Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11796.45  As on Jun 25, 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 - - - - - - - - - - 4600.00 - - 0.10 225 - 0.05 344.83 5 - 14,925 Graph
Graph 618,750 -300 4 - 6,790.00 55.50 600 6,763.30 6,783.95 75 5000.00 - - 0.40 150 0.45 0.50 370.69 1 - 15,375 Graph
Graph - - - - - - - - - - 5500.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 4,875 5,588.75 - - 5600.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 4,875 5,488.80 - - 5700.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 4,875 5,388.85 - - 5800.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 4,875 5,288.90 - - 5900.00 - - 1.00 150 - - - - - - Graph
Graph 4,500 -525 7 - 5,718.00 2.15 75 5,760.00 5,784.20 75 6000.00 - - 1.00 150 - 0.50 - - - 525 Graph
Graph - - - - - - 4,875 5,089.00 - - 6100.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 4,875 4,989.05 - - 6200.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 4,875 4,889.15 - - 6300.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 4,875 4,865.80 - - 6400.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 4,875 4,764.30 - - 6500.00 450 0.05 0.75 150 - 0.50 - - - 675 Graph
Graph - - - - - - 4,875 4,665.55 - - 6600.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 4,875 4,522.65 - - 6700.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 4,875 4,432.65 - - 6800.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 4,875 4,342.65 - - 6900.00 - - 1.00 150 - - - - - - Graph
Graph 4,125 - 4 - 4,715.00 12.70 450 4,769.60 4,807.65 75 7000.00 - - 0.25 750 -0.05 0.05 195.71 10 -150 4,575 Graph
Graph - - - - - - 4,875 4,143.15 - - 7100.00 - - - - - - - - - - Graph
Graph 101,250 - - - 1,754.20 - 4,875 4,060.15 - - 7200.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 3,908.65 4,917.25 4,875 7300.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 3,881.15 4,817.30 4,875 7400.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 3,792.25 4,717.35 4,875 7500.00 - - - - - 6.10 - - - 450 Graph
Graph 75,600 - - - 3,650.00 - 4,875 3,720.70 4,617.40 4,875 7600.00 - - 0.75 75 - 0.75 - - - 600 Graph
Graph - - - - - - 4,875 3,630.75 4,517.45 4,875 7700.00 - - - - - - - - - - Graph
Graph 48,975 - - - 2,670.00 - 4,875 3,542.70 4,417.50 4,875 7800.00 - - - - - - - - - - Graph
Graph 172,575 - - - 4,000.00 - 4,875 3,430.40 4,317.55 4,875 7900.00 - - - - - - - - - - Graph
Graph 29,250 -3,750 59 251.98 3,813.00 108.05 750 3,758.55 3,795.95 75 8000.00 - - 0.25 75 -0.05 0.10 - - - 9,150 Graph
Graph - - - - - - 375 3,421.75 4,117.65 4,875 8100.00 - - 2.50 3,000 - 5.10 - - - 300 Graph
Graph 106,125 - - - 1,816.85 - 375 3,340.75 3,984.15 4,875 8200.00 - - 2.50 3,000 - 36.00 - - - 9,000 Graph
Graph - - - - - - 375 3,238.65 3,871.85 4,875 8300.00 - - 2.50 3,000 - 42.00 - - - 450 Graph
Graph - - - - - - 375 3,160.25 3,759.50 4,875 8400.00 - - 2.50 3,000 - 89.00 - - - 7,950 Graph
