 76 18.90 1.00 -0.50 300 0.80 1.25 75 12150.00 75 671.75 682.30 75 182.00 665.00 22.45 2 75 825 Graph
Graph 955,275 -37,500 3,732 20.34 1.10 -0.10 6,225 1.10 1.15 6,525 12200.00 75 722.70 725.05 75 135.35 724.75 30.91 342 -12,375 105,675 Graph
Graph 21,150 -150 55 21.28 1.00 0.30 150 0.60 1.00 75 12250.00 150 770.15 785.40 75 45.00 658.10 - 1 - 375 Graph
Graph 761,025 -19,575 1,185 22.71 1.10 0.05 3,825 1.10 1.15 3,075 12300.00 75 822.95 825.80 75 124.60 812.00 20.94 119 -1,725 46,200 Graph
Graph 10,575 -75 2 21.80 0.50 -0.70 825 0.50 1.10 3,000 12350.00 150 867.15 884.45 75 - - - - - 75 Graph
Graph 643,200 -24,225 1,445 24.44 0.85 -0.15 1,275 0.85 0.90 3,900 12400.00 75 922.95 925.95 75 142.20 911.40 19.89 18 -150 14,475 Graph
Graph 825 - - - - - 75 0.65 1.00 3,000 12450.00 75 964.20 1,002.90 75 - - - - - - Graph
Graph 1,463,325 -11,325 3,695 25.93 0.70 -0.25 29,400 0.65 0.70 16,875 12500.00 225 1,019.90 1,023.00 75 138.95 1,021.00 38.06 213 -4,725 459,750 Graph
Graph 150 - - - - - 75 0.60 1.00 3,000 12550.00 975 1,014.80 1,149.25 975 - - - - - - Graph
Graph 149,025 -1,950 350 26.13 0.35 -0.45 1,725 0.35 0.40 1,650 12600.00 300 1,115.60 1,126.75 75 110.65 1,075.00 - 1 - 2,700 Graph
Graph 450 - - - - - 75 0.65 1.00 3,000 12650.00 2,100 1,114.60 1,253.75 975 - - - - - - Graph
Graph 37,125 375 120 29.15 0.50 -0.25 225 0.45 0.50 8,325 12700.00 75 1,209.80 1,241.30 75 - - - - - 375 Graph
Graph 375 - - - - - 225 0.25 0.95 3,000 12750.00 975 1,205.50 1,338.60 975 - - - - - - Graph
Graph 56,625 -300 44 30.49 0.40 -0.10 75 0.35 0.40 1,125 12800.00 225 1,312.40 1,325.25 75 148.50 1,295.00 - 1 - 5,700 Graph
Graph - - - - - - - - 1.40 1,500 12850.00 975 1,300.45 1,463.15 975 - - - - - - Graph
Graph 15,300 - - - - - 1,200 0.10 0.45 450 12900.00 75 1,378.75 1,496.15 75 - - - - - 1,725 Graph
Graph - - - - - - 4,500 0.05 1.40 1,500 12950.00 975 1,395.10 1,568.70 975 - - - - - - Graph
Graph 510,975 -825 1,529 34.77 0.45 -0.05 19,200 0.35 0.45 16,125 13000.00 75 1,516.70 1,520.25 75 142.25 1,517.00 48.59 182 2,400 806,025 Graph
Graph - - - - - - 4,500 0.05 0.60 4,950 13050.00 1,650 1,489.70 1,654.60 375 - - - - - - Graph
Graph 1,575 - - - - - 3,000 0.05 0.50 4,950 13100.00 75 1,537.35 1,704.50 75 - - - - - 75 Graph
Graph - - - - - - 4,500 0.05 0.50 4,950 13150.00 1,125 1,584.60 1,838.05 675 - - - - - - Graph
Graph 4,725 - - - - - 3,000 0.05 0.50 4,950 13200.00 75 1,710.65 1,724.90 75 - - - - - 4,350 Graph
Graph - - - - - - - - 0.60 4,950 13250.00 1,275 1,679.35 1,851.45 375 - - - - - - Graph
Graph 1,050 - - - - - 1,350 0.05 0.60 4,950 13300.00 1,875 1,726.20 1,920.50 75 - - - - - 750 Graph
Graph - - - - - - - - 1.80 3,000 13350.00 1,125 1,774.60 1,970.80 375 - - - - - - Graph
Graph 1,275 - - - - - 1,200 0.05 0.70 375 13400.00 1,275 1,822.25 2,019.60 375 - - - - - 750 Graph
Graph - - - - - - - - 1.70 3,000 13450.00 1,125 1,869.60 2,080.45 375 - - - - - - Graph
Graph 54,825 2,925 157 42.57 0.30 - 450 0.30 0.35 600 13500.00 150 2,013.80 2,021.60 75 141.30 2,007.00 - 238 -9,525 496,425 Graph
Graph - - - - - - - - 1.00 4,950 13550.00 1,275 1,964.70 2,192.95 375 - - - - - - Graph
Graph 8,175 -450 27 43.63 0.25 0.05 450 0.20 0.25 150 13600.00 75 2,111.40 2,118.95 75 55.90 1,995.30 - 12 -750 31,500 Graph
Total 32,320,200 1,298,892 1,234,625 23,900,775 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.