Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11472.55  As on Mar 19, 2019 13:06:26 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 - - - - - - 675 2,286.90 2,474.65 675 9100.00 75 0.30 0.75 3,000 - - - - - 75 Graph
Graph - - - - - - - - 2,428.30 675 9150.00 - - 0.90 6,000 - - - - - - Graph
Graph - - - - - - - - 2,378.20 675 9200.00 - - 0.80 6,000 - - - - - - Graph
Graph - - - - - - - - 2,328.20 675 9250.00 - - 0.80 6,000 - - - - - - Graph
Graph - - - - - - - - 2,278.25 675 9300.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 2,228.25 675 9350.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 2,178.25 675 9400.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 2,128.25 675 9450.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 2,074.65 675 9500.00 - - 0.75 6,000 0.05 0.10 111.28 1 -75 - Graph
Graph - - - - - - - - 2,028.25 675 9550.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 1,978.25 675 9600.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 1,928.25 675 9650.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 1,878.25 675 9700.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 1,828.25 675 9750.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 1,778.25 675 9800.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 1,728.25 675 9850.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 1,678.30 675 9900.00 - - 0.90 6,000 - - - - - 1,875 Graph
Graph - - - - - - - - 1,628.25 675 9950.00 - - 0.85 6,000 - - - - - - Graph
Graph 75 75 2 - 1,460.00 435.75 300 1,425.25 1,577.90 675 10000.00 150 0.30 0.50 1,500 -0.45 0.25 89.47 20 -1,200 26,250 Graph
Graph - - - - - - - - 1,528.25 675 10050.00 - - 0.85 6,000 - - - - - - Graph
Graph 75 - - - - - 75 1,386.40 1,455.05 825 10100.00 375 0.15 0.75 300 -0.35 0.15 79.85 5 -375 450 Graph
Graph - - - - - - - - 1,428.20 675 10150.00 - - 0.80 6,000 - - - - - - Graph
Graph 75 -75 2 146.28 1,289.75 41.35 225 1,257.75 1,354.20 600 10200.00 150 0.25 0.65 75 -0.55 0.30 78.88 22 -150 3,225 Graph
Graph - - - - - - 600 1,136.70 1,328.15 600 10250.00 75 0.05 0.80 6,000 0.25 0.30 75.88 1 -75 - Graph
Graph 75 - - - - - 300 1,147.90 1,272.90 900 10300.00 150 0.45 0.65 75 -0.15 0.45 75.84 43 -2,250 51,300 Graph
Graph 675 - 3 137.44 1,144.30 - 75 1,115.10 1,213.95 900 10350.00 300 0.40 0.85 6,000 0.25 0.95 78.89 8 600 8,475 Graph
Graph 225 - 4 - 1,066.35 -16.70 150 1,067.25 1,089.00 75 10400.00 150 0.50 0.60 525 -0.40 0.60 71.79 333 -2,625 93,375 Graph
Graph - - - - - - 225 1,007.70 1,123.70 75 10450.00 600 0.15 0.70 375 -0.75 0.25 62.79 46 -150 2,700 Graph
Graph 225 - - - - - 900 931.20 1,083.70 600 10500.00 6,075 0.55 0.60 14,475 -0.40 0.60 64.84 1,001 -40,800 549,675 Graph
Graph - - - - - - 600 557.70 1,298.80 600 10550.00 225 0.15 1.00 150 -0.40 1.00 66.07 4 - 150 Graph
