Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11574.05  As on Sep 24, 2019 14:09:27 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 - - - - - - 7,350 2,255.00 2,528.65 525 9200.00 - - 3.00 3,000 - - - - - - Graph
Graph - - - - - - 7,350 2,210.50 2,475.60 525 9250.00 - - 3.00 3,000 - - - - - - Graph
Graph - - - - - - 7,350 2,162.20 2,423.15 525 9300.00 - - 3.00 3,000 - - - - - - Graph
Graph - - - - - - 7,350 2,116.65 2,370.35 525 9350.00 - - 3.00 3,000 - - - - - - Graph
Graph - - - - - - 7,350 2,071.80 2,384.70 7,350 9400.00 - - 3.00 3,000 - - - - - - Graph
Graph - - - - - - 7,350 2,023.85 2,329.55 7,350 9450.00 - - 3.00 3,000 - - - - - - Graph
Graph - - - - - - 7,350 1,978.05 2,208.50 525 9500.00 3,000 0.20 3.00 3,000 - - - - - - Graph
Graph - - - - - - 7,350 1,932.85 2,207.05 7,350 9550.00 3,000 0.10 - - - - - - - - Graph
Graph - - - - - - 7,350 1,884.15 2,107.00 525 9600.00 3,000 0.10 3.00 150 - - - - - - Graph
Graph - - - - - - 525 1,838.35 2,052.50 525 9650.00 3,000 0.30 - - - - - - - - Graph
Graph - - - - - - 525 1,791.25 2,012.15 7,350 9700.00 3,000 0.30 - - - - - - - - Graph
Graph - - - - - - 525 1,744.00 1,973.15 7,350 9750.00 3,000 0.30 - - - - - - - - Graph
Graph - - - - - - 525 1,696.60 1,899.35 525 9800.00 3,000 0.30 - - - - - - - - Graph
Graph - - - - - - 525 1,649.05 1,838.60 525 9850.00 3,000 0.30 - - - - - - - - Graph
Graph - - - - - - 525 1,601.55 1,798.45 7,350 9900.00 3,000 0.50 - - - - - - - - Graph
Graph - - - - - - 525 1,554.10 1,737.60 525 9950.00 3,000 0.40 - - - - - - - - Graph
Graph - - - - - - 525 1,506.50 1,698.10 7,350 10000.00 600 3.25 3.95 450 -1.15 4.00 43.63 54 525 3,450 Graph
Graph - - - - - - 525 1,459.05 1,647.30 7,350 10050.00 1,500 2.00 - - - - - - - - Graph
Graph - - - - - - 525 1,411.55 1,594.50 7,350 10100.00 225 4.00 5.50 150 -1.10 4.00 41.07 9 300 525 Graph
Graph - - - - - - 7,350 1,344.05 1,543.40 525 10150.00 1,500 2.10 - - - - - - - - Graph
Graph - - - - - - 525 1,316.70 1,484.60 7,350 10200.00 4,350 4.40 5.00 150 0.05 4.40 39.06 30 450 6,150 Graph
Graph - - - - - - 525 1,204.95 1,436.35 525 10250.00 300 2.80 8.40 600 - - - - - - Graph
Graph - - - - - - 525 1,159.05 1,386.35 525 10300.00 75 5.00 6.00 825 -0.40 5.45 37.71 188 -450 14,700 Graph
Graph - - - - - - 525 1,149.55 1,357.00 7,350 10350.00 1,500 2.35 12.90 300 - - - - - - Graph
Graph 150 - - - - - 525 1,080.95 1,271.75 525 10400.00 75 4.70 6.00 75 -0.15 5.00 34.61 253 -5,925 22,950 Graph
Graph - - - - - - 525 1,038.80 1,224.50 525 10450.00 150 5.00 7.40 75 -7.50 5.50 33.82 15 75 1,425 Graph
Graph 1,200 -1,425 20 44.26 1,120.10 8.25 75 1,103.60 1,115.10 75 10500.00 150 6.05 6.30 225 -0.75 6.25 32.74 997 8,850 87,825 Graph
Graph - - - - - - 525 911.70 1,119.65 525 10550.00 150 6.10 7.00 75 -1.85 6.45 33.26 151 -600 4,125 Graph
Graph 2,850 - 16 - 980.00 -18.65 75 998.95 1,017.20 75 10600.00 150 5.65 6.00 75 -2.65 6.00 30.26 1,502 -2,550 72,975 Graph
