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 1,125 1,125 15 - 1,721.75 151.45 7,350 1,949.00 - - 9200.00 825 3.00 - - 2.05 3.00 27.33 13 975 975 Graph
Graph - - - - - - 7,350 1,893.70 - - 9250.00 - - - - - - - - - - Graph
Graph - - - - - - 7,350 1,848.60 - - 9300.00 600 3.05 6.30 1,125 2.50 6.30 28.89 13 975 975 Graph
Graph - - - - - - 7,350 1,803.45 - - 9350.00 7,500 0.20 - - - - - - - - Graph
Graph - - - - - - 7,350 1,758.35 - - 9400.00 75 5.10 - - - 8.90 - - - 1,950 Graph
Graph - - - - - - 7,350 1,713.20 - - 9450.00 7,500 0.30 - - - - - - - - Graph
Graph 36,000 16,275 402 - 1,816.45 568.95 75 1,824.15 1,842.95 750 9500.00 450 6.25 6.30 75 -4.65 6.25 26.23 1,292 -3,525 119,625 Graph
Graph - - - - - - 7,350 1,631.20 - - 9550.00 7,500 0.35 - - - - - - - - Graph
Graph 75 75 1 - 1,665.90 17.10 7,350 1,596.25 - - 9600.00 600 4.55 8.90 375 -5.10 8.90 26.34 18 75 2,325 Graph
Graph - - - - - - 2,025 1,551.25 - - 9650.00 150 0.75 - - - - - - - - Graph
Graph 450 450 7 - 1,680.00 23.20 7,350 1,508.30 1,788.65 7,350 9700.00 75 6.00 9.95 300 4.10 8.00 24.56 39 1,950 1,950 Graph
Graph - - - - - - 7,350 1,453.55 - - 9750.00 - - - - - - - - - - Graph
Graph 375 - 1 - 1,448.85 447.95 450 1,421.90 - - 9800.00 75 8.50 9.05 1,200 -12.40 9.05 23.70 1,319 -10,275 86,700 Graph
Graph - - - - - - 7,350 1,355.45 - - 9850.00 300 1.10 - - - - - - - - Graph
Graph 2,475 450 9 - 1,455.50 583.50 7,350 1,342.90 1,538.00 7,350 9900.00 75 11.00 12.95 300 -12.45 13.50 24.01 833 -11,250 49,425 Graph
Graph - - - - - - 7,350 1,252.15 - - 9950.00 150 1.10 - - - - - - - - Graph
Graph 175,200 50,475 1,616 - 1,341.40 565.15 75 1,331.00 1,345.35 75 10000.00 150 10.95 13.05 75 -25.95 10.60 21.61 21,506 -330,300 560,325 Graph
Graph - - - - - - 7,350 1,220.80 - - 10050.00 75 10.00 29.80 7,350 - 35.00 - - - 225 Graph
Graph 300 300 6 - 1,250.10 -97.90 75 1,204.20 1,307.10 75 10100.00 75 14.95 17.55 675 -30.15 16.70 22.09 5,282 -30,300 105,900 Graph
Graph - - - - - - 7,350 1,118.70 - - 10150.00 75 15.00 30.00 7,350 - 45.00 - - - 150 Graph
Graph 4,650 150 23 - 1,130.65 523.05 900 1,046.70 1,249.90 75 10200.00 150 15.80 20.00 75 -43.50 15.80 20.39 8,689 -31,575 292,425 Graph
Graph - - - - - - 7,350 1,017.75 - - 10250.00 150 5.50 55.50 7,350 - - - - - - Graph
Graph 3,225 1,125 44 - 1,078.25 558.85 75 1,012.50 1,117.25 75 10300.00 225 20.70 22.85 75 -53.80 22.60 20.49 9,799 -60,075 270,375 Graph
Graph - - - - - - 7,350 918.95 - - 10350.00 75 12.00 51.05 150 -64.90 5.30 14.87 3 150 225 Graph
Graph 3,900 -150 74 - 960.00 523.95 75 925.20 984.55 75 10400.00 75 23.90 27.00 150 -72.60 24.10 19.25 10,084 -8,700 172,500 Graph
Graph - - - - - - 7,350 821.95 - - 10450.00 - - 32.45 150 -157.45 33.45 20.09 2 - 75 Graph
