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 - - - - - - - - - - 4600.00 - - - - - 2.00 - - - 8,925 Graph
Graph - - - - - - - - - - 4700.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 4800.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 4900.00 - - - - - - - - - - Graph
Graph 32,850 - 1 - 6,322.20 517.20 75 6,246.45 6,424.00 75 5000.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 5100.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 5200.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 5300.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 5400.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 5500.00 - - - - - 3.05 - - - 7,500 Graph
Graph - - - - - - - - - - 5600.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 5700.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 5800.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 5900.00 - - - - - - - - - - Graph
Graph - - - - - - 450 5,192.85 - - 6000.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 6100.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 6200.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 6300.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 6400.00 - - - - - 15.00 - - - 2,850 Graph
Graph - - - - - - - - - - 6500.00 - - - - - 3.00 - - - 150 Graph
Graph - - - - - - - - - - 6600.00 - - - - - 3.05 - - - 2,550 Graph
Graph - - - - - - - - - - 6700.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 6800.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 6900.00 - - - - - - - - - - Graph
Graph 5,250 - - - 3,800.00 - 450 4,242.85 - - 7000.00 3,075 1.00 - - - 3.05 - - - 6,450 Graph
Graph - - - - - - - - - - 7100.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 7200.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 7300.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 7400.00 - - - - - - - - - - Graph
Graph - - - - - - 450 3,763.85 - - 7500.00 300 0.35 - - - 13.00 - - - 4,500 Graph
Graph - - - - - - - - - - 7600.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 7700.00 - - - - - 3.00 - - - 1,575 Graph
Graph - - - - - - - - - - 7800.00 - - - - - 20.25 - - - 2,025 Graph
Graph - - - - - - - - - - 7900.00 - - - - - 19.00 - - - 2,025 Graph
Graph 176,100 5,700 83 - 3,330.00 562.20 75 3,321.10 3,423.05 150 8000.00 150 1.55 3.90 75 0.55 3.70 29.67 28 1,275 4,200 Graph
Graph - - - - - - - - - - 8100.00 900 0.30 - - - 3.05 - - - 2,175 Graph
Graph 675 - - - 2,947.00 - - - - - 8200.00 900 0.30 - - - 8.00 - - - 10,725 Graph
Graph - - - - - - - - - - 8300.00 900 0.30 - - - 3.80 - - - 297,600 Graph
Graph - - - - - - - - - - 8400.00 900 0.30 - - - 159.00 - - - 525 Graph
Graph 244,200 75 1 - 2,792.65 514.95 75 2,843.25 - - 8500.00 225 4.40 - - - 15.00 - - - 86,625 Graph
Graph 1,055,850 - 2 - 2,692.00 513.00 - - - - 8600.00 900 0.30 - - - 111.00 - - - 77,025 Graph
Graph 951,075 - 2 - 2,591.00 512.00 - - - - 8700.00 150 7.40 - - 3.60 7.40 25.83 1 -75 48,150 Graph
Graph 108,750 - - - 1,982.90 - - - - - 8800.00 900 0.30 - - - 15.00 - - - 24,300 Graph
Graph 165,000 - - - 1,862.50 - - - - - 8900.00 900 0.30 - - - 145.00 - - - 76,725 Graph
Graph 723,000 -7,650 2,131 - 2,373.35 574.70 300 2,395.00 2,416.00 75 9000.00 75 18.25 19.95 2,850 -10.75 19.95 27.18 312 10,200 298,425 Graph
Graph - - - - - - - - - - 9100.00 900 1.05 - - -2.45 24.60 - - - 825 Graph
Graph - - - - - - - - - - 9200.00 900 1.05 - - - 100.00 - - - 243,825 Graph
Graph - - - - - - - - - - 9300.00 600 20.00 40.00 525 - 30.00 - - - 5,325 Graph
Graph - - - - - - - - - - 9400.00 900 1.05 - - - 77.50 - - - 15,075 Graph
Graph 475,875 -75 158 - 1,925.00 564.50 900 1,893.70 1,949.90 75 9500.00 75 26.00 27.90 75 -27.30 27.00 23.58 1,469 -42,375 328,875 Graph
Graph - - - - - - - - - - 9600.00 900 1.05 - - - 40.05 - - - 225 Graph
Graph 750 - - - 1,825.00 - - - - - 9700.00 900 1.05 - - - 84.00 - - - 2,325 Graph
Graph - - - - - - - - - - 9800.00 900 2.70 - - - 320.00 - - - 4,575 Graph
Graph - - - - - - - - - - 9900.00 75 22.05 - - -22.40 65.10 24.21 1 - 6,675 Graph
Graph 321,825 -12,150 771 - 1,457.85 554.50 300 1,450.00 1,458.00 75 10000.00 225 42.00 43.50 225 -57.35 42.00 20.52 2,177 -25,350 323,100 Graph
