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 - - - - - - - - - - 5000.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5500.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6000.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6500.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6600.00 - - - - - 140.00 - - - 4,575 Graph
Graph - - - - - - - - - - 6900.00 3,750 1.10 - - - 3.50 - - - 3,750 Graph
Graph - - - - - - - - - - 7000.00 7,500 0.05 - - - 3.50 - - - 2,850 Graph
Graph - - - - - - - - - - 7100.00 - - - - - 3.90 - - - 6,750 Graph
Graph - - - - - - - - - - 7200.00 - - - - - 32.00 - - - 1,425 Graph
Graph - - - - - - - - - - 7300.00 - - - - -21.70 4.35 23.93 57 -4,275 - Graph
Graph - - - - - - - - - - 7400.00 - - - - - 5.10 - - - 26,325 Graph
Graph - - - - - - - - - - 7500.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7600.00 - - - - - 6.40 - - - 18,900 Graph
Graph - - - - - - - - - - 7700.00 - - - - - 55.00 - - - 22,350 Graph
Graph - - - - - - - - - - 7800.00 - - - - - 125.00 - - - 10,200 Graph
Graph - - - - - - 75 3,400.00 - - 8000.00 7,500 2.25 - - - - - - - - Graph
Graph - - - - - - - - - - 8100.00 - - - - - 19.45 - - - 3,150 Graph
Graph 49,500 - - - 3,210.00 - - - - - 8200.00 - - - - - - - - - - Graph
Graph 82,500 - - - 1,888.95 - - - - - 8300.00 - - - - - 145.00 - - - 23,625 Graph
Graph - - - - - - - - - - 8500.00 7,500 8.25 - - - 35.45 - - - 1,250 Graph
Graph - - - - - - - - - - 8600.00 - - - - - 122.00 - - - 25,575 Graph
Graph - - - - - - - - - - 8700.00 - - - - - 35.00 - - - 5,700 Graph
Graph 4,275 - - - 2,643.00 - - - - - 8800.00 - - - - - 53.20 - - - 20,925 Graph
Graph 1,125 - - - 3,046.00 - - - - - 8900.00 - - - - - 62.40 - - - 50,250 Graph
Graph 300 - - - 2,480.00 - - - - - 9000.00 4,500 36.00 100.00 75 - 75.00 - - - 322,550 Graph
Graph - -1,050 14 - 2,525.00 -267.00 750 1,621.05 - - 9100.00 - - - - -39.30 45.00 21.19 57 -4,275 3,750 Graph
Graph 2,175 - - - 2,255.00 - - - - - 9200.00 - - - - - 55.20 - - - 9,075 Graph
Graph - - - - - - - - - - 9300.00 - - - - - 230.00 - - - 3,375 Graph
Graph 3,525 - - - 2,036.00 - - - - - 9400.00 - - - - - 89.55 - - - 78,825 Graph
Graph 6,675 - - - 2,250.00 - - - - - 9500.00 - - - - - 140.00 - - - 61,350 Graph
Graph - - - - - - - - - - 9600.00 - - - - - 82.00 - - - 1,487,025 Graph
Graph - - - - - - - - - - 9700.00 - - - - - 160.00 - - - 4,425 Graph
Graph 8,250 - - - 1,830.00 - - - - - 9800.00 - - - - - 296.00 - - - 111,150 Graph
Graph - - - - - - - - - - 9900.00 - - - - - 230.00 - - - 1,460,025 Graph
Graph 243,000 - - - 1,201.00 - 600 1,650.00 - - 10000.00 - - - - - 220.00 - - - 193,575 Graph
Graph - - - - - - - - - - 10100.00 - - - - - 199.00 - - - 112,500 Graph
Graph - - - - - - - - - - 10200.00 - - - - - 180.00 - - - 48,300 Graph
Graph 75 - - - 2,244.00 - - - - - 10300.00 - - - - - 145.40 - - - 19,950 Graph
Graph - - - - - - - - - - 10400.00 - - - - - 500.00 - - - 31,350 Graph
Graph - - - - - - - - - - 10500.00 - - - - - 97.05 - - - 30,900 Graph
Graph 1,050 - - - 1,865.00 - - - - - 10600.00 - - - - - 209.00 - - - 60,975 Graph
Graph 300 - - - 1,080.00 - - - - - 10700.00 - - - - - 270.00 - - - 9,750 Graph
Graph 1,275 - - - 1,851.00 - - - - - 10800.00 - - 634.95 750 - 304.00 - - - 22,200 Graph
Graph 450 - - - 1,790.00 - - - - - 10900.00 - - - - - 346.70 - - - 78,900 Graph
Graph 300 - - - 1,613.00 - 750 559.05 - - 11000.00 - - - - - 311.00 - - - 3,150 Graph
Graph 2,175 - - - 1,650.00 - - - - - 11100.00 - - - - - - - - - - Graph
Graph 1,275 - - - 1,486.00 - - - - - 11200.00 - - - - - 970.00 - - - 1,350 Graph
Graph 6,300 - - - 740.00 - 750 399.05 - - 11300.00 - - - - - 840.00 - - - 154,800 Graph
Graph 675 - - - 1,375.85 - - - - - 11400.00 - - - - - 760.00 - - - 11,700 Graph
Graph 1,350 - - - 1,275.00 - 750 328.85 767.55 900 11500.00 - - 566.90 75 - 600.00 - - - 151,800 Graph
Graph - - - - - - - - - - 11600.00 - - - - - 517.10 - - - 235,425 Graph
Graph 75 - - - 1,715.00 - - - - - 11700.00 - - - - - 430.00 - - - 1,800 Graph
Graph 150 - - - 1,604.00 - - - - - 11800.00 - - - - - 430.00 - - - 41,775 Graph
Graph 1,725 - - - 1,230.00 - - - - - 11900.00 - - - - - 1,100.00 - - - 150 Graph
Graph 75 - - - 1,476.00 - 750 250.05 566.55 900 12000.00 - - - - - 652.90 - - - 7,575 Graph
Graph - - - - - - - - - - 12200.00 - - - - - 1,114.00 - - - 9,450 Graph
Graph - - - - - - - - - - 12300.00 - - - - - 1,013.00 - - - 1,350 Graph
Graph - - - - - - - - - - 12400.00 - - - - - 830.00 - - - 337,200 Graph
Graph - - - - - - 150 150.15 413.30 900 12500.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 13000.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 13500.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 14000.00 - - - - - - - - - - Graph
Total 418,575 14 114 5,335,075 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.