Graph 117,825 -42,075 2,073 - 865.05 494.45 75 850.00 876.05 450 10500.00 75 30.75 31.50 75 -91.55 31.20 18.91 28,465 -179,475 553,425 Graph
Graph - - - - - - 7,350 728.95 - - 10550.00 150 7.90 47.45 300 -107.50 35.55 18.75 47 -150 750 Graph
Graph 31,275 -18,525 1,416 - 774.95 471.90 75 770.00 785.30 375 10600.00 150 36.55 37.95 75 -117.50 36.55 18.06 19,699 -46,950 711,600 Graph
Graph - - - - - - 7,350 640.30 - - 10650.00 150 34.15 50.70 375 -131.15 41.20 17.84 135 4,125 4,575 Graph
Graph 80,400 11,175 4,321 - 683.95 442.50 75 675.00 692.80 750 10700.00 150 42.75 44.60 75 -150.55 44.20 17.34 26,511 -197,925 556,050 Graph
Graph 1,575 -375 75 - 620.00 404.00 75 547.85 710.85 675 10750.00 225 45.65 63.35 75 -162.30 50.30 17.17 155 975 2,925 Graph
Graph 191,475 -75,450 13,443 - 593.90 406.35 1,500 582.75 596.65 75 10800.00 150 54.45 56.80 75 -180.65 55.10 16.79 23,269 77,025 328,500 Graph
Graph 225 -1,200 44 13.78 582.10 415.00 75 527.15 570.35 75 10850.00 75 62.15 65.75 825 -199.90 63.05 16.66 128 -2,925 8,100 Graph
Graph 117,525 -131,325 11,154 10.06 511.65 370.00 75 499.85 529.80 75 10900.00 75 69.60 71.90 1,200 -217.60 71.00 16.45 19,978 174,750 352,950 Graph
Graph 1,950 -3,600 115 10.40 470.00 349.50 2,025 355.50 534.45 75 10950.00 150 74.70 89.10 75 -250.30 82.10 16.44 58 1,125 1,425 Graph
Graph 1,075,350 -483,450 33,459 9.60 420.85 315.90 75 421.10 430.75 75 11000.00 450 90.00 91.00 525 -258.25 90.65 16.10 46,249 540,900 794,175 Graph
Graph 900 450 30 - 302.90 214.25 7,350 250.15 - - 11050.00 - - 137.95 525 -73.30 102.30 15.94 55 2,850 2,850 Graph
Graph 213,600 -51,075 19,897 11.04 354.65 281.60 75 349.50 356.95 750 11100.00 75 112.10 114.00 225 -303.40 113.95 15.69 16,764 244,800 291,225 Graph
Graph 2,100 -1,275 204 9.55 300.00 240.60 150 123.70 360.10 150 11150.00 75 126.75 132.30 150 -80.45 130.00 15.67 51 2,025 2,025 Graph
Graph 1,803,525 -33,450 39,433 11.50 289.60 238.80 300 285.00 289.95 750 11200.00 750 144.25 147.60 75 -349.75 144.55 15.44 18,951 239,775 282,000 Graph
Graph 1,950 -300 104 11.30 254.55 214.85 300 221.70 276.70 300 11250.00 75 160.00 165.00 150 -84.70 165.00 15.51 78 3,900 3,900 Graph
Graph 731,775 314,775 42,795 12.02 235.05 202.00 750 230.05 235.35 75 11300.00 75 183.45 188.50 75 -389.60 184.00 15.38 12,161 200,850 283,200 Graph
Graph 1,875 1,800 88 11.86 205.00 140.00 150 195.70 205.80 75 11350.00 150 198.15 - - -83.35 210.00 15.60 35 1,500 1,500 Graph
Graph 457,800 99,975 34,011 11.80 178.70 156.65 225 176.15 179.50 750 11400.00 75 224.05 229.00 300 -435.40 228.00 15.18 3,588 97,125 134,250 Graph
Graph 1,050 900 31 11.51 151.00 107.00 225 148.95 - - 11450.00 - - 315.80 150 -56.45 285.00 17.24 10 750 750 Graph
Graph 1,756,500 302,175 71,752 11.75 133.50 118.20 150 133.00 133.50 975 11500.00 75 278.90 291.85 750 -470.90 279.65 15.04 6,408 172,275 264,600 Graph
