Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11598.85  As on Sep 24, 2019 15:03:59 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 1,575 150 6 - 3,983.10 -36.90 375 3,901.15 4,231.70 7,350 7600.00 150 0.40 0.60 75 -0.20 0.25 179.81 69 -150 5,550 Graph
Graph - - - - - - 375 3,751.05 4,198.95 7,350 7700.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph 75 - - - - - 375 3,651.05 4,198.95 7,350 7800.00 - - 2.80 6,000 - 0.05 150.96 1 - 75 Graph
Graph - - - - - - 375 3,551.05 4,098.95 7,350 7900.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph 1,200 -75 1 305.83 3,645.95 195.95 75 3,609.85 3,614.95 75 8000.00 1,125 0.30 0.90 150 - - - - - 1,275 Graph
Graph 75 - - - - - 150 3,506.75 3,524.95 75 8100.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 3,213.30 3,698.95 7,350 8200.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 3,117.80 3,648.95 7,350 8300.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 375 3,051.15 3,527.85 7,350 8400.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph 150 - - - - - 75 2,957.25 3,293.50 75 8500.00 75 0.20 2.60 6,000 - - - - - 75 Graph
Graph - - - - - - 75 2,998.00 3,061.90 75 8600.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 2,751.10 3,201.60 7,350 8700.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 2,651.10 3,085.25 7,350 8800.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 2,551.10 2,981.80 7,350 8900.00 1,050 0.15 1.75 75 -0.40 0.20 114.18 8,026 225 375 Graph
Graph 151,575 -5,100 222 203.33 2,628.65 280.85 75 2,614.00 2,623.00 75 9000.00 300 0.40 0.65 375 -0.20 0.55 119.71 81 -900 173,025 Graph
Graph 3,075 -1,575 25 - 2,485.55 34.60 150 2,510.35 2,524.50 150 9100.00 75 0.95 1.00 75 0.35 0.95 121.18 35 -525 2,700 Graph
Graph 225 - - - - - 75 2,399.35 2,439.80 75 9200.00 1,500 0.15 1.70 3,000 - - - - - 300 Graph
Graph - - - - - - 75 2,219.60 2,646.50 225 9250.00 825 0.05 2.35 75 - 0.85 112.46 200 150 225 Graph
Graph 150 75 1 - 2,297.15 540.80 75 2,193.95 2,459.85 75 9300.00 75 0.30 1.50 150 -0.80 0.20 96.48 3 75 150 Graph
Graph - - - - - - 150 2,127.40 2,530.05 75 9350.00 75 0.10 2.15 75 -0.40 0.35 98.92 7,100 150 225 Graph
Graph 75 - - - - - 75 2,097.95 2,467.50 150 9400.00 900 0.20 2.00 3,000 - - - - - 150 Graph
Graph - - - - - - 7,350 1,968.40 2,349.50 7,350 9450.00 900 0.05 2.15 75 -0.05 0.90 103.36 401 - - Graph
Graph 205,575 -5,400 539 155.04 2,120.00 83.95 300 2,117.85 2,122.45 75 9500.00 675 0.70 0.95 1,500 -0.40 0.75 100.95 328 -6,900 232,425 Graph
Graph - - - - - - 7,350 1,866.75 2,269.85 7,350 9550.00 1,800 0.05 2.00 3,000 - - - - - - Graph
Graph 1,800 -225 4 173.11 2,042.75 5.00 75 2,003.55 2,020.25 150 9600.00 1,050 0.75 1.95 1,050 0.05 1.00 97.21 4 -150 5,775 Graph
Graph - - - - - - 7,350 1,773.55 2,131.95 7,350 9650.00 300 0.10 2.15 300 0.20 1.20 96.68 2 75 75 Graph
Graph 44,325 - 17 157.94 1,935.00 20.70 150 1,918.35 1,924.90 75 9700.00 1,500 0.80 0.95 150 - 0.95 91.89 206 -3,600 58,950 Graph
Graph 975 - - - - - 7,350 1,684.60 2,032.05 7,350 9750.00 300 0.25 1.90 600 - - - - - 525 Graph
