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 2,625 - 2 - 3,244.65 124.65 7,350 3,346.40 - - 7600.00 75 0.40 0.90 150 0.10 0.95 109.84 17 525 4,350 Graph
Graph - - - - - - 7,350 3,254.70 - - 7700.00 - - 1.00 150 - - - - - - Graph
Graph 75 - - - 3,049.00 - 7,350 3,165.90 - - 7800.00 - - 0.80 75 - 0.05 - - - 75 Graph
Graph - - - - - - 7,350 3,075.65 - - 7900.00 - - 1.00 150 - - - - - - Graph
Graph 1,350 - 1 - 2,755.00 -20.00 7,350 2,983.95 - - 8000.00 150 0.30 0.80 75 -0.10 0.30 87.19 4 - 1,050 Graph
Graph 75 - - - 2,958.00 - 7,350 2,895.15 - - 8100.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 7,350 2,804.40 - - 8200.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 7,350 2,714.15 - - 8300.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 7,350 2,624.40 - - 8400.00 - - 1.00 150 - - - - - - Graph
Graph 150 75 1 - 2,563.50 191.30 7,350 2,532.70 - - 8500.00 75 0.20 0.90 75 -7.10 0.20 70.45 4 75 75 Graph
Graph - - - - - - 7,350 2,443.90 - - 8600.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 7,350 2,353.65 - - 8700.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 7,350 2,263.40 - - 8800.00 - - 1.00 150 - - - - - - Graph
Graph - - - - - - 7,350 2,154.60 - - 8900.00 150 0.20 1.30 150 -17.25 1.00 69.26 2 150 150 Graph
Graph 175,425 -31,425 1,592 101.09 2,310.00 603.45 225 2,288.30 2,308.60 150 9000.00 6,000 0.45 0.60 225 - 0.60 63.01 1,221 -3,150 175,800 Graph
Graph 4,800 75 1 - 2,099.50 191.70 7,350 1,992.65 - - 9100.00 300 0.65 1.70 300 -0.70 0.50 59.17 21 300 3,525 Graph
Graph 225 - - - 1,780.00 - 7,350 1,414.60 - - 9200.00 150 0.60 1.25 75 0.20 0.95 60.12 16 75 300 Graph
Graph - - - - - - 7,350 1,918.00 - - 9250.00 3,000 0.10 2.40 3,000 1.05 1.25 60.43 5,031 - - Graph
Graph 75 - - - 1,756.35 - 7,350 1,812.15 - - 9300.00 - - 1.70 300 - 1.00 - - - 75 Graph
Graph - - - - - - 7,350 1,760.55 - - 9350.00 3,000 0.10 1.85 75 -0.05 0.30 49.93 604 75 75 Graph
Graph 75 - - - 1,656.65 - 7,350 1,743.05 - - 9400.00 - - 1.70 300 - 1.20 - - - 150 Graph
Graph - - - - - - 7,350 1,668.45 - - 9450.00 3,000 0.10 2.45 3,000 - - - - - - Graph
Graph 215,475 -9,300 719 - 1,781.00 568.55 300 1,791.20 1,823.65 150 9500.00 675 0.85 0.95 150 -0.15 0.85 50.94 1,268 -12,825 251,925 Graph
Graph - - - - - - 7,350 1,574.40 - - 9550.00 1,800 0.05 2.90 3,000 - - - - - - Graph
Graph 2,100 -75 3 - 1,595.35 482.45 375 1,581.55 - - 9600.00 300 0.75 1.95 75 -0.30 1.00 48.99 16 -450 5,625 Graph
Graph - - - - - - 7,350 1,484.30 - - 9650.00 3,000 0.30 2.45 3,000 - - - - - - Graph
Graph 44,325 -4,875 142 54.79 1,594.10 586.70 3,000 1,550.40 1,638.65 75 9700.00 75 1.50 1.90 75 0.30 1.85 49.57 946 -6,525 67,350 Graph
