Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11687.50  As on Jul 17, 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 - - - - - - 150 3,966.70 4,348.90 75 7600.00 900 0.70 - - - - - - - - Graph
Graph - - - - - - 375 3,860.85 4,249.00 75 7700.00 900 0.70 - - - - - - - - Graph
Graph - - - - - - 4,875 3,765.90 4,149.00 75 7800.00 900 0.70 - - - - - - - - Graph
Graph - - - - - - 4,875 3,670.70 4,049.00 75 7900.00 900 0.70 - - - - - - - - Graph
Graph - - - - - - 150 3,576.45 3,948.65 75 8000.00 900 0.70 - - - - - - - - Graph
Graph - - - - - - 4,875 3,466.30 3,849.00 75 8100.00 900 0.70 - - - - - - - - Graph
Graph - - - - - - 4,875 3,363.45 3,748.95 4,875 8200.00 900 0.70 - - - - - - - - Graph
Graph - - - - - - 4,875 3,260.75 3,648.95 4,875 8300.00 900 0.70 - - - - - - - - Graph
Graph - - - - - - 4,875 3,158.15 3,548.95 4,875 8400.00 900 0.70 - - - - - - - - Graph
Graph - - - - - - 150 3,100.80 3,445.25 75 8500.00 900 0.70 - - - - - - - - Graph
Graph - - - - - - 4,875 2,952.85 3,326.80 150 8600.00 900 0.70 - - - - - - - - Graph
Graph - - - - - - 4,875 2,851.05 3,248.95 4,875 8700.00 900 0.70 - - - - - - - - Graph
Graph - - - - - - 4,875 2,751.05 3,148.95 4,875 8800.00 900 0.70 - - - - - - - - Graph
Graph - - - - - - 4,875 2,651.05 3,048.95 4,875 8900.00 900 0.70 - - - - - - - - Graph
Graph 150 75 1 - 2,700.00 143.70 75 2,619.10 2,909.95 75 9000.00 900 0.85 - - - 3.05 - - - 75 Graph
Graph - - - - - - 4,875 2,451.05 2,848.95 4,875 9100.00 900 0.80 - - - - - - - - Graph
Graph - - - - - - 4,875 2,351.05 2,748.95 4,875 9200.00 900 0.75 - - - - - - - - Graph
Graph - - - - - - 4,875 2,251.05 2,648.95 4,875 9300.00 900 0.75 - - - - - - - - Graph
Graph - - - - - - 4,875 2,151.05 2,548.95 4,875 9400.00 900 0.75 - - - - - - - - Graph
Graph 103,800 - 5 - 2,211.00 36.00 750 2,174.85 2,243.20 75 9500.00 75 2.70 4.95 75 0.15 2.70 21.44 8 525 1,650 Graph
Graph - - - - - - 4,875 1,951.10 2,348.90 4,875 9600.00 900 0.85 - - - - - - - - Graph
Graph 2,025 150 2 - 2,030.00 17.85 75 2,023.85 2,077.65 150 9700.00 900 1.75 3.45 75 - 0.20 - - - 450 Graph
Graph - - - - - - 4,875 1,801.10 2,148.90 4,875 9800.00 900 0.90 - - - - - - - - Graph
Graph - - - - - - 4,875 1,701.05 2,048.95 4,875 9900.00 900 0.90 - - - - - - - - Graph
Graph 42,750 2,100 28 - 1,740.20 10.20 450 1,736.35 1,750.00 75 10000.00 75 5.20 6.80 75 -1.55 5.20 18.65 25 225 5,400 Graph
Graph - - - - - - 4,875 1,551.05 1,848.95 4,875 10050.00 4,800 0.75 - - - - - - - - Graph
Graph - - - - - - 4,875 1,501.05 1,848.95 4,875 10100.00 900 2.55 - - - - - - - - Graph
Graph - - - - - - 4,875 1,451.05 1,748.95 4,875 10150.00 4,800 1.20 - - - - - - - - Graph
Graph - - - - - - 4,875 1,401.05 1,744.30 4,875 10200.00 900 2.55 - - - - - - - - Graph
Graph - - - - - - 4,875 1,351.05 1,648.95 4,875 10250.00 4,800 1.65 - - - - - - - - Graph
Graph - - - - - - 4,875 1,301.05 1,636.80 4,875 10300.00 900 2.65 - - - - - - - - Graph
Graph - - - - - - 4,875 1,251.05 1,548.95 4,875 10350.00 4,800 2.55 - - - - - - - - Graph
Graph - - - - - - 4,875 1,201.05 1,523.25 4,875 10400.00 900 3.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,151.05 1,448.95 4,875 10450.00 300 3.50 - - - - - - - - Graph
Graph 150 - - - 1,154.50 - 150 1,224.60 1,362.40 1,125 10500.00 825 13.50 14.45 150 -0.35 13.50 16.56 36 -75 51,525 Graph
Graph - - - - - - 4,875 1,051.05 1,388.95 4,875 10550.00 1,200 5.00 - - - - - - - - Graph