Graph 150 - - - - - 75 866.25 885.25 7,500 10600.00 300 0.55 0.60 75 -0.55 0.60 59.66 254 -3,150 90,975 Graph
Graph - - - - - - 7,500 781.55 849.80 7,500 10650.00 150 0.15 1.10 150 - - - - - - Graph
Graph - - - - - - 225 758.25 781.05 7,500 10700.00 18,825 0.70 0.75 825 -0.50 0.80 53.73 967 525 154,200 Graph
Graph - - - - - - 600 679.75 747.80 7,500 10750.00 2,700 0.15 1.60 600 - - - - - 75 Graph
Graph 825 - 5 70.09 676.00 38.20 75 678.65 686.05 75 10800.00 525 0.85 0.95 9,375 -0.55 0.95 49.11 1,240 -1,200 164,325 Graph
Graph - - - - - - 600 594.75 662.75 7,500 10850.00 600 0.70 0.95 75 -0.55 0.80 45.78 28 750 2,700 Graph
Graph 10,275 -675 49 62.77 577.00 26.25 75 574.80 582.20 150 10900.00 5,400 0.90 0.95 2,400 -0.80 0.90 42.43 2,163 -5,100 185,775 Graph
Graph 3,600 -75 14 45.60 520.00 44.00 75 522.20 538.15 75 10950.00 300 0.95 1.15 75 -1.00 1.05 39.86 158 -2,025 23,175 Graph
Graph 78,675 -25,875 616 - 465.25 1.65 150 474.15 479.55 75 11000.00 9,075 1.10 1.15 8,400 -1.10 1.10 36.66 12,473 -84,525 804,375 Graph
Graph 4,425 -900 32 32.65 424.25 39.70 75 424.80 438.25 75 11050.00 300 1.05 1.25 225 -1.65 1.00 34.35 1,345 -14,175 40,125 Graph
Graph 50,400 -3,750 356 - 373.30 0.50 300 373.55 379.50 150 11100.00 17,850 1.35 1.40 12,225 -1.55 1.35 30.59 10,793 -52,650 626,925 Graph
Graph 9,750 -75 27 38.29 324.15 7.15 75 322.95 327.40 75 11150.00 225 1.70 1.80 375 -1.80 1.75 28.24 1,874 -19,350 82,500 Graph
Graph 34,500 -16,425 1,328 23.54 275.00 2.15 75 275.05 277.60 375 11200.00 3,975 2.30 2.35 6,075 -2.50 2.30 25.92 35,857 450 1,000,875 Graph
Graph 17,925 -14,100 304 - 226.65 -2.55 75 224.40 227.85 150 11250.00 300 3.05 3.15 1,050 -3.25 3.15 23.22 14,964 2,625 275,175 Graph
Graph 225,375 8,700 6,587 22.87 180.90 4.70 75 180.10 181.05 75 11300.00 2,325 4.35 4.45 2,325 -5.50 4.45 20.74 61,397 82,950 1,259,100 Graph
Graph 65,250 825 1,508 16.04 132.65 -1.50 375 131.20 132.55 150 11350.00 975 6.75 6.85 1,650 -8.35 6.75 18.20 45,943 231,450 715,950 Graph
Graph 540,000 81,825 46,568 18.09 90.20 -4.15 75 89.65 90.15 75 11400.00 900 13.05 13.15 450 -11.50 13.05 16.54 170,305 889,050 2,639,775 Graph
Graph 699,525 192,900 48,069 16.42 52.45 -8.70 600 52.00 52.50 75 11450.00 75 23.55 23.70 825 -13.20 23.55 14.35 99,665 739,425 1,671,000 Graph
Graph 2,143,200 1,001,100 192,350 16.99 28.75 -10.70 525 28.65 28.85 75 11500.00 1,050 47.00 47.20 450 -15.60 47.00 13.45 137,658 683,100 1,417,800 Graph
Graph 921,225 315,750 81,337 17.44 14.25 -9.00 1,575 14.10 14.25 150 11550.00 75 80.70 81.65 75 -13.15 81.55 11.92 9,416 129,300 163,950 Graph
Graph 1,713,075 448,950 112,913 18.22 6.70 -6.40 600 6.70 6.75 1,650 11600.00 150 120.95 121.65 225 -15.40 121.65 - 16,238 104,025 196,950 Graph