Graph 900 -450 12 - 3,190.00 -173.35 450 3,263.55 3,285.75 300 8500.00 - - 0.50 225 - 0.75 - - - 14,100 Graph
Graph 63,525 - - - 2,460.00 - 375 3,190.00 3,534.80 4,875 8600.00 - - 3.00 3,000 - 63.00 - - - 2,025 Graph
Graph - - - - - - 375 2,888.70 3,422.45 4,875 8700.00 225 0.10 0.95 75 - 10.05 - - - 8,325 Graph
Graph - - - - - - 375 2,795.95 3,310.10 4,875 8800.00 - - 1.90 3,000 - 159.85 - - - 3,000 Graph
Graph - - - - - - 375 2,703.25 3,198.60 4,875 8900.00 - - 1.90 3,000 - 25.65 - - - 226,350 Graph
Graph 73,200 -16,125 244 - 2,791.50 80.60 150 2,781.10 2,784.00 75 9000.00 5,625 0.05 0.20 975 -0.05 0.10 110.40 160 -2,100 667,575 Graph
Graph - - - - - - 225 2,517.30 2,824.85 75 9100.00 - - 1.05 4,800 - 4.00 - - - 9,750 Graph
Graph - - - - - - 150 2,424.15 2,724.85 375 9200.00 - - 1.05 4,800 - - - - - - Graph
Graph 75 - - - 2,431.40 - 150 2,331.35 2,624.85 75 9300.00 150 0.20 0.75 4,500 - 1.00 - - - 300 Graph
Graph 75 - - - 2,540.10 - 150 2,238.45 2,524.85 375 9400.00 300 0.10 0.40 150 -0.40 0.30 102.36 2 - 825 Graph
Graph 182,925 -191,175 3,405 - 2,281.90 71.70 75 2,279.55 2,281.80 225 9500.00 8,700 0.05 0.10 450 -0.10 0.10 89.67 386 1,125 885,975 Graph
Graph 9,000 -225 5 - 2,180.00 57.95 75 2,174.70 2,179.70 75 9600.00 75 0.10 0.35 150 -0.05 0.10 85.63 4 75 12,300 Graph
Graph - - - - - - 75 1,997.35 2,238.95 375 9650.00 75 0.25 1.00 4,800 - 0.15 - - - 225 Graph
Graph 82,650 -56,250 2,270 - 2,080.90 69.85 600 2,077.45 2,084.00 75 9700.00 600 0.10 0.35 525 -0.35 0.10 81.62 253 -8,400 16,500 Graph
Graph - - - - - - 4,875 1,793.95 2,241.40 4,875 9750.00 - - 1.00 300 - 0.70 - - - 300 Graph
Graph 74,625 -825 27 - 1,984.75 114.75 75 1,975.00 1,979.55 750 9800.00 24,300 0.05 0.15 225 -0.35 0.15 80.14 198 -2,325 26,775 Graph
Graph - - - - - - 4,875 1,725.85 2,129.15 4,875 9850.00 - - 1.10 4,800 - 0.25 - - - 225 Graph
Graph 26,025 -5,775 77 - 1,879.90 67.10 75 1,874.60 1,883.85 75 9900.00 150 0.45 0.95 675 -0.15 0.60 86.08 71 1,275 11,025 Graph
Graph - - - - - - 4,875 1,632.80 2,016.70 4,875 9950.00 600 0.05 1.00 150 - 0.50 - - - 150 Graph
Graph 402,975 -233,325 3,890 - 1,785.00 81.00 375 1,780.05 1,783.25 75 10000.00 75 0.75 0.85 750 0.20 0.95 85.54 1,327 -7,125 1,940,100 Graph
Graph - - - - - - 75 1,646.80 1,848.35 75 10050.00 - - 1.10 4,800 - 0.35 - - - 75 Graph
Graph 675 - - - 1,636.50 - 75 1,587.45 1,684.20 75 10100.00 3,300 0.10 0.75 3,000 0.15 0.75 78.90 26 -150 14,400 Graph
Graph - - - - - - 825 1,546.50 1,720.80 75 10150.00 - - 0.80 75 - 0.20 - - - 225 Graph
Graph 7,575 -450 6 - 1,600.00 118.60 1,200 1,512.70 1,675.20 1,200 10200.00 75 0.60 0.75 3,375 0.05 0.75 74.38 77 -1,575 94,050 Graph
Graph - - - - - - 1,200 1,450.30 1,649.70 1,200 10250.00 - - 1.10 4,800 - - - - - - Graph
Graph 2,625 - - - 1,491.50 - 75 1,431.10 1,501.60 75 10300.00 150 0.25 0.75 4,800 -0.45 0.65 68.84 29 -825 7,275 Graph
Graph - - - - - - 1,050 1,363.50 1,542.75 1,200 10350.00 - - 1.20 4,800 - - - - - - Graph