Graph 4,950 -975 22 140.88 1,826.00 335.35 225 1,809.65 1,820.45 150 9800.00 75 1.25 1.40 225 0.25 1.40 90.92 316 7,425 92,625 Graph
Graph 75 - - - - - 7,350 1,606.80 1,914.30 7,350 9850.00 375 0.35 2.30 600 - - - - - 150 Graph
Graph 105,450 -39,300 787 155.73 1,729.55 34.45 75 1,718.90 1,722.60 750 9900.00 300 1.35 1.65 2,625 -0.20 1.60 85.29 629 -6,000 249,750 Graph
Graph - - - - - - 7,350 1,504.10 1,814.10 7,350 9950.00 375 0.50 2.40 300 - - - - - - Graph
Graph 588,825 -85,200 1,316 118.13 1,618.65 21.50 75 1,617.50 1,620.50 300 10000.00 900 1.85 2.00 2,025 0.10 2.00 83.01 5,196 -53,775 1,248,225 Graph
Graph 75 - - - - - 7,500 1,538.05 1,596.10 75 10050.00 375 0.70 2.45 300 - - - - - 750 Graph
Graph 4,950 -300 7 - 1,515.00 -2.10 75 1,507.55 1,523.10 75 10100.00 750 2.25 2.50 75 0.60 2.70 79.63 2,009 -1,875 405,075 Graph
Graph 75 - - - - - 75 1,442.60 1,512.60 525 10150.00 225 1.60 2.45 600 0.60 2.00 77.12 26 525 6,750 Graph
Graph 5,925 -75 10 100.61 1,415.30 -3.10 75 1,413.90 1,425.05 75 10200.00 150 2.45 2.60 75 -0.20 2.40 75.31 3,906 -30,225 1,401,450 Graph
Graph 75 - - - - - 75 1,344.00 1,404.10 525 10250.00 2,850 1.65 2.25 150 -1.50 1.65 73.22 84 -3,150 19,125 Graph
Graph 10,875 - 10 124.68 1,320.00 25.00 75 1,305.30 1,333.30 75 10300.00 300 2.55 2.65 1,650 -0.45 2.65 71.10 7,210 -11,550 863,775 Graph
Graph 75 - - - - - 75 1,248.00 1,293.85 525 10350.00 75 1.70 2.55 75 -1.45 1.55 65.00 107 -2,325 16,575 Graph
Graph 12,750 -1,275 43 100.89 1,227.65 27.55 75 1,212.75 1,222.00 75 10400.00 300 2.70 2.75 1,425 -0.85 2.70 66.22 7,261 -33,000 741,750 Graph
Graph 150 - - - - - 75 1,146.15 1,186.60 75 10450.00 450 2.65 2.85 975 -1.10 2.75 64.03 1,484 -7,650 95,700 Graph
Graph 74,250 -21,450 510 90.13 1,126.00 11.70 1,350 1,116.70 1,122.80 75 10500.00 1,200 2.80 2.85 3,675 -1.55 2.80 61.99 18,667 -39,225 1,807,500 Graph
Graph 3,525 -525 120 109.60 1,073.90 28.55 75 1,066.65 1,072.15 75 10550.00 900 2.80 3.00 750 -1.70 2.90 59.74 1,838 -8,250 135,000 Graph
Graph 62,850 -12,825 424 86.38 1,028.60 28.90 75 1,012.50 1,020.90 375 10600.00 150 2.90 3.00 3,300 -1.80 2.95 57.46 16,307 -97,800 2,297,925 Graph
Graph 13,125 -1,125 28 89.46 985.75 7.30 75 956.50 981.95 75 10650.00 375 2.90 3.15 1,875 -1.85 3.15 55.15 3,471 1,125 141,000 Graph
Graph 196,875 -69,750 1,549 73.68 917.80 -2.00 150 915.60 921.45 375 10700.00 1,500 3.05 3.15 150 -2.55 3.10 52.81 27,878 -109,650 1,381,800 Graph
Graph 87,525 -13,275 267 70.11 870.00 15.80 75 866.35 872.80 75 10750.00 300 3.15 3.20 1,425 -4.60 3.20 50.57 3,914 8,325 188,625 Graph
Graph 444,900 -99,825 2,189 68.90 817.80 10.90 75 820.35 824.25 75 10800.00 3,900 3.35 3.40 2,400 -3.45 3.40 48.28 47,073 39,975 3,095,625 Graph
Graph 91,950 -51,750 782 66.85 769.55 13.05 75 762.65 772.75 75 10850.00 225 3.50 3.65 225 -4.10 3.65 46.26 4,718 -12,000 182,250 Graph
Graph 841,875 -82,425 2,729 58.39 719.10 12.50 150 716.15 718.70 150 10900.00 2,400 3.50 3.55 2,175 -3.75 3.55 43.28 41,603 -169,875 1,395,750 Graph
