Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10741.35  As on Aug 22, 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 - - - - - - - - - - 5700.00 750 0.55 - - - - - - - - Graph
Graph - - - - - - - - - - 5800.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5900.00 750 0.55 - - - - - - - - Graph
Graph - - - - - - - - - - 6000.00 7,500 3.85 - - - - - - - - Graph
Graph - - - - - - - - - - 6100.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6200.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6300.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6400.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6500.00 7,500 5.55 - - - - - - - - Graph
Graph - - - - - - - - - - 6600.00 75 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 6700.00 75 0.80 - - - - - - - - Graph
Graph - - - - - - - - - - 6800.00 75 1.55 - - - - - - - - Graph
Graph - - - - - - - - - - 6900.00 75 2.45 - - - - - - - - Graph
Graph - - - - - - - - - - 7000.00 7,500 9.70 - - - - - - - - Graph
Graph - - - - - - - - - - 7100.00 75 4.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7200.00 75 4.90 - - - - - - - - Graph
Graph - - - - - - - - - - 7300.00 75 5.80 - - - - - - - - Graph
Graph - - - - - - - - - - 7400.00 75 6.90 - - - - - - - - Graph
Graph - - - - - - - - - - 7500.00 7,500 21.30 - - - - - - - - Graph
Graph - - - - - - - - - - 7600.00 75 9.70 - - - - - - - - Graph
Graph - - - - - - - - - - 7700.00 75 11.30 - - - - - - - - Graph
Graph - - - - - - - - - - 7800.00 75 13.20 - - - 110.00 - - - 57,000 Graph
Graph - - - - - - - - - - 7900.00 75 15.35 - - - - - - - - Graph
Graph - - - - - - - - - - 8000.00 7,500 42.10 - - - 100.00 - - - 24,975 Graph
Graph - - - - - - - - - - 8100.00 75 20.40 - - - - - - - - Graph
Graph - - - - - - - - - - 8200.00 75 23.40 - - - - - - - - Graph
Graph - - - - - - - - - - 8300.00 75 26.75 - - - 160.00 - - - 25,050 Graph
Graph - - - - - - - - - - 8400.00 75 30.45 - - - - - - - - Graph
Graph - - - - - - - - - - 8500.00 5,025 76.15 - - - 165.70 - - - 5,475 Graph
Graph - - - - - - - - - - 8600.00 75 39.10 - - - - - - - - Graph
Graph - - - - - - - - - - 8700.00 75 44.10 - - - - - - - - Graph
Graph - - - - - - - - - - 8800.00 75 49.60 - - - - - - - - Graph
Graph - - - - - - - - - - 8900.00 75 55.55 - - - 202.20 - - - 31,950 Graph
Graph - - - - - - - - - - 9000.00 5,025 127.70 - - - 254.15 - - - 2,175 Graph
Graph - - - - - - - - - - 9100.00 75 69.15 - - - 280.00 - - - 13,575 Graph
Graph - - - - - - - - - - 9200.00 75 76.85 - - - 269.00 - - - 5,400 Graph
Graph - - - - - - - - - - 9300.00 75 85.15 - - - - - - - - Graph
Graph - - - - - - - - - - 9400.00 75 94.10 - - - - - - - - Graph
Graph - - - - - - - - - - 9500.00 5,025 200.85 - - - - - - - - Graph
Graph - - - - - - - - - - 9600.00 750 114.10 - - - - - - - - Graph
Graph - - - - - - - - - - 9700.00 750 125.20 - - - 261.00 - - - 4,950 Graph
Graph - - - - - - - - - - 9800.00 750 137.10 - - - - - - - - Graph
Graph - - - - - - - - - - 9900.00 750 149.75 - - - 358.10 - - - 5,550 Graph
Graph - - - - - - - - - - 10000.00 3,000 299.25 - - - 205.05 - - - 7,200 Graph
Graph - - - - - - - - - - 10100.00 750 177.55 - - - 492.00 - - - 2,100 Graph
Graph - - - - - - - - - - 10200.00 750 192.75 - - - 720.00 - - - 900 Graph
Graph - - - - - - - - - - 10300.00 750 208.95 - - - 709.00 - - - 1,350 Graph
Graph - - - - - - - - - - 10400.00 750 226.30 - - - 716.00 - - - 6,300 Graph
Graph - - - - - - - - - - 10500.00 750 244.30 - - - 220.05 - - - 86,700 Graph
Graph 48,375 - - - 2,650.00 - - - - - 10600.00 750 263.10 - - - 454.30 - - - 17,700 Graph
Graph 69,900 - - - 2,120.00 - - - - - 10700.00 750 283.05 - - - 515.00 - - - 24,375 Graph
Graph 35,625 - - - 2,341.30 - - - - - 10800.00 750 303.85 - - - 473.00 - - - 118,200 Graph
Graph - - - - - - - - - - 10900.00 750 327.05 - - - 506.00 - - - 8,025 Graph
Graph - - - - - - - - - - 11000.00 75 365.00 - - - 527.00 - - - 10,350 Graph
Graph - - - - - - - - - - 11100.00 75 387.00 - - - 785.00 - - - 600 Graph
Graph - - - - - - - - - - 11200.00 75 408.75 - - - - - - - - Graph
Graph - - - - - - - - - - 11300.00 75 435.00 - - - 727.00 - - - 2,700 Graph
Graph - - - - - - - - - - 11400.00 75 456.00 - - - 735.00 - - - 3,300 Graph
Graph 24,525 - - - 2,100.00 - - - - - 11500.00 75 600.00 - - - 800.00 - - - 75,075 Graph
Graph 5,250 - - - 2,406.10 - - - - - 11600.00 75 519.00 - - - 739.45 - - - 39,300 Graph
Graph 45,900 - - - 2,480.25 - - - - - 11700.00 75 546.00 - - - 702.00 - - - 69,150 Graph
Graph 12,975 - - - 2,261.15 - - - - - 11800.00 75 587.00 - - - - - - - - Graph
Graph 30,525 - - - 1,750.00 - - - - - 11900.00 75 625.00 - - - - - - - - Graph
Graph - - - - - - - - - - 12000.00 75 657.00 - - - 585.50 - - - 2,175 Graph
Graph - - - - - - - - - - 12100.00 75 678.00 - - - 690.75 - - - 48,525 Graph
Graph - - - - - - - - - - 12200.00 75 716.00 - - - - - - - - Graph
Graph - - - - - - - - - - 12300.00 75 756.00 - - - 1,411.00 - - - 38,100 Graph
Graph - - - - - - - - - - 12400.00 75 786.00 - - - 575.35 - - - 4,800 Graph
Graph 67,500 - - - 1,255.00 - - - - - 12500.00 75 824.20 - - - 940.00 - - - 142,650 Graph
Graph - - - - - - - - - - 12600.00 75 864.80 - - - - - - - - Graph
Graph - - - - - - - - - - 12700.00 75 906.50 - - - - - - - - Graph
Graph - - - - - - - - - - 12800.00 75 949.40 - - - 934.70 - - - 7,800 Graph
Graph - - - - - - - - - - 12900.00 75 993.30 - - - - - - - - Graph
Graph - - - - - - - - - - 13000.00 75 1,038.15 - - - - - - - - Graph
Total 340,575 - - 893,475 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.