Graph 6,750 -1,650 22 - 1,402.00 84.35 75 1,365.70 1,384.05 75 10400.00 1,500 0.15 0.80 750 -0.40 0.50 62.71 56 -2,700 23,175 Graph
Graph - - - - - - 1,200 1,264.35 1,406.25 4,725 10450.00 150 0.40 0.90 2,400 - 0.90 - - - 150 Graph
Graph 196,650 -101,325 1,532 - 1,286.00 76.90 600 1,280.10 1,284.00 75 10500.00 2,250 0.90 0.95 7,500 -0.15 0.90 62.16 2,177 -19,275 1,709,475 Graph
Graph - - - - - - 1,200 1,192.55 1,262.35 1,200 10550.00 2,400 0.20 0.95 3,000 - 0.90 - - - 150 Graph
Graph 10,125 -3,975 68 - 1,194.00 76.45 75 1,179.05 1,189.20 75 10600.00 75 0.80 1.00 825 - 1.00 58.34 575 -3,600 98,325 Graph
Graph 75 - - - 1,157.85 - 1,275 1,091.50 1,171.40 1,200 10650.00 450 1.00 1.10 3,000 0.05 0.95 55.73 6 300 1,350 Graph
Graph 16,350 -26,025 469 - 1,086.60 92.60 75 1,079.60 1,083.90 75 10700.00 75 0.90 1.00 4,500 -0.20 0.90 53.13 840 -975 224,400 Graph
Graph - - - - - - 1,200 1,008.05 1,050.65 75 10750.00 75 0.25 0.50 150 -0.30 0.20 43.60 66 2,025 2,550 Graph
Graph 32,325 -16,425 370 - 984.10 87.90 75 982.00 987.55 150 10800.00 3,300 0.75 1.00 4,725 -0.25 0.85 48.30 1,054 -4,875 957,450 Graph
Graph 75 - - - 1,114.90 - 75 909.25 944.85 75 10850.00 75 0.65 1.35 300 -0.80 0.60 44.28 1 -75 375 Graph
Graph 22,200 -825 19 - 890.35 81.20 150 875.25 884.20 75 10900.00 825 0.75 0.85 375 -0.35 0.85 43.82 678 -20,475 204,675 Graph
Graph 825 - - - 735.00 - 1,125 809.25 871.55 1,125 10950.00 600 0.60 1.40 2,400 0.25 0.95 42.14 7 -525 5,250 Graph
Graph 222,675 -58,725 1,474 - 784.00 80.15 150 780.55 783.60 225 11000.00 12,300 1.00 1.30 75 -0.50 1.05 40.36 19,915 250,725 2,481,000 Graph
Graph - - - - - - 75 706.30 741.35 75 11050.00 75 0.95 1.30 150 -0.25 1.10 38.30 18 -75 2,400 Graph
Graph 40,050 -5,700 121 31.67 702.90 106.25 75 677.55 684.50 75 11100.00 375 1.20 1.40 1,275 -0.35 1.30 36.78 7,167 28,800 616,500 Graph
Graph 300 - 5 - 612.00 79.00 75 626.10 646.55 75 11150.00 75 1.55 2.85 75 -0.20 1.50 35.11 223 450 9,375 Graph
Graph 39,375 -14,550 277 - 593.00 83.00 75 578.40 582.00 75 11200.00 750 1.30 1.65 4,725 -0.85 1.35 32.24 26,229 66,600 1,636,200 Graph
Graph 4,350 -75 1 - 536.55 49.75 75 517.95 540.70 75 11250.00 1,200 0.85 1.55 225 -0.75 1.45 30.16 1,142 -16,950 16,275 Graph
Graph 38,700 -21,000 496 - 481.50 68.20 525 480.65 483.25 75 11300.00 750 1.45 1.75 75 -0.95 1.85 28.77 35,289 -150,825 1,256,775 Graph
Graph 1,275 75 5 - 395.00 21.75 150 429.35 444.30 75 11350.00 1,500 2.05 2.30 75 -1.10 2.20 27.01 15,532 -145,650 124,125 Graph
Graph 93,450 -9,600 621 - 385.00 73.35 75 382.00 383.10 75 11400.00 75 2.60 2.70 8,850 -2.45 2.70 25.30 110,281 201,525 1,881,750 Graph
Graph 1,950 1,350 31 - 346.20 58.20 750 328.70 340.55 150 11450.00 3,675 2.65 3.05 975 -4.15 3.00 23.08 43,400 39,150 324,225 Graph
Graph 596,475 -53,325 9,370 - 287.00 67.55 4,500 287.00 288.60 150 11500.00 75 4.40 4.70 9,075 -6.70 4.60 22.16 225,708 -110,025 2,799,750 Graph