Graph - - - - - - 150 111.15 - - 11550.00 - - 387.20 7,350 - - - - - - Graph
Graph 348,300 69,525 33,146 11.79 98.00 87.45 225 98.00 102.20 750 11600.00 75 342.30 361.55 75 -484.80 361.65 16.54 323 12,525 17,175 Graph
Graph 75 75 1 12.64 94.15 -165.25 75 64.00 - - 11650.00 - - 470.50 7,350 - - - - - - Graph
Graph 684,075 166,050 30,735 12.00 72.25 64.85 150 70.80 73.75 750 11700.00 75 413.90 442.50 75 -501.00 434.00 17.05 212 10,050 10,650 Graph
Graph 375 375 6 8.23 22.00 -200.40 7,350 30.05 - - 11750.00 - - 545.70 7,350 - - - - - - Graph
Graph 218,625 65,100 15,123 12.43 54.95 49.10 75 51.30 55.00 300 11800.00 675 460.25 562.45 1,800 -514.90 515.00 17.88 78 4,425 4,800 Graph
Graph 825 - - - 8.60 - 75 15.10 - - 11850.00 7,350 439.95 630.20 7,350 -373.00 577.00 19.88 5 - 225 Graph
Graph 128,700 94,650 9,629 12.21 35.95 30.20 75 35.90 40.00 75 11900.00 75 524.65 639.50 150 -503.30 608.60 19.48 8 225 600 Graph
Graph 675 675 49 12.88 35.00 -125.40 75 35.50 43.00 75 11950.00 - - 734.75 7,350 - - - - - - Graph
Graph 602,550 291,525 29,134 12.76 28.00 24.30 75 27.95 29.25 1,275 12000.00 750 669.05 675.00 75 -566.90 670.00 18.12 3,935 57,750 126,075 Graph
Graph - - - - - - 75 3.65 - - 12050.00 - - 820.60 7,350 - - - - - - Graph
Graph 14,475 9,450 340 13.15 21.00 16.05 75 20.00 21.90 150 12100.00 375 715.80 833.35 7,350 -170.00 780.00 20.87 3 75 150 Graph
Graph - - - - - - 150 2.10 - - 12150.00 - - 918.70 7,350 - - - - - - Graph
Graph 525 375 8 12.88 12.60 0.60 75 12.65 - - 12200.00 - - 959.65 7,350 - 1,100.00 - - - 75 Graph
Graph - - - - - - 150 2.80 - - 12250.00 - - 1,016.70 7,350 - - - - - - Graph
Graph 1,125 1,050 18 14.39 14.00 12.95 75 6.00 15.90 825 12300.00 150 908.20 1,039.10 7,350 -475.00 930.00 18.87 2 75 225 Graph
Graph - - - - - - 150 2.60 - - 12350.00 - - 1,132.25 7,350 - - - - - - Graph
Graph 75 - - - 8.50 - 150 8.50 - - 12400.00 - - 1,163.80 7,350 - - - - - - Graph
Graph - - - - - - 150 1.60 - - 12450.00 - - 1,218.55 7,350 - - - - - - Graph
Graph 86,175 57,075 2,204 15.11 8.20 6.35 75 7.50 8.30 75 12500.00 75 1,141.90 1,156.40 2,850 -590.95 1,141.75 23.49 1,516 88,650 143,025 Graph
Graph - - - - - - 150 1.25 - - 12550.00 - - 1,347.50 7,350 - - - - - - Graph
Graph - - - - - - 900 1.60 - - 12600.00 - - 1,408.75 7,350 - - - - - - Graph
Graph - - - - - - 7,500 0.40 - - 12650.00 - - 1,463.90 7,350 - - - - - - Graph
Graph - - - - - - 900 1.30 - - 12700.00 - - 1,516.45 7,350 - - - - - - Graph
Graph - - - - - - 7,500 0.30 - - 12750.00 - - 1,576.25 7,350 - - - - - - Graph
Graph 37,200 30,375 851 14.83 2.00 0.80 1,500 1.90 2.30 150 12800.00 75 1,429.90 1,504.70 75 -588.80 1,441.35 27.97 591 35,100 55,050 Graph
Total 8,940,225 397,887 288,360 6,604,950 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.