Graph 474,000 103,650 33,360 19.22 3.15 -4.25 1,650 3.10 3.20 1,125 11650.00 7,500 133.75 196.45 7,500 - - - - - - Graph
Graph 1,317,450 206,025 60,668 21.00 1.70 -2.65 20,850 1.70 1.75 15,675 11700.00 75 212.50 214.45 75 2.75 222.00 - 1,480 12,375 30,375 Graph
Graph 158,550 -51,450 5,127 23.10 1.15 -1.70 2,325 1.10 1.20 1,200 11750.00 7,500 228.25 293.70 225 - - - - - - Graph
Graph 584,250 -78,900 22,774 25.53 0.95 -1.10 12,225 0.95 1.00 18,300 11800.00 75 308.90 318.75 75 -3.95 311.35 - 5 300 5,700 Graph
Graph 30,075 825 401 27.76 0.70 -0.95 975 0.70 0.75 75 11850.00 7,500 344.55 402.30 300 - - - - - - Graph
Graph 185,550 -91,200 9,100 29.89 0.45 -0.90 3,975 0.45 0.50 18,300 11900.00 300 400.50 438.90 225 - - - - - - Graph
Graph 37,350 -600 361 33.19 0.50 -0.70 750 0.45 0.55 4,500 11950.00 7,500 441.75 501.60 225 - - - - - - Graph
Graph 414,075 10,275 2,120 32.72 0.30 -0.65 9,000 0.25 0.35 2,700 12000.00 7,500 506.90 551.45 75 -133.00 517.00 - 4 - - Graph
Graph - - - - - - 300 0.20 0.50 600 12050.00 7,500 539.10 601.50 225 - - - - - - Graph
Graph 9,525 -150 273 40.48 0.50 -0.15 2,775 0.30 0.45 1,350 12100.00 7,500 605.15 650.40 300 - - - - - - Graph
Graph - - - - - - - - 0.90 6,000 12150.00 7,500 637.35 702.00 75 - - - - - - Graph
Graph - - - - - - 2,100 0.15 0.70 600 12200.00 7,500 705.10 750.70 300 - - - - - - Graph
Graph - - - - - - - - 0.75 6,000 12250.00 7,500 738.60 804.00 300 - - - - - - Graph
Graph - - - - - - 9,000 0.05 0.75 7,500 12300.00 7,500 805.80 851.75 225 - - - - - - Graph
Graph 75 75 1 58.28 0.90 -0.70 75 0.15 0.75 5,925 12350.00 7,500 841.50 903.75 300 - - - - - - Graph
Graph - - - - - - 3,000 0.05 0.75 6,000 12400.00 7,500 906.55 953.70 300 - - - - - - Graph
Graph 75 - - - - - 75 0.10 0.75 6,000 12450.00 675 876.25 1,027.60 900 - - - - - - Graph
Graph 3,300 - 3 64.13 0.65 0.30 300 0.15 0.50 600 12500.00 900 932.45 1,079.55 900 - - - - - - Graph
Graph - - - - - - - - 0.75 6,000 12550.00 600 694.65 1,165.45 600 - - - - - - Graph
Graph - - - - - - - - 0.75 7,500 12600.00 600 744.65 1,299.85 600 - - - - - - Graph
Graph - - - - - - - - 0.75 6,000 12650.00 600 794.60 1,265.45 600 - - - - - - Graph
Graph 1,875 -150 17 73.20 0.55 0.05 1,125 0.05 0.50 375 12700.00 600 1,075.15 1,399.85 600 - - - - - - Graph
Graph - - - - - - - - 0.75 6,000 12750.00 600 894.55 1,365.45 600 - - - - - - Graph
Graph - - - - - - - - 0.75 6,000 12800.00 600 1,170.15 1,414.10 600 - - - - - - Graph
Graph 1,575 - 2 69.17 0.10 0.05 1,500 0.05 0.70 300 12850.00 600 1,252.70 1,464.05 600 - - - - - - Graph
Graph 1,125 - 6 67.66 0.05 -0.45 6,825 0.05 0.30 75 12900.00 600 1,306.20 1,513.65 600 - - - - - - Graph
Graph - - - - - - - - 0.75 6,000 12950.00 600 1,094.50 1,564.10 600 - - - - - - Graph
Total 9,738,450 626,287 625,711 12,289,350 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.