Graph - - - - - - - - - - 10100.00 75 42.00 69.95 975 -45.35 48.00 20.13 1 - 16,725 Graph
Graph 79,350 - - - 1,000.00 - 75 1,200.00 - - 10200.00 - - - - -5.50 105.05 - - - 6,525 Graph
Graph - - - - - - - - - - 10300.00 - - - - - 310.90 - - - 2,175 Graph
Graph - - - - - - - - - - 10400.00 150 30.10 74.80 525 -90.60 74.60 19.18 103 -225 5,775 Graph
Graph 295,050 -3,525 588 - 990.00 473.75 75 973.55 994.90 75 10500.00 1,500 79.15 84.00 150 -122.75 79.00 18.32 2,871 32,625 491,250 Graph
Graph - - - - - - 750 315.15 - - 10600.00 - - - - - - - - - - Graph
Graph 150 - 1 - 430.00 50.05 750 400.05 - - 10700.00 - - 510.00 75 -561.85 213.15 24.03 1 75 116,325 Graph
Graph 675 75 2 - 733.00 -39.90 750 498.15 - - 10800.00 - - - - -101.60 136.00 18.20 2 -75 525 Graph
Graph 375 300 4 - 300.00 29.90 750 140.40 - - 10900.00 - - - - 45.95 290.95 24.91 4 300 2,625 Graph
Graph 488,775 -7,200 2,165 5.80 568.50 327.20 750 570.00 577.95 450 11000.00 75 151.00 153.00 75 -245.60 152.00 16.23 3,790 34,200 1,323,600 Graph
Graph 375 - - - 338.15 - 750 249.15 - - 11100.00 - - 237.05 150 - 305.00 - - - 1,575 Graph
Graph 5,850 - - - 214.25 - 225 228.25 - - 11200.00 - - 278.95 150 - - - - - - Graph
Graph 825 75 1 - 200.40 -15.25 750 200.40 - - 11300.00 - - - - - 405.00 - - - 2,550 Graph
Graph 1,800 - - - 300.00 - 225 42.40 - - 11400.00 - - - - - - - - - - Graph
Graph 235,650 -38,250 3,181 10.40 280.00 197.80 150 278.95 286.70 1,800 11500.00 75 331.00 339.20 75 -394.40 338.00 16.22 1,276 47,025 289,950 Graph
Graph 93,225 - 2 11.23 250.00 157.95 900 46.30 322.60 750 11600.00 - - 1,199.95 750 - 310.00 - - - 75,000 Graph
Graph 23,550 -900 21 9.12 158.35 84.90 150 112.35 - - 11700.00 - - - - - 728.25 - - - 375 Graph
Graph 13,200 10,575 159 10.30 148.20 96.20 75 143.00 - - 11800.00 - - 613.70 75 133.55 613.70 21.29 30 2,250 5,625 Graph
Graph 2,550 - - - 125.00 - 1,500 5.30 - - 11900.00 - - - - - 600.00 - - - 150 Graph
Graph 603,600 -26,025 6,014 11.09 106.00 77.40 2,325 106.00 107.00 225 12000.00 300 641.90 665.90 150 -510.40 650.00 17.47 332 -5,025 457,950 Graph
Graph 1,200 - - - 50.00 - 1,500 0.50 - - 12100.00 - - 1,699.95 750 - - - - - - Graph
Graph 4,650 - - - 55.00 - 900 10.05 - - 12200.00 - - - - - - - - - - Graph
Graph - - - - - - 1,500 0.60 - - 12300.00 - - - - - - - - - - Graph
Graph - - - - - - 1,500 1.20 - - 12400.00 - - - - - - - - - - Graph
Graph 419,625 1,950 2,466 12.12 38.90 24.40 3,000 36.50 40.50 600 12500.00 150 1,053.55 1,102.10 450 -521.95 1,100.00 22.23 25 -600 246,450 Graph
Graph - - - - - - 1,500 1.10 - - 12600.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.85 - - 12700.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.85 - - 12800.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.85 - - 12900.00 - - - - - - - - - - Graph
Graph 267,300 -75 156 13.44 16.20 8.70 75 16.10 19.45 3,000 13000.00 150 1,525.00 1,568.25 150 -564.50 1,540.00 25.02 24 - 172,950 Graph
Graph - - - - - - 900 1.05 - - 13100.00 - - - - - - - - - - Graph
Graph - - - - - - 900 1.05 - - 13200.00 - - - - - - - - - - Graph
Graph - - - - - - 900 1.05 - - 13300.00 - - - - - - - - - - Graph
Graph - - - - - - 900 1.05 - - 13400.00 - - - - - - - - - - Graph
Graph 53,325 -10,500 255 14.28 6.00 3.00 75 5.10 7.50 1,500 13500.00 - - 2,103.15 450 - 2,271.85 - - - 2,400 Graph
Graph - - - - - - 900 0.55 - - 13600.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.55 - - 13700.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.55 - - 13800.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.55 - - 13900.00 - - - - - - - - - - Graph
Graph 6,600 - - - 3.00 - 900 2.55 - - 14000.00 - - 2,588.15 450 - 2,750.00 - - - 75 Graph
Graph - - - - - - 900 0.35 - - 14100.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.35 - - 14200.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.35 - - 14300.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.35 - - 14400.00 - - - - - - - - - - Graph
Graph - - - - - - 900 1.15 - - 14500.00 - - - - - - - - - - Graph
Total 6,858,900 18,164 12,447 5,116,425 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.