Graph - - - - - - 4,875 1,001.05 1,338.95 4,875 10600.00 900 12.55 - - - 41.00 - - - 75 Graph
Graph - - - - - - 4,875 951.05 1,274.25 4,875 10650.00 1,200 6.70 - - - - - - - - Graph
Graph - - - - - - 4,875 998.25 1,212.75 4,875 10700.00 1,200 6.60 28.00 75 - - - - - - Graph
Graph - - - - - - 300 965.25 1,151.35 4,875 10750.00 75 11.50 49.00 75 -16.10 14.00 14.10 1 75 75 Graph
Graph - - - - - - 375 612.65 1,102.00 4,875 10800.00 150 22.35 37.95 300 -12.00 28.00 15.85 5 375 450 Graph
Graph - - - - - - 4,875 868.90 1,060.15 4,875 10850.00 1,200 13.40 - - - - - - - - Graph
Graph - - - - - - 375 535.80 975.35 4,875 10900.00 75 34.15 37.00 75 -3.00 36.00 15.69 9 600 4,200 Graph
Graph - - - - - - 4,875 771.30 955.95 4,875 10950.00 75 20.20 79.00 75 - - - - - - Graph
Graph 6,000 - 5 - 785.50 44.25 75 740.00 863.50 1,125 11000.00 225 44.00 45.50 75 -1.55 45.45 15.48 865 25,500 273,075 Graph
Graph - - - - - - 4,875 670.90 857.45 4,875 11050.00 75 30.50 98.90 75 - - - - - - Graph
Graph - - - - - - 375 623.15 786.45 450 11100.00 75 56.05 59.00 75 -6.20 56.10 15.19 9 300 3,075 Graph
Graph - - - - - - 4,875 570.30 777.10 4,875 11150.00 75 41.10 121.05 75 - - - - - - Graph
Graph 75 - - - 500.00 - 1,350 553.70 705.45 825 11200.00 600 72.25 81.30 150 -5.65 72.25 15.16 308 19,050 31,200 Graph
Graph - - - - - - 300 476.40 688.45 75 11250.00 75 61.10 144.90 75 - - - - - - Graph
Graph - - - - - - 4,950 441.20 619.85 75 11300.00 75 92.00 96.90 75 -2.70 93.00 15.21 279 17,850 25,200 Graph
Graph - - - - - - 75 401.10 587.10 150 11350.00 - - 208.90 75 - - - - - - Graph
Graph 225 - 1 - 465.00 55.00 75 449.45 485.55 225 11400.00 375 109.50 119.65 225 3.95 114.00 15.03 38 1,275 5,250 Graph
Graph - - - - - - - - 539.65 4,875 11450.00 - - 166.45 4,875 - - - - - - Graph
Graph 32,400 5,400 164 - 405.30 8.60 150 400.45 407.80 75 11500.00 150 138.35 140.20 75 -6.80 138.35 14.83 737 40,725 109,125 Graph
Graph - - - - - - - - 383.50 150 11550.00 - - 200.80 150 - - - - - - Graph
Graph 9,450 375 50 5.96 335.00 9.05 75 330.25 339.95 150 11600.00 150 166.80 174.85 225 -6.75 171.95 14.90 28 1,125 3,600 Graph
Graph - - - - - - - - 398.90 150 11650.00 150 152.55 285.55 225 - - - - - - Graph
Graph 4,800 2,850 47 6.90 272.00 3.20 375 269.70 275.50 75 11700.00 150 200.00 272.65 375 -16.10 199.75 14.43 55 2,925 4,350 Graph
Graph - - - - - - - - 265.05 75 11750.00 75 176.15 299.65 4,875 - - - - - - Graph
Graph 19,500 3,225 89 7.72 222.00 6.50 150 220.35 225.90 75 11800.00 150 238.65 261.65 375 -11.00 250.00 14.86 12 450 153,900 Graph
Graph 75 - - - 548.95 - - - 213.00 75 11850.00 - - 373.05 150 - - - - - - Graph
Graph 5,325 600 23 7.96 172.10 3.50 75 172.30 178.45 375 11900.00 300 297.90 311.10 150 1.00 310.00 15.49 6 375 3,825 Graph
Graph - - - - - - 150 101.10 202.30 150 11950.00 - - 535.85 150 - - - - - - Graph
Graph 73,800 3,825 264 8.36 134.95 7.75 225 135.00 136.45 75 12000.00 150 353.95 377.20 75 -6.05 360.10 15.40 20 -300 13,575 Graph
Graph - - - - - - 1,200 32.40 164.00 4,875 12050.00 - - 460.50 150 - - - - - - Graph
Graph 15,000 675 39 8.51 101.00 5.00 300 96.80 102.30 75 12100.00 150 360.20 447.05 75 - 529.00 - - - 225 Graph
Graph - - - - - - - - 129.95 4,875 12150.00 4,875 336.55 563.45 4,875 - - - - - - Graph
Graph 19,425 300 77 8.74 75.85 6.65 375 72.30 76.40 75 12200.00 75 386.15 551.75 75 -111.00 519.00 17.48 1 75 225 Graph
Graph - - - - - - 1,200 30.35 99.00 300 12250.00 4,875 430.20 663.20 4,875 - - - - - - Graph
