Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11481.55  As on Jul 19, 2019 11:22:22 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 75 0.05 - - - - - - - 8,925 Graph
Graph - - - - - - - - - - 4700.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 4800.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 4900.00 75 0.05 - - - - - - - - Graph
Graph 35,400 - - - - - 75 6,500.10 6,672.90 75 5000.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5100.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5200.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5300.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5400.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5500.00 975 0.05 - - - - - - - 7,500 Graph
Graph - - - - - - - - - - 5600.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5700.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5800.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5900.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - 150 5,406.80 5,713.00 450 6000.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6100.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6200.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6300.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6400.00 975 0.05 - - - - - - - 2,850 Graph
Graph - - - - - - - - - - 6500.00 975 0.05 - - - - - - - 150 Graph
Graph - - - - - - - - - - 6600.00 975 0.05 - - - - - - - 3,750 Graph
Graph - - - - - - - - - - 6700.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6800.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6900.00 975 0.05 - - - - - - - - Graph
Graph 6,300 - - - - - 75 4,499.00 4,656.80 525 7000.00 975 0.05 - - - - - - - 6,450 Graph
Graph - - - - - - - - - - 7100.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7200.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7300.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7400.00 975 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7500.00 975 0.05 - - - - - - - 4,500 Graph
Graph - - - - - - - - - - 7600.00 900 0.15 - - - - - - - - Graph
Graph - - - - - - - - - - 7700.00 975 0.05 - - - - - - - 1,575 Graph
Graph - - - - - - - - - - 7800.00 975 0.05 - - - - - - - 2,025 Graph
Graph - - - - - - - - - - 7900.00 975 0.05 - - - - - - - 2,025 Graph
Graph 186,225 -75 32 - 3,645.00 -70.00 75 3,580.40 3,658.00 450 8000.00 300 3.05 - - - - - - - 2,775 Graph
Graph - - - - - - - - - - 8100.00 975 0.05 - - - - - - - 2,175 Graph
Graph 975 - - - - - - - - - 8200.00 975 0.05 - - - - - - - 10,725 Graph
Graph - - - - - - - - - - 8300.00 975 0.05 - - - - - - - 297,600 Graph
Graph - - - - - - - - - - 8400.00 975 0.05 - - - - - - - 525 Graph
Graph 243,900 - 1 - 3,204.00 10.50 375 2,998.70 3,219.30 525 8500.00 600 3.10 - - - - - - - 86,625 Graph
Graph 1,055,850 - - - - - - - - - 8600.00 975 0.05 - - - - - - - 77,025 Graph
Graph 951,075 - - - - - - - - - 8700.00 975 0.05 - - - - - - - 48,000 Graph
Graph 108,750 - - - - - - - - - 8800.00 975 0.05 - - - - - - - 24,300 Graph
Graph 165,000 - - - - - - - - - 8900.00 975 0.05 - - - - - - - 76,725 Graph
Graph 488,775 - 2 - 2,714.00 -47.65 75 2,643.25 2,696.50 825 9000.00 15,600 3.65 - - - - - - - 208,425 Graph
Graph - - - - - - - - - - 9100.00 975 0.05 - - - - - - - 1,050 Graph
Graph - - - - - - - - - - 9200.00 975 0.05 - - - - - - - 243,825 Graph
Graph - - - - - - - - - - 9300.00 900 10.05 25.00 75 -15.95 24.05 22.05 48 - 6,900 Graph
Graph - - - - - - - - - - 9400.00 1,800 5.85 - - - - - - - 15,075 Graph
Graph 412,275 -150 4 - 2,175.00 -90.75 75 2,165.00 2,181.35 525 9500.00 75 22.50 26.00 75 -2.55 24.00 20.50 5 - 95,100 Graph
Graph - - - - - - - - - - 9600.00 1,800 10.60 - - - - - - - 225 Graph
