Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11628.85  As on Sep 24, 2019 14:38:58 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 1,575 150 6 - 3,983.10 -36.90 375 3,856.85 4,231.70 7,350 7600.00 75 0.25 0.60 75 -0.20 0.25 180.18 69 -150 5,550 Graph
Graph - - - - - - 7,350 3,701.20 4,198.95 7,350 7700.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph 75 - - - - - 7,350 3,601.20 4,198.95 7,350 7800.00 - - 3.00 6,000 - 0.05 151.29 1 - 75 Graph
Graph - - - - - - 7,350 3,501.20 4,098.95 7,350 7900.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph 1,200 -75 1 290.10 3,645.95 195.95 75 3,637.30 3,650.30 75 8000.00 1,125 0.30 0.90 150 - - - - - 1,275 Graph
Graph 75 - - - - - 150 3,533.95 3,551.95 75 8100.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 3,213.20 3,698.95 7,350 8200.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 3,117.70 3,648.95 7,350 8300.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 3,051.10 3,527.85 7,350 8400.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph 150 - - - - - 75 2,957.10 3,301.30 75 8500.00 75 0.20 2.70 300 - - - - - 75 Graph
Graph - - - - - - 75 3,025.35 3,061.90 75 8600.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 2,735.70 3,201.60 7,350 8700.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 2,640.20 3,085.25 7,350 8800.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 2,544.75 2,982.00 7,350 8900.00 1,050 0.15 1.45 75 -0.40 0.20 114.55 8,026 225 375 Graph
Graph 151,575 -5,100 196 - 2,654.60 306.80 750 2,642.05 2,651.00 75 9000.00 225 0.55 0.70 3,000 - 0.75 123.70 78 -900 173,025 Graph
Graph 3,075 -1,575 25 - 2,485.55 34.60 150 2,537.35 2,552.25 150 9100.00 75 0.60 1.20 75 0.35 0.95 121.61 35 -525 2,700 Graph
Graph 225 - - - - - 75 2,426.35 2,467.70 150 9200.00 1,500 0.20 1.70 3,000 - - - - - 300 Graph
Graph - - - - - - 75 2,207.40 2,672.80 375 9250.00 825 0.05 2.50 300 - 0.85 112.88 200 150 225 Graph
Graph 150 75 1 - 2,297.15 540.80 75 2,193.65 2,491.55 75 9300.00 75 0.30 1.50 150 -0.80 0.20 96.86 3 75 150 Graph
Graph - - - - - - 150 2,117.80 2,556.05 150 9350.00 75 0.10 2.25 300 -0.20 0.55 103.52 7,005 75 150 Graph
Graph 75 - - - - - 150 2,096.90 2,494.00 150 9400.00 900 0.20 1.90 3,000 - - - - - 150 Graph
Graph - - - - - - 7,350 1,968.40 2,349.50 7,350 9450.00 900 0.05 2.25 225 -0.05 0.90 103.79 401 - - Graph
Graph 205,650 -5,325 483 148.74 2,153.00 116.95 150 2,144.85 2,150.75 225 9500.00 825 0.90 1.00 150 -0.25 0.90 101.94 312 -6,300 233,025 Graph
Graph - - - - - - 7,350 1,866.75 2,269.85 7,350 9550.00 1,800 0.05 2.15 450 - - - - - - Graph
Graph 2,025 - 1 - 2,052.90 15.15 150 2,030.30 2,046.95 75 9600.00 1,050 0.75 1.00 75 0.05 1.00 97.64 3 -75 5,850 Graph