Graph 5,625 -75 1,173 - 240.50 59.05 75 235.15 241.45 75 11550.00 900 6.10 6.50 1,800 -10.45 6.35 20.69 101,938 140,250 528,900 Graph
Graph 270,750 -75,000 57,398 - 189.90 53.55 150 189.80 191.70 825 11600.00 3,075 9.65 9.85 225 -16.25 9.85 19.74 365,458 460,275 2,947,800 Graph
Graph 98,925 -63,900 41,350 - 145.10 43.35 375 144.90 147.95 75 11650.00 225 14.60 14.80 75 -24.30 14.60 18.49 229,793 350,550 1,232,250 Graph
Graph 1,176,975 -475,125 377,458 8.78 106.00 34.10 150 106.00 106.25 300 11700.00 225 22.50 23.00 4,200 -35.40 23.00 17.63 504,814 1,162,800 4,019,925 Graph
Graph 763,200 -603,150 249,067 10.03 67.50 20.15 1,500 67.60 68.00 450 11750.00 150 34.50 35.00 5,025 -47.70 34.65 16.47 173,587 702,600 1,163,925 Graph
Graph 2,474,775 -976,875 566,935 11.20 40.50 9.50 2,550 40.50 40.55 1,275 11800.00 1,800 54.30 54.75 75 -59.95 54.55 16.08 242,693 441,450 1,940,850 Graph
Graph 1,006,425 -13,425 247,676 11.67 21.45 3.05 75 21.40 21.50 75 11850.00 750 81.50 84.95 375 -65.45 83.00 16.15 16,395 117,900 192,525 Graph
Graph 2,285,850 -637,950 403,935 12.05 10.25 -0.55 225 10.00 10.25 4,875 11900.00 375 117.75 120.00 600 -75.70 117.60 16.09 33,811 -178,875 520,950 Graph
Graph 866,325 -87,900 118,362 12.25 4.25 -1.30 75 4.20 4.25 225 11950.00 150 159.45 163.45 75 -67.65 163.95 18.82 865 -8,700 35,550 Graph
Graph 3,487,050 -441,375 238,654 13.14 2.10 -1.50 8,175 2.10 2.25 2,325 12000.00 75 205.90 207.00 75 -74.95 207.00 19.11 11,552 -243,825 577,050 Graph
Graph 288,450 -20,775 19,936 14.10 1.10 -0.85 675 1.10 1.20 675 12050.00 150 255.85 259.95 225 -65.30 257.10 22.49 18 -75 6,825 Graph
Graph 1,437,525 37,950 78,310 15.68 0.80 -0.70 525 0.80 0.90 13,275 12100.00 375 305.15 310.00 75 -72.10 308.65 26.69 606 -5,925 115,950 Graph
Graph 66,525 6,975 2,197 16.81 0.50 -0.60 150 0.50 0.70 75 12150.00 75 345.80 364.30 75 -47.45 335.00 - 8 -150 975 Graph
Graph 1,352,475 -41,775 34,491 18.36 0.40 -0.45 1,500 0.35 0.40 75 12200.00 750 402.15 406.30 75 -69.25 404.80 29.96 251 -7,650 52,125 Graph
Graph 49,425 -4,800 624 20.90 0.50 -0.20 300 0.50 0.65 2,025 12250.00 75 432.15 489.45 75 - 542.25 - - - 375 Graph
Graph 889,950 -35,850 9,991 21.18 0.25 -0.60 7,425 0.25 0.40 1,125 12300.00 75 503.85 510.35 75 -74.95 499.85 29.58 191 -7,575 35,025 Graph
Graph 41,700 -2,025 70 23.03 0.25 -0.50 2,175 0.25 0.50 1,650 12350.00 75 512.05 563.20 75 -166.55 519.00 - 1 - 150 Graph
Graph 943,050 -53,250 2,473 25.33 0.30 -0.45 7,125 0.25 0.30 5,025 12400.00 75 600.40 605.00 75 -108.65 594.35 - 177 -6,450 14,625 Graph
Graph 4,050 -150 4 27.17 0.30 -0.10 1,725 0.10 0.70 4,800 12450.00 75 643.75 662.85 75 -21.30 725.45 82.84 1 75 75 Graph
Graph 1,636,950 -152,175 7,386 28.45 0.25 -0.50 10,050 0.25 0.30 2,100 12500.00 1,050 699.40 703.70 75 -75.70 699.55 38.53 2,493 -142,125 320,775 Graph
Graph 3,975 -75 2 32.13 0.45 -0.10 75 0.40 0.70 3,000 12550.00 75 710.50 794.60 975 - - - - - - Graph
Graph 199,050 -15,975 581 33.08 0.35 -0.15 450 0.25 0.30 75 12600.00 75 796.30 816.50 75 -38.30 825.95 68.81 4 - 750 Graph