Graph 975 - - - 1,245.00 - 7,350 1,394.05 - - 9750.00 300 0.40 2.50 750 -1.90 0.10 36.13 2 - 450 Graph
Graph 5,925 -5,550 100 - 1,489.95 583.50 150 1,479.20 1,585.10 75 9800.00 75 1.10 1.80 225 -0.05 1.70 46.12 2,263 -14,400 109,050 Graph
Graph 75 - - - 1,120.00 - 7,350 1,303.65 - - 9850.00 75 1.45 2.70 600 - 1.45 - - - 150 Graph
Graph 180,375 -13,725 2,202 54.49 1,398.95 593.35 6,675 1,394.35 1,405.35 75 9900.00 450 1.80 2.20 75 -0.15 1.80 43.49 5,941 -29,850 268,200 Graph
Graph - - - - - - 7,350 1,215.65 - - 9950.00 525 0.60 2.60 450 - - - - - - Graph
Graph 702,450 -46,650 1,011 54.15 1,302.50 587.85 75 1,291.90 1,307.90 75 10000.00 225 1.95 2.00 6,750 -0.30 2.00 41.09 39,377 -306,225 1,465,650 Graph
Graph 75 75 1 - 1,180.60 -484.70 7,350 1,126.95 - - 10050.00 75 1.35 3.80 6,000 -0.15 2.70 41.22 63 375 750 Graph
Graph 6,225 -825 27 - 1,189.90 579.15 75 1,193.00 1,214.80 75 10100.00 1,575 2.05 2.75 4,800 -0.55 2.50 39.27 22,145 -82,950 406,275 Graph
Graph 75 75 1 - 1,056.80 -513.65 7,350 1,036.80 - - 10150.00 150 2.00 2.85 75 -1.95 2.80 38.36 318 2,850 6,600 Graph
Graph 7,425 -450 21 41.56 1,097.10 587.20 75 1,085.90 1,143.40 75 10200.00 150 2.70 2.85 4,050 -1.70 2.70 36.63 54,347 -2,850 1,480,875 Graph
Graph 75 75 1 - 953.70 -522.90 7,350 944.90 - - 10250.00 150 2.05 3.20 525 -2.05 3.20 35.98 6,198 4,350 21,825 Graph
Graph 12,750 -2,925 116 - 974.25 560.00 75 988.05 1,048.70 75 10300.00 75 3.15 3.35 150 -3.40 3.30 34.58 90,117 -55,575 1,080,225 Graph
Graph 75 75 1 - 850.70 -823.10 7,350 865.45 - - 10350.00 75 3.00 3.55 225 -5.00 3.55 33.38 25,096 -59,100 31,350 Graph
Graph 16,350 -11,850 707 - 889.65 566.25 75 885.90 904.30 75 10400.00 3,975 3.45 3.60 900 -9.00 3.45 31.66 126,777 -353,250 870,150 Graph
Graph 150 -2,625 117 29.93 844.70 571.20 3,000 820.50 887.70 75 10450.00 75 3.85 4.40 150 -13.20 3.85 30.61 41,028 -130,650 113,250 Graph
Graph 123,900 -76,200 4,760 34.83 801.95 565.75 375 790.20 805.00 150 10500.00 75 4.15 4.30 75 -20.50 4.25 29.48 237,606 -294,525 2,130,075 Graph
Graph 4,500 -1,800 286 - 717.35 520.90 75 721.25 766.45 75 10550.00 75 4.80 5.40 75 -29.40 4.45 28.08 71,586 -76,350 217,200 Graph
Graph 107,100 -164,850 26,658 34.00 707.15 548.15 75 685.70 710.35 75 10600.00 75 4.60 5.00 3,825 -42.05 5.00 26.98 320,761 -355,200 2,715,750 Graph
Graph 22,875 -38,850 14,189 31.74 656.65 531.25 75 633.15 657.95 300 10650.00 75 5.30 7.00 150 -55.85 7.45 27.29 131,124 -113,325 237,075 Graph
Graph 351,975 -846,525 139,700 27.07 601.65 505.05 75 597.30 608.10 75 10700.00 3,750 5.60 5.80 5,400 -78.35 5.80 24.30 476,962 377,550 2,203,575 Graph