Graph - - - - - - 7,350 1,773.55 2,131.95 7,350 9650.00 75 1.20 2.15 300 1.25 2.25 104.42 1 75 75 Graph
Graph 44,325 - 17 - 1,935.00 20.70 150 1,945.85 1,952.15 75 9700.00 1,500 0.80 1.10 300 0.15 1.10 93.78 205 -3,600 58,950 Graph
Graph 975 - - - - - 7,350 1,684.60 2,032.05 7,350 9750.00 1,200 0.25 1.90 600 - - - - - 525 Graph
Graph 4,950 -975 19 - 1,788.95 298.30 75 1,833.80 1,847.80 150 9800.00 75 1.25 1.30 150 0.20 1.35 91.00 313 7,425 92,625 Graph
Graph 75 - - - - - 7,350 1,606.80 1,914.30 7,350 9850.00 375 0.35 2.30 600 - - - - - 150 Graph
Graph 105,450 -39,300 783 124.06 1,733.50 38.40 150 1,746.05 1,750.35 600 9900.00 150 1.40 1.65 2,625 -0.15 1.65 87.82 622 -5,775 249,975 Graph
Graph - - - - - - 7,350 1,504.10 1,814.10 7,350 9950.00 375 0.50 2.40 300 - - - - - - Graph
Graph 595,425 -78,600 1,302 111.21 1,651.00 53.85 75 1,643.25 1,646.15 75 10000.00 75 1.60 1.65 75 -0.20 1.70 83.18 4,577 -38,400 1,263,600 Graph
Graph 75 - - - - - 75 1,557.75 1,617.55 75 10050.00 375 0.70 2.45 300 - - - - - 750 Graph
Graph 4,950 -300 6 - 1,500.00 -17.10 75 1,537.40 1,550.20 75 10100.00 6,600 1.80 1.85 450 -0.25 1.85 79.34 1,766 -1,725 405,225 Graph
Graph 75 - - - - - 525 1,461.40 1,535.00 525 10150.00 225 1.15 2.45 600 1.30 2.70 80.67 24 525 6,750 Graph
Graph 6,000 - 9 - 1,397.65 -20.75 75 1,438.15 1,452.20 75 10200.00 1,800 1.90 1.95 150 -0.70 1.90 74.86 3,742 -26,100 1,405,575 Graph
Graph 75 - - - - - 525 1,359.95 1,427.40 75 10250.00 3,000 1.65 2.25 75 -0.90 2.25 72.37 82 -3,150 19,125 Graph
Graph 10,875 - 8 - 1,342.90 47.90 75 1,337.00 1,357.05 75 10300.00 1,725 2.15 2.20 75 -0.90 2.20 70.76 6,586 -4,125 871,200 Graph
Graph 75 - - - - - 525 1,266.85 1,315.30 525 10350.00 75 1.70 2.60 75 -1.45 1.55 65.73 107 -2,325 16,575 Graph
Graph 12,750 -1,275 36 - 1,194.00 -6.10 150 1,236.10 1,253.75 75 10400.00 2,025 2.35 2.40 1,200 -1.15 2.40 66.33 6,600 -31,500 743,250 Graph
Graph 150 - - - - - 75 1,175.45 1,212.70 75 10450.00 375 2.35 2.55 825 -1.35 2.50 63.99 1,402 -7,725 95,625 Graph
Graph 76,800 -18,900 473 85.15 1,154.15 39.85 300 1,141.85 1,147.75 75 10500.00 1,275 2.60 2.65 525 -1.75 2.60 61.99 16,556 -28,425 1,818,300 Graph
Graph 3,675 -375 119 73.20 1,105.00 59.65 150 1,089.25 1,098.45 75 10550.00 1,425 2.55 2.75 675 -1.90 2.70 59.45 1,779 -7,200 136,050 Graph
Graph 64,050 -11,625 390 75.90 1,050.50 50.80 75 1,043.55 1,049.85 75 10600.00 1,200 2.65 2.75 675 -2.05 2.70 56.90 14,798 -83,475 2,312,250 Graph
Graph 13,125 -1,125 28 - 985.75 7.30 75 988.80 1,007.85 75 10650.00 300 2.65 2.75 75 -2.45 2.55 54.66 3,391 825 140,700 Graph
Graph 202,200 -64,425 1,422 70.95 944.90 25.10 75 943.40 946.70 75 10700.00 4,650 2.80 2.85 1,875 -2.85 2.80 52.53 25,849 -107,175 1,384,275 Graph