Graph 117,525 -26,250 457 64.45 671.00 7.05 75 669.30 675.55 75 10950.00 75 3.70 3.85 675 -4.85 3.60 40.97 7,847 -10,725 281,850 Graph
Graph 1,424,700 -120,375 4,510 55.04 615.45 6.70 150 618.20 620.50 150 11000.00 8,325 3.80 3.85 6,750 -4.95 3.85 38.43 124,423 -23,925 4,140,750 Graph
Graph 85,200 -18,375 403 51.15 576.00 18.55 75 569.55 575.35 75 11050.00 675 3.90 4.05 525 -5.10 4.00 36.02 12,147 -9,150 160,050 Graph
Graph 1,155,675 -60,150 2,932 48.06 519.30 4.80 75 519.40 521.75 150 11100.00 8,100 3.85 3.90 75 -6.25 3.90 32.94 75,895 -337,425 1,557,300 Graph
Graph 105,300 -15,000 335 43.39 471.00 -0.20 75 471.25 475.10 75 11150.00 300 4.40 4.50 750 -7.05 4.45 30.93 15,978 -18,525 181,425 Graph
Graph 1,101,375 -73,350 3,594 40.19 417.85 2.15 75 419.05 421.60 75 11200.00 3,450 4.90 5.00 7,050 -9.15 4.90 28.63 128,163 -27,075 2,065,125 Graph
Graph 96,600 -36,000 1,115 40.34 376.70 14.70 225 371.60 374.70 75 11250.00 1,425 5.70 5.80 2,850 -11.40 5.75 26.59 39,386 -40,575 276,150 Graph
Graph 1,298,400 -163,275 11,351 37.24 324.35 -1.25 150 324.10 326.35 75 11300.00 75 6.95 7.00 1,650 -15.75 6.95 24.48 192,565 -289,500 1,761,675 Graph
Graph 72,150 3,675 719 30.20 272.85 1.15 375 273.70 277.65 225 11350.00 2,325 7.95 8.10 2,775 -17.75 8.05 22.16 68,039 68,925 289,875 Graph
Graph 1,034,100 -31,275 19,492 26.82 226.95 -6.65 75 226.60 228.30 75 11400.00 225 10.80 10.85 450 -22.20 10.85 20.34 300,402 388,275 2,662,275 Graph
Graph 70,125 525 4,711 26.03 184.10 -5.45 75 180.80 182.15 75 11450.00 225 14.85 14.95 150 -26.20 15.00 18.76 95,656 103,950 425,325 Graph
Graph 1,972,725 -130,500 110,262 23.88 140.00 -15.00 75 140.00 140.50 150 11500.00 150 23.65 23.80 900 -30.30 23.75 17.88 482,110 1,353,600 3,965,100 Graph
Graph 258,075 148,725 47,388 23.19 106.25 -15.60 75 105.80 106.55 225 11550.00 75 38.85 39.05 75 -32.75 38.95 17.69 142,576 441,000 746,850 Graph
Graph 2,313,225 312,300 378,519 23.11 78.05 -18.40 150 78.15 78.55 75 11600.00 75 60.55 60.80 75 -34.85 60.75 17.77 346,669 669,300 2,402,850 Graph
Graph 741,525 319,275 138,289 22.87 56.00 -16.55 75 55.85 56.00 225 11650.00 75 88.55 89.15 75 -34.30 89.05 17.91 48,425 134,925 436,200 Graph
Graph 2,908,650 823,125 391,451 22.65 37.75 -17.25 750 37.75 38.00 1,350 11700.00 75 119.40 120.00 75 -33.00 119.50 16.60 63,957 61,500 554,775 Graph
Graph 428,250 163,500 130,501 23.14 26.00 -15.00 150 25.90 26.10 150 11750.00 750 156.85 159.85 75 -41.55 155.00 23.84 953 1,500 11,325 Graph
Graph 2,414,850 403,125 288,982 23.64 17.65 -13.10 300 17.60 17.70 75 11800.00 1,125 200.00 200.45 150 -29.10 201.45 12.75 8,378 -12,225 111,300 Graph
Graph 385,275 187,275 83,442 23.59 11.05 -12.20 750 11.10 11.20 225 11850.00 75 221.50 258.30 525 -18.05 270.00 29.39 41 -450 2,025 Graph
Graph 1,274,625 431,625 179,147 24.49 7.65 -10.05 1,425 7.60 7.70 600 11900.00 75 287.00 290.95 150 -12.50 290.70 - 773 -7,350 64,350 Graph
Graph 189,150 80,700 36,572 25.24 5.20 -8.35 1,800 5.30 5.45 2,250 11950.00 75 315.55 349.80 75 -7.45 355.00 27.20 167 -5,100 9,900 Graph