Graph 126,150 -357,300 76,789 27.42 556.00 484.05 150 547.70 556.85 525 10750.00 150 6.20 6.50 1,500 -103.75 6.50 23.09 161,675 -54,975 293,700 Graph
Graph 831,450 -2,053,425 302,763 21.69 499.00 446.80 75 499.60 507.60 75 10800.00 225 6.55 6.70 75 -133.20 6.55 21.36 489,949 402,975 3,551,925 Graph
Graph 188,100 -535,275 99,405 24.58 458.95 423.30 450 449.15 459.65 75 10850.00 5,550 7.00 8.50 150 -164.70 7.50 20.16 122,641 -30,000 330,000 Graph
Graph 1,106,625 -1,643,025 307,968 22.33 408.60 383.80 750 401.70 408.90 675 10900.00 525 8.70 8.95 1,050 -202.00 8.70 18.95 446,877 1,180,950 2,208,675 Graph
Graph 180,750 -416,625 100,151 19.65 357.15 340.95 150 351.70 370.00 450 10950.00 75 11.45 12.25 300 -241.20 12.00 18.50 94,133 178,575 358,350 Graph
Graph 2,011,125 -2,449,425 472,529 18.99 311.65 300.70 75 308.30 314.15 150 11000.00 675 15.25 15.50 2,475 -283.25 15.25 17.63 488,551 2,649,450 4,854,075 Graph
Graph 165,675 -405,600 112,162 19.98 273.85 267.50 75 259.10 275.00 225 11050.00 150 19.50 20.50 225 -320.75 20.00 16.89 64,364 202,650 250,575 Graph
Graph 1,550,250 -985,725 390,225 17.73 225.35 221.10 750 219.30 225.60 225 11100.00 150 25.00 25.50 450 -364.35 25.50 15.95 304,996 1,902,825 2,502,900 Graph
Graph 170,100 -172,575 85,897 16.44 182.10 179.10 75 181.35 188.00 75 11150.00 900 34.20 35.00 2,625 -405.30 35.00 15.47 81,768 358,500 380,325 Graph
Graph 1,899,750 -1,265,250 481,369 16.00 145.50 143.20 75 143.90 145.25 825 11200.00 2,175 46.10 47.75 75 -445.55 47.65 15.00 318,060 1,914,000 2,187,150 Graph
Graph 260,925 60,975 132,278 15.83 114.05 112.10 750 113.30 115.75 750 11250.00 75 65.00 67.05 150 -481.15 67.00 15.06 84,103 289,650 292,050 Graph
Graph 2,468,250 790,950 556,160 16.12 89.40 87.80 75 89.05 89.40 825 11300.00 75 86.20 89.50 75 -499.05 89.45 14.87 166,630 1,321,575 1,527,525 Graph
Graph 304,800 152,400 152,972 16.13 67.45 66.00 1,875 67.45 68.00 150 11350.00 75 112.80 119.75 600 -535.15 117.00 14.77 14,388 68,850 72,825 Graph
Graph 2,296,125 915,750 462,428 16.03 49.00 47.60 1,125 48.00 49.00 1,350 11400.00 75 145.55 148.50 600 -540.05 146.55 14.18 29,232 154,125 301,350 Graph
Graph 216,000 86,925 101,776 16.38 36.50 35.45 150 35.00 37.80 75 11450.00 75 179.75 198.95 75 -558.40 187.90 15.16 2,548 -58,500 19,425 Graph
Graph 2,743,650 982,425 473,506 16.50 26.00 24.75 5,250 26.00 26.05 450 11500.00 75 220.75 230.70 150 -562.70 223.00 13.85 27,472 -82,050 585,225 Graph
Graph 176,550 133,500 42,685 17.17 20.00 18.85 75 18.85 19.95 75 11550.00 75 264.05 287.15 75 -556.10 259.90 10.55 32 1,275 2,175 Graph