Graph 88,575 -12,225 242 - 900.00 45.80 150 890.80 898.10 75 10750.00 300 2.90 3.05 300 -4.85 2.95 50.60 3,723 7,425 187,725 Graph
Graph 455,025 -89,700 2,018 61.72 845.55 38.65 150 844.00 846.75 75 10800.00 6,900 3.20 3.25 4,200 -3.65 3.20 48.36 43,787 48,300 3,103,950 Graph
Graph 92,400 -51,300 766 - 791.90 35.40 75 786.75 797.80 75 10850.00 675 3.15 3.35 1,800 -4.40 3.35 45.95 4,497 -4,575 189,675 Graph
Graph 843,900 -80,400 2,668 53.39 750.55 43.95 75 741.95 744.90 75 10900.00 525 3.35 3.40 600 -3.95 3.35 43.42 39,296 -155,175 1,410,450 Graph
Graph 117,600 -26,175 451 47.27 693.40 29.45 75 690.40 703.15 225 10950.00 900 3.60 3.70 225 -4.90 3.55 41.25 7,239 -7,650 284,925 Graph
Graph 1,424,475 -120,600 4,280 53.05 644.00 35.25 75 643.05 645.00 75 11000.00 6,675 3.70 3.80 1,800 -5.05 3.75 38.73 112,691 -18,975 4,145,700 Graph
Graph 86,100 -17,475 375 40.55 604.70 47.25 75 593.75 598.85 75 11050.00 225 3.95 4.10 525 -5.20 3.90 36.19 11,282 -8,925 160,275 Graph
Graph 1,165,125 -50,700 2,706 43.17 549.15 34.65 75 543.20 545.90 75 11100.00 7,275 3.80 3.90 975 -6.30 3.85 33.44 67,673 -339,150 1,555,575 Graph
Graph 105,675 -14,625 329 - 503.40 32.20 75 494.55 498.90 75 11150.00 300 4.25 4.30 300 -7.25 4.25 31.18 14,623 -28,500 171,450 Graph
Graph 1,109,475 -65,250 3,340 35.75 445.55 29.85 75 443.60 446.00 75 11200.00 2,550 4.45 4.55 2,325 -9.60 4.45 28.62 121,365 -15,825 2,076,375 Graph
Graph 98,100 -34,500 1,101 31.91 396.50 34.50 150 394.65 398.60 225 11250.00 525 5.10 5.15 1,125 -12.05 5.10 26.43 36,373 -42,150 274,575 Graph
Graph 1,299,675 -162,000 11,067 34.78 349.85 24.25 75 348.00 349.50 375 11300.00 75 5.85 5.90 225 -16.85 5.85 24.20 178,901 -324,450 1,726,725 Graph
Graph 75,150 6,675 646 27.47 305.00 33.30 75 296.00 300.25 225 11350.00 1,200 6.75 6.90 1,350 -19.00 6.80 22.06 62,541 68,925 289,875 Graph
Graph 1,040,625 -24,750 18,368 28.30 252.00 18.40 150 249.50 251.05 75 11400.00 150 9.20 9.30 1,575 -23.85 9.20 20.75 273,009 342,000 2,616,000 Graph
Graph 75,525 5,925 4,365 26.11 205.50 15.95 75 204.05 205.55 75 11450.00 600 13.25 13.40 75 -27.80 13.40 19.83 85,216 146,550 467,925 Graph
Graph 2,003,775 -99,450 101,368 24.69 161.75 6.75 150 161.70 162.55 75 11500.00 75 20.80 20.90 375 -33.20 20.85 19.37 434,383 1,389,375 4,000,875 Graph
Graph 252,525 143,175 43,322 24.39 125.40 3.55 75 125.40 126.20 75 11550.00 225 33.75 33.95 150 -37.75 33.95 19.70 128,961 438,750 744,600 Graph
Graph 2,461,650 460,725 343,570 24.00 95.10 -1.35 75 95.15 95.75 375 11600.00 75 53.30 53.55 300 -42.05 53.55 19.57 311,569 745,500 2,479,050 Graph
Graph 743,025 320,775 124,807 24.10 70.15 -2.40 75 69.50 69.80 75 11650.00 150 77.55 78.00 150 -45.90 77.45 19.75 43,233 135,750 437,025 Graph