Graph 1,200 - - - - - 75 947.50 968.80 75 10650.00 75 5.20 7.50 75 -3.70 6.50 29.38 71 - 10,425 Graph
Graph 13,350 375 24 28.03 907.80 -10.15 300 903.20 910.40 75 10700.00 75 6.90 7.15 450 -3.40 6.90 28.29 1,888 -5,250 93,900 Graph
Graph 16,950 -225 15 29.78 856.60 -15.65 75 851.65 868.25 75 10750.00 75 6.25 8.95 1,500 -6.75 6.50 27.24 158 -2,400 18,600 Graph
Graph 201,675 -1,650 320 30.91 809.50 -8.70 75 803.60 809.00 150 10800.00 150 7.45 7.70 375 -4.85 7.75 25.90 3,318 7,425 203,700 Graph
Graph 16,050 -1,350 62 21.80 759.45 -13.70 75 753.50 762.00 150 10850.00 75 7.00 8.20 75 -7.35 7.20 25.19 263 -3,900 22,650 Graph
Graph 87,450 -11,850 289 25.82 708.35 -10.90 150 707.80 715.00 150 10900.00 300 9.95 10.25 300 -7.45 9.95 24.79 3,985 15,150 187,650 Graph
Graph 5,850 -3,150 57 32.07 670.65 -1.50 75 658.15 667.75 150 10950.00 75 12.20 13.05 600 -7.55 13.00 24.57 232 -2,475 22,275 Graph
Graph 178,125 -11,850 404 26.87 613.85 -17.75 225 613.80 621.25 225 11000.00 150 13.50 13.75 150 -8.40 13.95 23.21 7,348 44,025 429,075 Graph
Graph 17,325 -4,425 75 24.48 560.20 -22.25 75 560.65 566.75 75 11050.00 300 15.05 19.85 75 -11.55 15.15 22.59 211 -3,150 12,825 Graph
Graph 29,850 -5,700 230 23.68 518.85 -18.65 75 517.75 523.05 75 11100.00 75 18.65 19.30 75 -10.85 18.65 22.06 4,270 -5,325 184,500 Graph
Graph 5,625 -375 12 29.48 503.35 3.55 75 469.25 479.45 75 11150.00 75 20.60 22.55 150 -12.05 21.40 21.40 242 -75 17,625 Graph
Graph 43,350 -2,325 158 20.09 420.00 -22.75 150 424.25 427.55 150 11200.00 150 26.35 26.85 150 -12.30 26.20 20.53 11,653 -6,750 288,975 Graph
Graph 5,250 -1,200 31 23.05 392.00 -14.95 75 378.10 386.65 150 11250.00 150 31.60 32.45 75 -12.50 32.85 20.08 689 12,600 36,225 Graph
Graph 33,000 -6,525 282 17.56 325.20 -35.65 75 335.65 341.05 75 11300.00 225 37.40 37.95 75 -12.80 37.85 19.68 11,514 16,800 238,200 Graph
Graph 450 -600 17 19.97 298.50 -32.35 75 293.50 307.30 75 11350.00 225 44.85 46.40 300 -12.15 46.65 18.85 1,135 -2,175 17,550 Graph
Graph 72,150 -9,975 1,907 18.33 255.20 -15.60 75 255.35 259.35 75 11400.00 75 55.00 55.75 150 -11.85 55.75 18.43 13,295 60,975 231,150 Graph
Graph 3,300 675 201 18.77 220.00 -17.80 75 219.80 225.30 150 11450.00 150 67.25 68.35 150 -10.55 69.20 18.11 2,155 19,500 51,000 Graph
Graph 144,600 17,700 4,547 18.41 188.40 -17.30 75 186.80 188.40 150 11500.00 75 85.15 86.05 75 -8.15 85.85 18.03 20,910 57,150 308,400 Graph
Graph 8,700 3,975 635 18.18 156.25 -17.45 75 157.45 159.30 150 11550.00 150 104.00 106.70 75 -9.70 105.00 18.15 2,604 12,600 42,375 Graph
Graph 269,025 59,550 12,533 18.18 129.20 -16.10 225 130.50 131.65 75 11600.00 75 126.70 127.70 375 -9.65 126.15 17.71 11,716 45,825 216,225 Graph
Graph 48,450 31,500 3,021 18.21 107.20 -15.20 150 108.20 110.00 225 11650.00 75 153.80 155.95 75 -6.55 154.00 17.85 1,175 300 11,100 Graph
Graph 369,075 129,450 25,909 18.19 88.55 -13.45 150 87.75 88.40 225 11700.00 150 181.90 183.25 150 -8.40 181.50 17.36 3,466 -15,975 163,200 Graph
