Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11274.20  As on Sep 20, 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 - - - - - - - - - - 5000.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5500.00 1,500 0.05 - - - 0.05 - - - 600 Graph
Graph - - - - - - - - - - 6000.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6500.00 7,500 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7000.00 7,500 1.70 - - - - - - - - Graph
Graph - - - - - - - - - - 7500.00 7,500 5.25 - - - 12.30 - - - 750 Graph
Graph - - - - - - - - - - 7600.00 - - - - - 17.10 - - - 48,450 Graph
Graph - - - - - - - - - - 7700.00 - - - - - 20.25 - - - 8,775 Graph
Graph - - - - - - - - - - 7800.00 - - - - - 63.00 - - - 121,875 Graph
Graph - - - - - - - - - - 7900.00 - - - - - 54.00 - - - 26,625 Graph
Graph - - - - - - - - - - 8000.00 7,500 13.25 - - - 50.00 - - - 15,675 Graph
Graph - - - - - - - - - - 8100.00 - - - - - 64.00 - - - 33,525 Graph
Graph - - - - - - - - - - 8200.00 - - - - -43.00 40.00 22.87 12 -900 16,125 Graph
Graph - - - - - - - - - - 8300.00 - - - - - 50.70 - - - 27,825 Graph
Graph - - - - - - - - - - 8400.00 - - - - - 78.00 - - - 1,500 Graph
Graph - - - - - - - - - - 8500.00 7,500 30.25 - - - 209.00 - - - 71,775 Graph
Graph - - - - - - - - - - 8700.00 - - - - - 81.00 - - - 15,450 Graph
Graph - - - - - - - - - - 9000.00 3,000 71.95 103.50 150 - 154.80 - - - 52,500 Graph
Graph - - - - - - - - - - 9200.00 - - - - - 291.00 - - - 12,300 Graph
Graph 9,450 - - - 1,929.00 - 75 1,950.00 - - 9500.00 - - 199.00 600 - 220.00 - - - 68,400 Graph
Graph 2,325 - - - 2,015.00 - - - - - 9600.00 - - - - - 210.00 - - - 81,075 Graph
Graph 22,500 - - - 3,130.00 - - - - - 9700.00 - - - - - 125.00 - - - 95,775 Graph
Graph 4,425 - - - 2,082.00 - - - - - 9800.00 - - - - - 217.00 - - - 89,625 Graph
Graph 4,650 - - - 1,890.00 - - - - - 9900.00 - - - - - 263.00 - - - 473,400 Graph
Graph 6,450 - - - 1,535.00 - 75 1,700.10 2,000.00 75 10000.00 - - - - - 335.00 - - - 430,125 Graph
Graph 1,125 - - - 1,725.00 - - - - - 10100.00 75 213.00 - - - 307.00 - - - 871,425 Graph
Graph 3,375 -225 3 - 1,600.00 -128.00 - - - - 10200.00 - - - - 23.00 325.00 24.65 12 -900 385,425 Graph
Graph 3,450 - - - 1,667.00 - - - - - 10300.00 - - - - -52.90 310.10 23.52 11 - 278,400 Graph
Graph 4,650 - - - 2,035.00 - - - - - 10400.00 - - - - - 395.00 - - - 28,800 Graph
Graph 13,050 - - - 1,520.00 - - - - - 10500.00 75 296.00 429.95 750 - 435.55 - - - 714,300 Graph
Graph 300 - - - 2,150.00 - - - - - 10600.00 - - - - - 242.00 - - - 10,575 Graph
Graph 1,425 - - - 2,250.00 - - - - - 10700.00 - - - - - 390.00 - - - 12,075 Graph
Graph 13,575 - - - 1,305.00 - - - - - 10800.00 - - - - - 285.00 - - - 111,150 Graph
Graph 1,275 - - - 2,107.00 - - - - - 10900.00 - - - - - 669.00 - - - 73,650 Graph
Graph 21,000 - 5 - 1,065.00 165.00 300 1,100.00 - - 11000.00 - - 698.95 750 - 545.00 - - - 107,550 Graph
Graph 1,125 - - - 1,580.00 - - - - - 11100.00 - - - - - 500.00 - - - 17,700 Graph
Graph 1,125 - - - 1,657.00 - - - - - 11200.00 - - - - - 698.00 - - - 7,650 Graph
Graph 18,375 - - - 1,320.00 - - - - - 11300.00 - - - - - 680.00 - - - 210,375 Graph
Graph 900 - - - 1,715.00 - - - - - 11400.00 - - - - - 758.00 - - - 3,675 Graph
Graph 4,125 - - - 1,663.00 - 75 639.70 950.00 75 11500.00 - - 595.95 75 -102.05 597.95 22.43 2 -75 399,075 Graph
Graph 7,350 - - - 1,990.00 - - - - - 11600.00 - - - - - 905.00 - - - 36,375 Graph
Graph 77,775 - - - 750.00 - - - - - 11700.00 - - - - - 750.00 - - - 75,000 Graph
Graph 5,175 - - - 1,790.00 - - - - - 11800.00 - - - - - 890.00 - - - 2,025 Graph
Graph 1,125 - - - 1,747.00 - - - - - 11900.00 - - - - - 1,012.00 - - - 13,725 Graph
Graph 600 - - - 1,443.60 - - - 949.95 750 12000.00 - - - - - - - - - - Graph
Graph 600 - - - 1,565.00 - - - - - 12100.00 - - - - - - - - - - Graph
Graph 75 - - - 1,505.00 - - - - - 12200.00 - - - - - - - - - - Graph
Graph 375 - - - 1,532.00 - - - - - 12300.00 - - - - - - - - - - Graph
Graph 675 - - - 1,425.00 - - - - - 12400.00 - - - - - - - - - - Graph
Graph 75 - - - 1,315.00 - - - - - 12500.00 - - - - - - - - - - Graph
Graph 17,625 - - - 470.00 - - - - - 12600.00 - - - - - - - - - - Graph
Graph 16,875 - - - 493.00 - - - 585.00 225 13000.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 14000.00 - - - - - - - - - - Graph
Total 267,000 8 37 5,051,100 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.