Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11487.20  As on Jul 19, 2019 11:19:52 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 56,325 3,900 113 - 1,511.00 -112.80 75 1,510.35 1,515.35 150 10000.00 75 3.20 3.35 75 0.45 3.25 20.35 69 -1,125 21,825 Graph
Graph - - - - - - 1,200 1,418.20 1,580.60 150 10050.00 600 2.00 7.00 600 - - - - - 300 Graph
Graph - - - - - - 1,200 1,378.50 1,543.60 150 10100.00 900 2.05 - - - - - - - 150 Graph
Graph - - - - - - 1,200 1,328.55 1,478.30 150 10150.00 600 2.00 - - - - - - - - Graph
Graph 375 - - - - - 4,875 1,235.20 1,447.00 4,875 10200.00 900 2.05 - - - - - - - 4,350 Graph
Graph - - - - - - 1,125 1,203.40 1,462.00 4,875 10250.00 4,500 0.80 - - - - - - - - Graph
Graph - - - - - - 1,125 1,158.75 1,344.90 150 10300.00 1,200 1.35 - - - - - - - - Graph
Graph - - - - - - 1,125 1,111.35 1,280.90 4,875 10350.00 4,500 1.25 - - - - - - - - Graph
Graph 4,500 375 6 - 1,100.50 -44.50 4,125 1,100.50 1,154.45 150 10400.00 600 4.15 - - - - - - - 4,650 Graph
Graph - - - - - - 4,500 1,053.60 1,109.20 4,500 10450.00 4,500 1.70 - - - - - - - - Graph
Graph 39,675 3,375 60 - 1,016.40 -112.40 75 1,017.70 1,026.00 525 10500.00 1,275 10.35 10.45 825 4.50 10.35 17.36 833 13,725 136,125 Graph
Graph - - - - - - 4,500 950.45 1,001.50 4,500 10550.00 75 1.30 - - - - - - - - Graph
Graph 75 - 1 - 934.70 -117.50 375 908.50 953.20 375 10600.00 1,425 13.00 14.05 1,800 5.65 13.00 16.76 94 2,700 12,225 Graph
Graph - - - - - - 4,500 850.20 897.50 4,500 10650.00 75 2.20 - - - - - - - - Graph
Graph 375 75 1 - 837.15 -87.85 525 813.55 850.05 375 10700.00 150 17.15 17.35 75 6.60 17.15 16.38 1,127 27,075 60,750 Graph
Graph - - - - - - 375 756.75 803.05 4,500 10750.00 4,800 12.00 33.00 150 - - - - - - Graph
Graph 2,025 - 1 - 745.00 -149.00 150 719.50 756.35 375 10800.00 150 22.35 22.60 450 8.60 22.30 15.85 1,965 47,550 198,300 Graph
Graph - - - - - - 375 666.25 710.10 4,500 10850.00 4,800 16.50 47.95 225 - - - - - - Graph
Graph 5,550 - 1 - 681.00 -109.00 75 635.00 666.60 375 10900.00 75 30.80 30.95 75 12.20 30.95 15.67 2,261 19,200 90,375 Graph
Graph - - - - - - 4,500 578.55 622.30 4,500 10950.00 4,800 20.10 68.95 225 - - - - - - Graph
Graph 139,575 21,450 941 - 560.00 -97.90 375 557.10 560.30 450 11000.00 150 40.70 41.00 75 15.45 41.30 15.38 5,359 69,600 1,913,325 Graph
Graph - - - - - - 4,500 500.70 542.60 4,500 11050.00 4,800 30.00 87.60 75 - - - - - - Graph
Graph 13,650 75 75 - 483.85 -73.05 150 468.70 482.65 150 11100.00 75 53.60 53.85 75 19.55 53.90 14.87 3,862 64,050 259,275 Graph
Graph - - - - - - 4,500 418.15 457.75 375 11150.00 150 59.60 64.85 150 -61.75 60.00 - 1 - - Graph