Graph 14,400 975 25 8.74 53.00 1.85 75 52.40 55.00 150 12300.00 375 475.30 639.95 300 -45.00 601.00 18.40 1 75 150 Graph
Graph - - - - - - 1,200 20.20 88.95 4,875 12350.00 375 523.50 731.30 4,875 - - - - - - Graph
Graph 6,750 5,700 87 8.81 37.00 0.90 1,275 39.00 40.90 75 12400.00 4,875 579.15 844.85 4,875 - - - - - - Graph
Graph - - - - - - 1,200 14.30 68.95 4,875 12450.00 4,875 640.50 818.85 4,875 - - - - - - Graph
Graph 61,275 6,750 111 9.10 27.50 4.00 300 27.50 28.30 75 12500.00 150 680.00 792.25 300 - 840.00 - - - 150 Graph
Graph - - - - - - 1,200 10.30 62.15 4,875 12550.00 4,875 739.60 899.65 4,875 - - - - - - Graph
Graph 825 - - - 22.00 - 150 10.05 20.95 150 12600.00 4,875 767.20 967.00 4,875 - 778.00 - - - 75 Graph
Graph - - - - - - 4,800 6.60 54.00 75 12650.00 4,875 837.90 1,020.85 4,875 - - - - - - Graph
Graph - - - - - - 900 2.15 38.95 225 12700.00 4,875 868.50 1,085.65 4,875 - - - - - - Graph
Graph - - - - - - 4,800 4.35 99.00 75 12750.00 4,875 932.80 1,140.70 4,875 - - - - - - Graph
Graph - - - - - - 900 1.10 38.95 225 12800.00 4,875 980.60 1,195.85 4,875 - - - - - - Graph
Graph - - - - - - 4,800 3.00 - - 12850.00 4,875 1,027.65 1,250.80 4,875 - - - - - - Graph
Graph - - - - - - 900 1.10 39.00 75 12900.00 4,875 1,075.90 1,309.75 4,875 - - - - - - Graph
Graph - - - - - - 4,800 2.10 - - 12950.00 4,875 1,123.45 1,361.10 4,875 - - - - - - Graph
Graph 42,450 -75 28 11.31 10.00 0.70 450 9.05 10.95 75 13000.00 4,875 1,136.45 1,318.05 75 - 1,214.00 - - - 1,275 Graph
Graph - - - - - - 4,800 1.65 38.95 4,875 13050.00 4,875 1,218.35 1,453.15 4,875 - - - - - - Graph
Graph - - - - - - 900 0.65 38.00 375 13100.00 4,875 1,203.00 1,508.30 4,875 - - - - - - Graph
Graph - - - - - - 4,800 1.20 - - 13150.00 4,875 1,238.65 1,565.85 4,875 - - - - - - Graph
Graph - - - - - - 900 0.65 - - 13200.00 4,875 1,289.65 1,620.95 4,875 - - - - - - Graph
Graph - - - - - - 4,800 0.75 - - 13250.00 4,875 1,330.95 1,673.65 4,875 - - - - - - Graph
Graph - - - - - - 900 0.65 - - 13300.00 4,875 1,421.20 1,653.35 4,875 - 1,330.00 - - - 75 Graph
Graph - - - - - - 4,800 0.30 - - 13350.00 4,875 1,421.05 1,784.60 4,875 - - - - - - Graph
Graph - - - - - - 900 0.65 - - 13400.00 4,875 1,454.45 1,848.95 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13450.00 4,875 1,522.20 1,922.05 4,875 - - - - - - Graph
Graph - - - - - - 900 0.80 - - 13500.00 4,875 1,565.00 1,947.95 450 - - - - - - Graph
Graph - - - - - - 900 0.65 - - 13600.00 4,875 1,634.95 2,048.95 4,875 - - - - - - Graph
Graph - - - - - - 900 0.65 - - 13700.00 4,875 1,725.85 2,148.95 4,875 - - - - - - Graph
Graph - - - - - - 900 0.65 - - 13800.00 4,875 1,827.30 2,248.95 4,875 - - - - - - Graph
Graph - - - - - - 900 0.65 - - 13900.00 4,875 1,905.70 2,348.95 4,875 - - - - - - Graph
Graph - - - - - - 900 0.65 - - 14000.00 300 2,015.30 2,386.50 150 - - - - - - Graph
Graph - - - - - - 2,400 0.10 - - 14100.00 4,875 2,101.05 2,548.95 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.10 - - 14200.00 4,875 2,201.05 2,648.95 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.10 - - 14300.00 4,875 2,301.05 2,748.95 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.10 - - 14400.00 4,875 2,401.05 2,848.95 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.10 - - 14500.00 4,875 2,501.10 2,948.85 150 - - - - - - Graph
Total 460,650 1,046 2,443 692,250 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.