Graph 1,844,475 1,251,525 235,435 17.92 15.70 14.55 750 15.50 15.55 75 11600.00 75 307.15 324.95 75 -572.15 311.50 13.27 1,280 14,625 114,450 Graph
Graph 102,825 86,100 17,937 18.31 11.55 10.55 150 10.00 12.00 150 11650.00 75 347.25 381.35 75 170.30 376.50 21.31 14 300 300 Graph
Graph 1,239,300 -47,175 169,695 19.25 9.60 8.60 75 9.25 9.60 2,175 11700.00 75 399.90 413.60 75 -596.80 400.10 - 463 -6,450 33,225 Graph
Graph 84,525 75,300 9,285 19.48 6.85 5.85 75 6.70 7.10 75 11750.00 75 431.25 471.10 75 -223.50 446.50 - 45 225 900 Graph
Graph 1,205,400 756,075 84,947 20.51 5.95 4.95 75 5.35 6.00 150 11800.00 75 494.50 510.00 75 -578.85 507.90 16.20 355 -6,900 111,825 Graph
Graph 47,325 37,800 4,889 20.78 4.30 3.35 75 3.50 4.45 75 11850.00 75 535.10 571.45 75 -582.25 514.75 - 10 -375 1,800 Graph
Graph 457,350 193,200 35,098 21.73 3.75 2.70 75 3.70 4.00 525 11900.00 75 581.90 617.10 75 -584.10 603.70 - 370 -2,100 65,775 Graph
Graph 38,325 29,325 3,632 21.63 2.45 2.05 75 2.05 2.95 75 11950.00 75 616.40 657.30 75 -624.30 609.25 - 67 75 14,775 Graph
Graph 1,172,250 288,225 70,811 22.89 2.40 1.75 1,050 2.40 2.45 75 12000.00 75 694.10 708.05 450 -582.45 699.65 - 2,004 -56,250 348,825 Graph
Graph 7,350 6,750 289 24.78 2.80 2.50 75 1.60 2.80 975 12050.00 - - 857.25 7,350 - 1,003.55 - - - 75 Graph
Graph 56,175 24,150 4,791 24.40 1.75 1.35 2,025 1.50 2.00 150 12100.00 1,425 749.90 907.85 450 -348.95 826.00 38.00 27 -825 5,550 Graph
Graph 4,500 4,500 60 27.04 2.55 -322.30 1,200 0.10 - - 12150.00 - - 953.15 7,350 - - - - - - Graph
Graph 92,625 26,025 4,852 25.60 1.20 0.80 600 1.10 1.45 75 12200.00 75 874.20 900.05 75 -576.50 914.30 34.57 120 -750 57,975 Graph
Graph 4,875 4,875 69 29.68 2.60 -281.05 375 0.60 2.60 375 12250.00 - - 1,062.40 7,350 - - - - - - Graph
Graph 33,000 16,350 2,067 27.00 0.90 0.40 2,250 0.90 2.05 1,200 12300.00 75 933.00 1,045.40 75 -558.40 994.00 - 155 -975 10,650 Graph
Graph - - - - - - 1,200 0.60 - - 12350.00 - - 1,172.20 7,350 - - - - - - Graph
Graph 8,250 5,025 914 28.19 0.65 -0.15 150 0.65 1.15 75 12400.00 - - 1,241.05 7,350 - 1,400.00 - - - 8,025 Graph
Graph - - - - - - 1,200 0.55 - - 12450.00 - - 1,282.20 7,350 - - - - - - Graph
Graph 192,525 34,650 9,281 29.51 0.50 0.20 8,100 0.35 0.50 900 12500.00 750 1,186.70 1,195.60 150 -590.75 1,190.90 - 2,588 -25,950 660,300 Graph
Graph - - - - - - - - 2.40 3,000 12550.00 - - 1,392.80 7,350 - - - - - - Graph
Graph 1,125 525 105 31.57 0.50 -1.10 150 0.50 2.80 2,100 12600.00 - - 1,482.10 7,350 - 778.00 - - - 75 Graph
Graph - - - - - - - - 2.60 3,000 12650.00 - - 1,502.60 7,350 - - - - - - Graph
Graph 150 - - - 3.90 - 2,400 0.15 2.30 3,000 12700.00 - - 1,592.15 7,350 - 1,645.00 - - - 150 Graph