Graph 17,550 13,275 2,113 18.18 70.15 -14.50 75 71.05 73.20 150 11750.00 150 213.30 223.50 75 -14.65 214.00 16.80 43 675 1,200 Graph
Graph 323,475 162,900 18,632 18.54 58.40 -12.15 150 57.95 58.40 300 11800.00 75 250.20 254.25 75 -4.90 257.00 17.96 310 -1,875 13,950 Graph
Graph 2,850 2,850 81 19.31 49.55 2.00 150 42.80 49.90 300 11850.00 75 243.25 305.00 75 - - - - - - Graph
Graph 247,800 114,075 12,162 19.10 37.95 -11.45 75 38.15 38.40 300 11900.00 75 324.15 338.35 75 -13.15 345.20 19.99 18 525 1,725 Graph
Graph 10,500 4,050 246 22.74 46.85 6.15 300 23.10 42.30 300 11950.00 525 312.05 445.40 525 - - - - - - Graph
Graph 533,175 186,225 15,524 20.28 27.25 -9.50 2,550 27.00 27.40 225 12000.00 75 416.70 424.30 75 -10.10 416.40 16.69 71 2,775 4,350 Graph
Graph - - - - - - 750 15.05 56.60 7,350 12050.00 525 407.80 540.00 7,350 - - - - - - Graph
Graph 67,275 23,550 2,236 21.01 18.00 -7.75 225 16.50 18.15 75 12100.00 75 511.10 573.80 525 - - - - - - Graph
Graph - - - - - - 1,500 7.10 47.45 7,350 12150.00 525 503.50 703.50 7,350 - - - - - - Graph
Graph 27,300 19,200 803 21.66 12.10 -5.95 300 12.10 13.30 75 12200.00 75 605.00 676.95 525 - - - - - - Graph
Graph - - - - - - 225 6.30 35.00 300 12250.00 525 565.30 840.80 7,350 - - - - - - Graph
Graph 12,150 12,075 183 23.32 9.95 -54.05 75 8.65 9.95 975 12300.00 525 650.75 785.05 525 - - - - - - Graph
Graph - - - - - - 600 5.10 34.90 900 12350.00 525 616.90 868.40 525 - - - - - - Graph
Graph 975 900 27 24.74 8.00 -21.15 1,650 6.00 7.40 525 12400.00 525 745.45 892.90 525 - - - - - - Graph
Graph 75 - - - - - 1,500 3.00 7.40 75 12450.00 525 671.55 940.55 525 - - - - - - Graph
Graph 46,650 12,675 636 25.35 5.90 -2.00 825 5.50 5.90 1,050 12500.00 75 841.30 985.90 75 - - - - - - Graph
Graph - - - - - - 3,000 1.75 32.85 75 12550.00 7,875 817.10 1,094.05 525 - - - - - - Graph
Graph 1,275 975 18 27.12 5.00 -4.00 375 3.35 6.00 600 12600.00 7,350 898.45 1,140.40 525 - - - - - - Graph
Graph - - - - - - 7,500 0.80 70.00 3,000 12650.00 7,350 945.80 1,159.75 7,350 - - - - - - Graph
Graph - - - - - - 5,025 0.70 21.70 150 12700.00 7,350 1,010.15 1,212.05 525 - - - - - - Graph
Graph - - - - - - 7,500 0.35 15.80 2,250 12750.00 7,350 1,045.30 1,274.65 525 - - - - - - Graph
Graph - - - - - - 3,000 0.30 18.95 150 12800.00 7,350 1,126.90 1,325.80 525 - - - - - - Graph
Graph - - - - - - 3,000 0.30 35.00 3,000 12850.00 7,350 1,134.25 1,369.60 7,350 - - - - - - Graph
Graph - - - - - - 3,000 0.25 16.45 300 12900.00 7,350 1,222.80 1,395.60 525 - - - - - - Graph
Graph - - - - - - 3,000 0.20 24.00 3,000 12950.00 7,350 1,226.95 1,456.70 7,350 - - - - - - Graph
Graph - - - - - - 3,000 0.65 4.80 900 13000.00 7,350 1,256.40 1,519.20 7,350 - - - - - - Graph
Graph - - - - - - 3,000 0.20 17.00 3,000 13050.00 7,350 1,314.35 1,563.75 525 - - - - - - Graph
Graph - - - - - - 3,000 0.30 12.15 300 13100.00 7,350 1,362.00 1,633.65 7,350 - - - - - - Graph
Total 2,866,050 103,426 105,939 3,042,975 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.