Graph 2,932,125 846,600 354,873 23.85 48.50 -6.50 375 48.40 48.60 375 11700.00 75 106.85 107.45 150 -45.50 107.00 19.05 57,457 64,650 557,925 Graph
Graph 462,225 197,475 119,354 24.24 34.00 -7.00 150 33.90 34.20 450 11750.00 150 141.35 143.45 75 -58.55 138.00 21.98 716 -375 9,450 Graph
Graph 2,452,425 440,700 263,472 24.67 23.45 -7.30 75 23.45 23.50 75 11800.00 75 181.05 181.95 150 -49.55 181.00 17.52 7,479 -4,650 118,875 Graph
Graph 376,725 178,725 75,905 25.00 15.65 -7.60 600 15.45 15.65 600 11850.00 75 212.45 236.95 75 -13.05 275.00 35.24 40 -375 2,100 Graph
Graph 1,201,875 358,875 161,943 25.55 10.50 -7.20 75 10.50 10.55 900 11900.00 75 264.70 269.45 225 -40.80 262.40 24.21 736 -7,500 64,200 Graph
Graph 183,075 74,625 32,707 26.02 7.25 -6.30 600 7.25 7.35 975 11950.00 525 290.05 325.15 75 -7.45 355.00 33.80 167 -5,100 9,900 Graph
Graph 2,347,050 338,625 145,890 27.84 5.85 -5.55 150 5.75 5.80 1,050 12000.00 75 361.75 364.65 150 -55.50 354.55 - 2,512 -46,650 363,225 Graph
Graph 80,400 11,175 11,415 28.84 4.40 -4.25 1,800 4.30 4.40 300 12050.00 525 383.40 429.20 525 - - - - - 75 Graph
Graph 400,650 110,550 39,870 29.80 3.10 -4.35 1,275 3.05 3.20 1,950 12100.00 75 451.30 462.05 150 -32.25 471.25 52.13 50 -750 4,800 Graph
Graph 30,900 6,600 2,138 31.36 3.00 -2.45 375 2.60 2.80 375 12150.00 75 485.50 522.70 75 - - - - - 75 Graph
Graph 278,400 -38,925 25,613 32.65 2.15 -2.90 1,800 2.10 2.20 3,150 12200.00 75 549.30 576.85 75 -56.15 550.00 56.24 193 -11,175 43,725 Graph
Graph 26,700 5,250 1,661 34.43 2.25 -1.55 150 1.95 2.10 450 12250.00 525 580.70 621.95 75 - - - - - - Graph
Graph 200,700 19,500 13,395 36.10 1.80 -1.35 750 1.80 1.85 2,100 12300.00 300 649.50 662.40 450 -51.75 650.80 59.53 54 -2,250 6,750 Graph
Graph 225 225 9 38.27 3.70 -242.60 75 1.50 9.00 900 12350.00 525 676.20 726.65 7,500 - - - - - - Graph
Graph 79,200 75 7,777 39.06 1.45 -1.25 375 1.40 1.45 375 12400.00 525 726.10 776.55 525 9.00 809.00 64.90 6 75 7,575 Graph
Graph 150 150 243 41.86 1.60 -211.15 1,200 0.50 2.40 300 12450.00 525 775.95 826.45 525 - - - - - - Graph
Graph 573,150 106,800 16,550 43.56 1.55 -0.60 2,325 1.55 1.60 21,000 12500.00 75 855.55 859.25 75 -50.15 853.60 - 1,622 -92,175 475,725 Graph
Graph 3,225 3,225 44 45.98 1.60 1.05 300 0.60 2.45 300 12550.00 525 877.85 928.45 525 - - - - - - Graph
Graph 23,850 8,250 522 46.06 1.25 -0.50 300 1.20 1.35 825 12600.00 75 928.15 971.30 75 - - - - - 75 Graph
Graph - - - - - - 75 0.30 3.20 3,000 12650.00 525 970.70 1,027.70 525 - - - - - - Graph
Graph 600 300 17 52.42 1.70 -0.75 225 0.80 1.60 525 12700.00 525 1,026.55 1,080.65 525 -585.00 1,060.00 - 2 - 150 Graph
Graph - - - - - - 3,000 0.20 3.00 3,000 12750.00 525 1,075.20 1,130.70 525 - - - - - - Graph