Graph 27,525 17,625 449 - 422.35 -67.20 150 391.15 399.00 300 11200.00 75 70.85 71.40 150 25.30 71.30 14.62 6,328 48,000 774,300 Graph
Graph - - - - - - 4,500 341.45 377.80 375 11250.00 150 82.15 83.55 150 28.25 82.50 13.72 27 150 6,300 Graph
Graph 49,575 12,150 401 5.45 318.35 -83.85 75 317.85 323.25 75 11300.00 375 93.45 94.05 75 29.75 93.90 14.44 5,332 78,150 429,525 Graph
Graph - - - - - - 4,500 271.20 304.40 375 11350.00 150 107.75 110.35 150 31.60 107.35 14.06 51 675 1,650 Graph
Graph 50,550 7,725 449 7.40 253.05 -71.05 75 249.90 255.05 75 11400.00 150 123.35 123.65 75 35.90 124.15 14.28 6,023 41,850 303,375 Graph
Graph - - - - - - 225 220.35 226.05 225 11450.00 150 141.85 144.35 150 38.15 138.00 14.09 57 900 2,325 Graph
Graph 203,625 45,600 2,153 8.10 191.50 -63.45 150 191.40 192.40 75 11500.00 1,050 160.40 160.95 150 45.20 160.75 14.19 9,678 9,750 869,100 Graph
Graph 1,650 1,050 141 8.63 171.60 -69.10 225 162.90 165.50 225 11550.00 225 183.65 186.00 150 50.25 181.90 14.12 35 825 1,125 Graph
Graph 249,000 92,250 4,652 8.57 141.00 -59.30 150 141.00 141.90 75 11600.00 75 207.85 209.00 75 54.10 209.05 14.31 4,709 29,550 301,650 Graph
Graph 10,275 1,425 110 8.85 123.35 -44.00 150 116.90 118.65 150 11650.00 225 233.90 236.55 150 57.10 230.00 13.87 125 -375 15,000 Graph
Graph 412,500 62,925 5,419 8.81 100.10 -47.00 225 100.10 100.80 225 11700.00 750 262.15 264.45 75 63.55 263.90 14.45 2,341 48,975 457,725 Graph
Graph 7,050 4,125 152 8.98 81.95 -41.00 150 80.85 83.00 150 11750.00 75 296.45 303.75 150 54.80 281.45 13.79 6 225 750 Graph
Graph 453,675 79,425 6,822 8.98 68.00 -36.45 300 67.60 68.10 150 11800.00 75 328.70 332.45 75 72.65 331.00 14.87 1,160 -15,975 86,775 Graph
Graph 3,075 1,200 63 9.41 60.55 -30.95 150 54.90 56.45 150 11850.00 75 347.85 374.90 75 - - - - - - Graph
Graph 413,775 52,950 6,847 9.13 44.40 -25.80 75 44.00 44.35 225 11900.00 150 407.70 412.80 75 84.90 405.15 14.92 283 5,325 35,700 Graph
Graph 3,825 1,200 375 9.21 35.80 -18.65 225 34.45 35.50 225 11950.00 375 428.75 465.35 375 109.45 424.45 14.60 1 - 75 Graph
Graph 984,525 46,350 10,283 9.24 27.75 -17.70 75 27.65 27.85 75 12000.00 150 488.10 491.00 75 98.60 493.00 16.70 1,596 -12,675 263,700 Graph
Graph 1,725 225 18 9.51 24.05 -10.10 75 21.35 23.35 150 12050.00 75 509.95 546.45 75 - - - - - - Graph
Graph 297,075 14,250 5,822 9.30 16.65 -10.75 375 16.40 16.60 150 12100.00 75 570.20 586.15 150 4.30 468.00 - 2 - 4,725 Graph
Graph - - - - - - 150 7.55 46.90 4,875 12150.00 150 596.15 642.15 4,500 - - - - - - Graph
Graph 314,400 27,750 3,085 9.69 11.60 -5.90 450 11.35 11.55 225 12200.00 150 670.05 680.30 150 105.50 659.60 17.10 84 4,200 11,700 Graph
Graph - - - - - - 4,800 3.45 42.95 4,875 12250.00 150 691.30 735.90 4,500 - - - - - - Graph