Graph - - - - - - - - 2.80 3,000 12750.00 - - 1,611.90 7,350 - - - - - - Graph
Graph 150 - - - 0.70 - 150 0.30 2.50 3,000 12800.00 - - 1,607.00 7,350 - 1,906.50 - - - 75 Graph
Graph - - - - - - - - 2.80 3,000 12850.00 - - 1,740.15 7,350 - - - - - - Graph
Graph 975 825 49 37.57 0.50 -0.80 2,400 0.20 0.50 150 12900.00 7,350 1,522.80 1,681.25 75 -396.50 1,610.00 50.07 88 750 825 Graph
Graph - - - - - - - - 2.90 3,000 12950.00 - - 1,835.95 7,350 - - - - - - Graph
Graph 202,425 21,000 3,627 37.67 0.30 -0.10 5,850 0.30 0.35 750 13000.00 75 1,684.60 1,695.00 150 -590.50 1,689.40 - 3,316 -15,900 668,625 Graph
Graph - - - - - - - - 2.90 6,000 13050.00 - - 1,960.65 7,350 - - - - - - Graph
Graph 1,500 -3,300 60 38.88 0.25 0.05 1,275 0.25 0.35 900 13100.00 - - 1,989.35 7,350 - 2,025.00 - - - 375 Graph
Graph - - - - - - - - 0.65 3,000 13150.00 - - 2,042.25 7,350 - - - - - - Graph
Graph 2,625 -1,575 59 43.33 0.50 0.05 75 0.25 0.50 375 13200.00 1,425 1,756.90 2,011.75 450 -584.45 1,901.55 - 4 -150 3,150 Graph
Graph - - - - - - - - 0.30 6,000 13250.00 - - 2,075.40 7,350 - - - - - - Graph
Graph 225 - 2 37.48 0.05 -0.45 2,400 0.05 0.95 150 13300.00 - - 2,214.10 7,350 - 2,281.40 - - - 225 Graph
Graph - - 1,600 46.56 0.55 -44.25 - - 2.90 6,000 13350.00 - - 2,184.95 7,350 - - - - - - Graph
Graph 750 - - - 0.45 - 2,400 0.05 1.00 750 13400.00 - - 2,252.40 7,350 - 2,315.00 - - - 750 Graph
Graph - - - - - - - - 2.70 6,000 13450.00 - - 2,294.35 7,350 - - - - - - Graph
Graph 8,925 3,675 163 49.75 0.60 0.20 75 0.25 0.60 2,475 13500.00 75 2,174.10 2,234.65 7,500 -592.15 2,219.85 76.36 124 750 55,125 Graph
Graph - - - - - - 2,400 0.05 2.70 6,000 13600.00 - - 2,467.60 7,350 - - - - - - Graph
Graph - - - - - - 2,400 0.05 2.70 6,000 13700.00 - - 2,628.55 7,350 - - - - - - Graph
Graph - - - - - - 2,400 0.05 2.70 6,000 13800.00 - - 2,701.10 7,350 - - - - - - Graph
Graph - - - - - - 2,400 0.05 2.70 3,000 13900.00 - - 2,851.95 7,350 - - - - - - Graph
Graph 3,750 -1,425 27 53.42 0.20 0.05 4,575 0.20 0.55 75 14000.00 75 2,630.05 2,794.60 75 -620.25 2,651.90 - 20 -675 4,350 Graph
Graph - - - - - - 2,400 0.05 2.70 6,000 14100.00 - - 3,033.80 7,350 - - - - - - Graph
Graph - - - - - - 2,400 0.05 2.50 6,000 14200.00 - - 3,116.65 7,350 - - - - - - Graph
Graph - - - - - - - - 2.50 6,000 14300.00 - - 3,260.85 7,350 - - - - - - Graph
Graph - - - - - - - - 2.30 6,000 14400.00 - - 3,363.60 7,350 - - - - - - Graph
Graph - - - - - - 2,400 0.15 2.30 6,000 14500.00 - - 3,455.20 7,350 - 3,643.70 - - - 225 Graph
Total 25,500,075 5,203,166 4,569,330 35,755,650 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.