Graph 2,775 600 45 52.88 1.00 -0.35 75 0.80 1.00 75 12800.00 525 1,123.10 1,180.00 525 - - - - - 75 Graph
Graph - - - - - - 3,000 0.10 3.00 3,000 12850.00 525 1,171.85 1,231.55 525 - - - - - - Graph
Graph 4,050 -4,350 88 52.52 0.50 -1.10 750 0.45 1.25 1,500 12900.00 75 1,223.35 1,278.75 75 - - - - - 450 Graph
Graph - - - - - - - - 2.90 3,000 12950.00 525 1,266.20 1,333.65 525 - - - - - - Graph
Graph 243,600 -99,975 5,672 54.04 0.30 -0.90 12,675 0.25 0.30 1,725 13000.00 75 1,349.75 1,354.10 75 44.85 1,347.90 - 1,114 -15,750 649,575 Graph
Graph - - - - - - - - 2.90 3,000 13050.00 525 1,359.65 1,432.60 525 - - - - - - Graph
Graph 900 450 6 66.87 1.50 0.75 1,500 0.30 1.00 750 13100.00 75 1,417.80 1,467.35 75 - - - - - 75 Graph
Graph - - - - - - - - 2.90 3,000 13150.00 7,500 1,460.55 1,536.90 7,500 - - - - - - Graph
Graph 2,175 -75 1 66.60 0.90 -0.05 3,000 0.15 0.90 1,950 13200.00 75 1,544.95 1,552.45 75 - - - - - 3,150 Graph
Graph - - - - - - - - 2.90 3,000 13250.00 7,350 1,465.15 1,789.30 7,350 - - - - - - Graph
Graph 1,275 1,050 39 67.73 0.50 -1.45 600 0.25 0.60 675 13300.00 7,350 1,512.45 1,839.50 7,350 - - - - - 225 Graph
Graph - - - - - - - - 2.90 3,000 13350.00 7,350 1,559.70 1,900.85 7,350 - - - - - - Graph
Graph 750 - 6 73.49 0.90 0.40 1,350 0.25 0.80 375 13400.00 75 1,630.40 1,861.35 75 - - - - - 750 Graph
Graph - - - - - - - - 2.90 6,000 13450.00 150 1,623.00 2,029.65 375 - - - - - - Graph
Graph 20,850 8,775 234 70.09 0.40 -0.35 4,725 0.25 0.40 375 13500.00 150 1,851.25 1,860.10 450 -40.00 1,862.00 - 183 -150 54,225 Graph
Graph - - - - - - 2,400 0.15 2.80 6,000 13600.00 7,350 1,801.10 2,169.90 7,350 - - - - - - Graph
Graph - - - - - - 2,400 0.05 2.80 6,000 13700.00 7,350 1,901.10 2,278.80 7,350 - - - - - - Graph
Graph - - - - - - 2,400 0.05 2.60 6,000 13800.00 7,350 2,001.10 2,389.05 7,350 - - - - - - Graph
Graph - - 3,204 85.73 0.55 -27.55 1,275 0.10 2.50 600 13900.00 7,350 2,101.10 2,526.15 7,350 - - - - - - Graph
Graph 5,700 - 4 77.00 0.10 -0.65 2,775 0.20 0.75 225 14000.00 75 2,331.55 2,358.60 75 -55.00 2,340.00 134.27 3 -150 4,800 Graph
Graph - - - - - - 2,400 0.05 2.80 6,000 14100.00 7,350 2,301.10 2,737.10 7,350 - - - - - - Graph
Graph 7,650 7,650 6,696 97.65 0.85 -8.80 75 0.45 0.85 75 14200.00 7,350 2,401.10 2,841.10 7,350 - - - - - - Graph
Graph 600 600 6,168 103.59 1.00 0.30 2,400 0.05 2.45 75 14300.00 7,350 2,501.10 2,972.25 7,350 - - - - - - Graph
Graph 150 150 5,417 101.54 0.60 - 2,400 0.05 1.00 75 14400.00 7,350 2,601.10 3,061.55 7,350 - - - - - - Graph
Graph 1,125 900 20 90.19 0.10 -0.85 525 0.10 1.10 75 14500.00 75 2,776.85 3,021.40 75 - - - - - 225 Graph
Total 26,995,575 1,972,112 2,157,229 40,145,400 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.