Graph 825 - - - 0.15 - - - 0.70 3,000 12650.00 75 832.25 882.95 75 - - - - - - Graph
Graph 142,500 -18,675 383 34.69 0.20 -0.25 9,750 0.20 0.35 12,300 12700.00 75 882.35 915.90 75 -74.25 890.00 - 2 -75 675 Graph
Graph 600 - - - 0.10 - - - 0.05 150 12750.00 975 918.30 999.40 975 - - - - - - Graph
Graph 132,000 -63,300 1,462 38.83 0.25 - 150 0.15 0.25 7,800 12800.00 75 998.75 1,003.90 75 -113.25 957.00 - 8 -75 5,325 Graph
Graph 750 - - - 0.40 - - - 0.70 4,800 12850.00 975 1,029.10 1,085.30 975 - - - - - - Graph
Graph 20,550 -900 25 36.85 0.05 -0.20 7,425 0.05 0.10 75 12900.00 75 1,091.70 1,114.05 75 - 998.30 - - - 375 Graph
Graph 525 - - - 0.30 - 150 0.10 0.75 3,000 12950.00 75 1,130.20 1,191.30 975 - - - - - - Graph
Graph 1,065,450 -58,875 3,130 46.25 0.30 - 1,725 0.25 0.30 28,125 13000.00 1,575 1,199.15 1,206.15 225 -79.90 1,199.05 59.21 3,355 -172,425 394,200 Graph
Graph 3,525 - - - 0.35 - 900 0.20 0.70 3,000 13050.00 975 1,205.35 1,315.35 975 - - - - - - Graph
Graph 9,000 -75 1 48.72 0.25 -0.20 75 0.10 0.25 225 13100.00 150 1,291.10 1,303.65 75 -44.10 1,345.90 110.95 2 -150 4,275 Graph
Graph - - - - - - - - 0.75 3,000 13150.00 75 1,302.60 1,414.85 75 - - - - - - Graph
Graph 2,250 - 2 45.55 0.05 -0.05 - - 0.05 150 13200.00 75 1,362.25 1,414.75 75 - 1,499.00 - - - 1,575 Graph
Graph 150 75 4 55.90 0.40 0.05 4,500 0.05 0.40 75 13250.00 4,875 1,313.85 1,624.55 4,875 - - - - - - Graph
Graph 2,550 -75 15 50.99 0.10 -0.60 1,425 0.10 0.35 1,275 13300.00 225 1,449.20 1,509.65 75 -37.45 1,481.45 - 3 -150 375 Graph
Graph 225 - 908 58.41 0.35 0.15 4,500 0.05 0.30 150 13350.00 4,875 1,402.20 1,729.40 4,875 - - - - - - Graph
Graph 750 - 4 60.00 0.35 -0.15 150 0.20 0.50 300 13400.00 150 1,554.55 1,649.65 75 - - - - - - Graph
Graph 225 150 1,008 60.73 0.30 0.20 - - 0.75 4,800 13450.00 375 1,509.40 1,821.35 225 - - - - - - Graph
Graph 224,250 -4,800 989 53.94 0.05 -0.20 18,825 0.05 0.10 7,800 13500.00 150 1,698.25 1,702.30 750 -71.55 1,699.30 80.51 2,188 -88,425 330,975 Graph
Graph 1,125 75 905 63.83 0.30 - - - 0.60 1,050 13550.00 4,875 1,578.45 1,947.80 4,875 - - - - - - Graph
Graph 300 -225 3 59.66 0.10 -0.05 225 0.10 0.15 150 13600.00 4,875 1,698.45 1,901.10 75 - - - - - - Graph
Graph 300 -150 3 72.99 0.60 -0.05 - - 0.60 225 13700.00 375 1,762.55 2,079.85 900 - - - - - - Graph
Graph 150 - 906 67.38 0.15 0.10 7,350 0.05 0.30 75 13800.00 4,875 1,887.20 2,106.75 75 - - - - - - Graph
Graph 1,200 450 3,019 74.41 0.30 0.05 75 0.15 0.70 75 13900.00 4,725 1,984.65 2,224.30 900 - 2,091.00 - - - 75 Graph
Graph 71,550 -6,150 707 67.31 0.05 -0.30 22,275 0.05 0.10 1,275 14000.00 225 2,198.70 2,203.25 150 -88.35 2,199.20 99.62 2,614 -116,400 111,075 Graph
Graph 1,425 825 17 81.36 0.35 -0.15 1,500 0.05 0.50 825 14100.00 150 2,296.35 2,312.85 75 - 2,343.00 - - - 75 Graph
Total 24,443,175 2,496,455 2,185,741 32,937,900 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.