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 - - - - - - - - - - 7100.00 750 6.95 - - - - - - - - Graph
Graph - - - - - - - - - - 7200.00 75 7.60 - - - - - - - - Graph
Graph - - - - - - - - - - 7300.00 75 8.90 - - - - - - - - Graph
Graph - - - - - - - - - - 7400.00 75 10.40 - - - - - - - - Graph
Graph - - - - - - - - - - 7500.00 7,500 27.40 - - - - - - - - Graph
Graph - - - - - - - - - - 7600.00 75 13.80 - - - - - - - - Graph
Graph - - - - - - - - - - 7700.00 75 15.95 - - - - - - - - Graph
Graph - - - - - - - - - - 7800.00 75 18.25 - - - - - - - - Graph
Graph - - - - - - - - - - 7900.00 75 20.80 - - - - - - - - Graph
Graph - - - - - - - - - - 8000.00 7,500 50.50 - - - - - - - - Graph
Graph - - - - - - - - - - 8100.00 75 26.90 - - - 134.50 - - - 225,000 Graph
Graph - - - - - - - - - - 8200.00 75 30.35 - - - - - - - - Graph
Graph - - - - - - - - - - 8300.00 75 34.15 - - - 151.10 - - - 9,000 Graph
Graph - - - - - - - - - - 8400.00 75 38.30 - - - - - - - - Graph
Graph - - - - - - - - - - 8500.00 5,025 86.20 - - - - - - - - Graph
Graph - - - - - - - - - - 8600.00 75 47.90 - - - - - - - - Graph
Graph - - - - - - - - - - 8700.00 75 53.35 - - - - - - - - Graph
Graph - - - - - - - - - - 8800.00 75 59.25 - - - 144.00 - - - 28,350 Graph
Graph - - - - - - - - - - 8900.00 75 65.60 - - - - - - - - Graph
Graph - - - - - - - - - - 9000.00 5,025 138.00 - - - - - - - - Graph
Graph - - - - - - - - - - 9100.00 75 79.95 - - - - - - - - Graph
Graph - - - - - - - - - - 9200.00 75 87.90 - - - - - - - - Graph
Graph - - - - - - - - - - 9300.00 75 96.45 - - - - - - - - Graph
Graph - - - - - - - - - - 9400.00 75 105.55 - - - - - - - - Graph
Graph - - - - - - - - - - 9500.00 5,025 209.05 - - - - - - - - Graph
Graph - - - - - - - - - - 9600.00 750 125.80 - - - - - - - - Graph
Graph - - - - - - - - - - 9700.00 750 136.85 - - - - - - - - Graph
Graph - - - - - - - - - - 9800.00 750 148.65 - - - - - - - - Graph
Graph - - - - - - - - - - 9900.00 750 161.10 - - - - - - - - Graph
Graph - - - - - - - - - - 10000.00 3,000 302.10 - - - - - - - - Graph
Graph - - - - - - - - - - 10100.00 750 188.20 - - - - - - - - Graph
Graph - - - - - - - - - - 10200.00 750 202.95 - - - - - - - - Graph
Graph - - - - - - - - - - 10300.00 750 218.50 - - - - - - - - Graph
Graph - - - - - - - - - - 10400.00 750 235.05 - - - - - - - - Graph
Graph - - - - - - - - - - 10500.00 750 258.05 - - - - - - - - Graph
Graph - - - - - - - - - - 10600.00 750 273.05 - - - - - - - - Graph
Graph - - - - - - - - - - 10700.00 750 294.05 - - - - - - - - Graph
Graph - - - - - - - - - - 10800.00 750 319.55 - - 11.00 726.00 27.64 19 1,425 6,600 Graph
Graph - - - - - - - - - - 10900.00 750 337.05 - - - 805.00 - - - 2,775 Graph
Graph - - - - - - - - - - 11000.00 750 365.05 - - - 775.95 - - - 5,400 Graph
Graph - - - - - - - - - - 11100.00 750 386.80 - - - 760.00 - - - 5,400 Graph
Graph - - - - - - - - - - 11200.00 750 477.05 - - - 736.00 - - - 3,675 Graph
Graph - - - - - - - - - - 11300.00 750 445.05 - - - 758.00 - - - 5,550 Graph
Graph - - - - - - - - - - 11400.00 750 477.05 - - - 720.00 - - - 8,175 Graph
Graph - - - - - - - - - - 11500.00 750 546.05 - - - 850.00 - - - 10,050 Graph
Graph - - - - - - - - - - 11600.00 75 559.05 - - - 872.00 - - - 25,950 Graph
Graph - - - - - - - - - - 11700.00 75 567.05 - - - 732.00 - - - 22,200 Graph
Graph 12,900 - - - 2,556.20 - - - - - 11800.00 75 598.05 - - - 735.00 - - - 38,625 Graph
Graph - - - - - - - - - - 11900.00 75 639.05 - - - 709.00 - - - 13,950 Graph
Graph - - - - - - - - - - 12000.00 75 657.05 - - - 770.00 - - - 5,025 Graph
Graph - - - - - - - - - - 12100.00 75 678.05 - - - - - - - - Graph
Graph - - - - - - - - - - 12200.00 75 769.05 - - - - - - - - Graph
Graph - - - - - - - - - - 12300.00 75 735.05 - - - - - - - - Graph
Graph - - - - - - - - - - 12400.00 75 759.05 - - - - - - - - Graph
Graph - - - - - - - - - - 12500.00 75 829.05 - - - 825.00 - - - 75 Graph
Graph - - - - - - - - - - 12600.00 75 821.20 - - - 795.05 - - - 75 Graph
Graph - - - - - - - - - - 12700.00 75 858.80 - - - 722.00 - - - 9,600 Graph
Graph - - - - - - - - - - 12800.00 75 897.40 - - - - - - - - Graph
Graph - - - - - - - - - - 12900.00 75 936.90 - - - - - - - - Graph
Graph - - - - - - - - - - 13000.00 75 977.40 - - - 1,009.00 - - - 59,400 Graph
Graph - - - - - - - - - - 13400.00 - - - - - 1,026.95 - - - 12,750 Graph
Total 12,900 - 19 497,625 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.