Graph 750 - - - - - - - - - 9700.00 1,800 14.00 - - - - - - - 2,325 Graph
Graph - - - - - - - - - - 9800.00 975 0.05 - - - - - - - 4,575 Graph
Graph - - - - - - - - - - 9900.00 975 0.05 - - - - - - - 6,975 Graph
Graph 191,625 225 6 - 1,680.00 -106.75 75 1,680.80 1,705.20 750 10000.00 150 39.00 41.90 75 0.85 39.00 18.55 22 675 201,225 Graph
Graph - - - - - - - - - - 10100.00 975 1.35 - - - - - - - 16,725 Graph
Graph 79,350 - - - - - 750 1,410.05 - - 10200.00 975 2.50 - - - - - - - 6,525 Graph
Graph - - - - - - - - - - 10300.00 975 4.10 - - - - - - - 2,175 Graph
Graph - - - - - - - - - - 10400.00 975 6.30 - - - - - - - 75 Graph
Graph 126,450 - 1 - 1,310.00 -110.00 375 1,222.00 1,272.90 225 10500.00 75 80.00 83.50 150 8.85 82.00 17.86 49 1,425 69,750 Graph
Graph - - - - - - - - - - 10600.00 900 13.15 - - - - - - - 75 Graph
Graph - - - - - - - - - - 10700.00 900 18.05 - - - - - - - 116,250 Graph
Graph - - - - - - - - - - 10800.00 900 24.05 - - - - - - - 450 Graph
Graph - - - - - - - - - - 10900.00 975 31.05 - - - - - - - 2,175 Graph
Graph 96,075 75 10 - 855.05 -94.95 300 855.05 859.90 150 11000.00 300 161.10 165.00 225 17.25 165.00 17.43 209 5,250 385,350 Graph
Graph - - - - - - - - - - 11100.00 750 50.85 - - - - - - - 1,575 Graph
Graph 975 - - - - - - - - - 11200.00 750 64.00 - - - - - - - - Graph
Graph 1,200 - - - - - - - - - 11300.00 750 78.40 - - - - - - - 2,475 Graph
Graph 1,650 - - - - - - - - - 11400.00 750 95.95 - - - - - - - - Graph
Graph 139,950 3,450 173 4.41 487.00 -93.45 75 484.80 489.90 150 11500.00 375 288.45 292.90 150 32.30 291.20 16.65 166 6,300 302,025 Graph
Graph 93,525 - - - - - - - - - 11600.00 750 138.90 - - - - - - - 75,000 Graph
Graph 23,175 - - - - - - - - - 11700.00 750 164.70 - - - - - - - 375 Graph
Graph 1,725 - - - - - - - - - 11800.00 750 193.60 - - - - - - - 3,375 Graph
Graph 2,550 - - - - - - - - - 11900.00 750 225.65 636.55 750 - - - - - 150 Graph
Graph 379,350 7,575 293 7.93 240.00 -58.35 375 230.50 240.70 75 12000.00 75 511.55 519.90 150 63.20 519.10 17.13 20 225 396,450 Graph
Graph 1,050 - - - - - - - - - 12100.00 750 299.85 - - - - - - - - Graph
Graph 150 - - - - - - - - - 12200.00 750 342.00 - - - - - - - - Graph
Graph - - - - - - - - - - 12300.00 750 387.55 - - - - - - - - Graph
Graph - - - - - - - - - - 12400.00 750 436.55 - - - - - - - - Graph
Graph 449,250 8,025 164 8.57 92.10 -22.30 75 92.00 92.90 75 12500.00 75 830.30 848.35 150 80.60 828.75 18.02 6 -75 201,975 Graph
Graph - - - - - - - - - - 12600.00 750 544.40 - - - - - - - - Graph
Graph - - - - - - - - - - 12700.00 750 603.75 - - - - - - - - Graph
Graph - - - - - - - - - - 12800.00 750 665.85 - - - - - - - - Graph
Graph - - - - - - - - - - 12900.00 750 730.25 - - - - - - - - Graph
Graph 332,850 -10,950 395 9.42 35.05 -4.40 150 35.05 35.40 75 13000.00 150 1,250.60 1,280.50 300 60.00 1,225.00 20.14 2 75 64,950 Graph
Graph 65,475 - 42 9.35 8.30 -3.70 75 8.30 11.00 225 13500.00 150 1,667.70 1,731.10 600 - - - - - 6,825 Graph
Graph - - - - - - - - - - 13600.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 13700.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 13800.00 - - - - - - - - - - Graph
Graph - - - - - - 900 2.70 - - 13900.00 - - - - - - - - - - Graph
Graph 11,100 - - - - - 300 3.30 7.75 150 14000.00 300 2,159.30 2,226.70 150 - - - - - - Graph
Graph - - - - - - 900 0.90 - - 14100.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.35 - - 14200.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.05 - - 14300.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.05 - - 14400.00 - - - - - - - - - - Graph
Graph - - - - - - 900 1.85 24.00 300 14500.00 450 2,527.00 2,869.00 450 - - - - - - Graph
Total 5,652,750 1,123 527 3,106,650 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.