Graph 183,675 16,500 937 9.98 7.70 -2.75 150 7.45 7.60 300 12300.00 525 742.95 775.00 1,200 101.80 727.80 17.20 3 75 5,250 Graph
Graph - - - - - - 4,800 2.55 42.60 4,875 12350.00 150 787.20 830.60 4,500 - - - - - - Graph
Graph 186,300 -6,600 481 10.51 5.55 -1.10 975 5.55 5.70 225 12400.00 150 850.45 878.85 75 - - - - - 375 Graph
Graph - - - - - - 4,800 1.65 34.00 1,500 12450.00 975 883.50 927.70 4,500 - - - - - - Graph
Graph 256,500 -28,725 1,041 11.26 4.80 -0.25 150 4.75 4.85 150 12500.00 375 955.65 965.40 150 88.35 932.00 20.96 82 150 17,250 Graph
Graph - - - - - - 600 2.00 10.00 600 12550.00 150 984.20 1,027.90 4,500 - - - - - - Graph
Graph 48,450 - 4 12.04 4.10 - 525 3.15 4.45 2,625 12600.00 525 1,025.70 1,079.60 75 - - - - - 225 Graph
Graph - - - - - - 4,800 0.75 35.85 4,875 12650.00 150 1,083.60 1,131.35 4,500 - - - - - - Graph
Graph 2,025 - - - - - 75 3.10 7.80 75 12700.00 375 1,142.25 1,163.10 150 - - - - - 75 Graph
Graph - - - - - - 600 0.35 31.25 4,875 12750.00 975 1,173.65 1,235.80 4,500 - - - - - - Graph
Graph 5,700 - - - - - 75 3.00 7.50 300 12800.00 375 1,234.25 1,278.00 4,500 - - - - - - Graph
Graph 75 - - - - - 4,800 0.30 - - 12850.00 975 1,260.25 1,328.90 4,500 - - - - - - Graph
Graph 825 - - - - - 900 2.05 7.00 450 12900.00 975 1,320.50 1,379.45 4,500 - - - - - - Graph
Graph - - - - - - 600 0.30 - - 12950.00 975 1,331.30 1,506.45 975 - - - - - - Graph
Graph 55,575 3,525 130 14.72 2.65 -1.00 150 2.65 2.70 75 13000.00 150 1,443.05 1,446.70 75 124.65 1,446.00 28.11 80 5,850 12,450 Graph
Graph - - - - - - 600 0.10 - - 13050.00 1,050 1,424.80 1,652.05 4,875 - - - - - - Graph
Graph - - - - - - 600 0.15 8.45 300 13100.00 1,050 1,426.60 1,711.85 4,875 - - - - - 75 Graph
Graph - - - - - - 4,500 0.05 - - 13150.00 1,050 1,519.30 1,770.80 4,875 - - - - - - Graph
Graph - - - - - - 4,500 1.00 5.00 3,000 13200.00 975 1,528.95 1,858.15 4,875 - - - - - - Graph
Graph - - - - - - 900 0.10 - - 13250.00 975 1,614.00 1,917.35 4,875 - - - - - - Graph
Graph 75 - - - - - 75 1.50 4.00 75 13300.00 150 1,662.40 1,953.20 75 - - - - - - Graph
Graph - - - - - - 3,600 0.10 - - 13350.00 1,275 1,710.40 2,030.00 4,875 - - - - - - Graph
Graph - - - - - - 3,600 0.10 3.65 300 13400.00 1,125 1,725.05 1,940.35 4,875 - - - - - - Graph
Graph - - - - - - 3,600 0.10 - - 13450.00 1,125 1,805.20 1,991.05 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.70 3.40 300 13500.00 600 1,898.00 1,976.50 150 - - - - - 75 Graph
Graph - - - - - - 4,500 0.05 - - 13550.00 75 1,900.15 2,095.10 75 - - - - - - Graph
Graph - - - - - - 3,600 0.10 3.25 300 13600.00 150 2,001.20 2,076.75 150 - - - - - 75 Graph
Total 4,485,150 51,033 53,574 6,303,000 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.