Graph 2,360,925 352,500 160,865 26.81 4.20 -7.20 2,775 4.15 4.25 1,650 12000.00 150 385.00 387.60 75 -34.95 375.10 - 2,686 -49,050 360,825 Graph
Graph 85,875 16,650 12,280 27.97 3.25 -5.40 75 3.25 3.35 300 12050.00 525 407.45 456.25 525 - - - - - 75 Graph
Graph 431,325 141,225 45,467 29.15 2.45 -5.00 2,850 2.45 2.50 3,150 12100.00 75 479.80 490.70 150 -40.80 462.70 - 54 -675 4,875 Graph
Graph 28,050 3,750 2,306 31.21 2.20 -3.25 525 2.20 2.35 75 12150.00 150 505.90 549.65 525 - - - - - 75 Graph
Graph 281,250 -36,075 26,794 32.59 1.90 -3.15 1,050 1.85 1.90 675 12200.00 75 579.90 604.55 75 -27.55 578.60 - 198 -11,475 43,425 Graph
Graph 24,000 2,550 1,753 34.57 1.80 -2.00 900 1.70 1.90 375 12250.00 525 604.35 649.45 75 - - - - - - Graph
Graph 203,325 22,125 14,036 36.62 1.75 -1.40 675 1.65 1.75 1,050 12300.00 75 675.75 691.90 75 -51.75 650.80 - 54 -2,250 6,750 Graph
Graph 225 225 10 43.24 3.00 -243.30 75 2.00 3.00 7,500 12350.00 525 701.45 751.85 525 - - - - - - Graph
Graph 93,825 14,700 8,476 40.92 1.65 -1.05 300 1.65 1.70 375 12400.00 525 754.15 801.95 525 9.00 809.00 56.31 6 75 7,575 Graph
Graph 150 150 243 42.36 1.60 -211.15 300 0.85 2.40 300 12450.00 525 801.45 851.85 525 - - - - - - Graph
Graph 665,100 198,750 20,274 44.79 1.60 -0.55 5,550 1.55 1.60 7,500 12500.00 450 881.60 885.75 75 -25.55 878.20 - 1,671 -92,700 475,200 Graph
Graph 3,225 3,225 48 46.48 0.75 0.20 600 0.70 2.45 900 12550.00 525 903.60 954.15 525 - - - - - - Graph
Graph 28,800 13,200 684 47.47 1.35 -0.40 600 1.35 1.55 975 12600.00 525 951.85 1,000.90 75 - - - - - 75 Graph
Graph - - - - - - 75 0.30 3.20 3,000 12650.00 525 999.45 1,056.70 525 - - - - - - Graph
Graph 675 375 18 52.92 0.80 -1.65 150 0.85 2.20 600 12700.00 525 1,053.35 1,107.75 525 -585.00 1,060.00 - 2 - 150 Graph
Graph - - - - - - 75 0.10 3.00 3,000 12750.00 525 1,100.45 1,164.80 525 - - - - - - Graph
Graph 6,525 4,350 98 53.34 1.00 -0.35 75 0.80 1.50 1,575 12800.00 525 1,151.25 1,208.80 525 - - - - - 75 Graph
Graph - - - - - - 900 0.15 3.00 3,000 12850.00 525 1,200.70 1,263.05 525 - - - - - - Graph
Graph 4,050 -4,350 88 52.95 0.50 -1.10 750 0.45 1.25 1,500 12900.00 75 1,254.05 1,312.75 75 - - - - - 450 Graph
Graph - - - - - - - - 2.50 7,500 12950.00 525 1,283.70 1,350.00 525 - - - - - - Graph
Graph 265,050 -78,525 7,296 58.38 0.70 -0.50 3,150 0.65 0.80 675 13000.00 2,025 1,375.00 1,376.95 75 63.05 1,366.10 - 1,167 -16,950 648,375 Graph
Graph - - - - - - - - 2.90 3,000 13050.00 525 1,396.30 1,468.00 525 - - - - - - Graph
Graph 900 450 7 64.28 1.00 0.25 75 0.40 0.95 450 13100.00 75 1,453.70 1,497.65 75 - - - - - 75 Graph
Graph - - - - - - - - 2.90 3,000 13150.00 7,500 1,481.00 1,555.25 7,500 - - - - - - Graph
Graph 2,175 -75 1 67.05 0.90 -0.05 3,000 0.15 0.90 450 13200.00 150 1,573.10 1,580.15 75 - - - - - 3,150 Graph
Graph - - - - - - - - 2.90 3,000 13250.00 7,350 1,465.15 1,789.30 7,350 - - - - - - Graph
Graph 1,275 1,050 49 66.41 0.50 -1.45 1,500 0.20 0.50 150 13300.00 7,350 1,512.45 1,839.50 7,350 - - - - - 225 Graph
Graph - - - - - - - - 2.90 3,000 13350.00 7,350 1,559.70 1,900.85 7,350 - - - - - - Graph
Graph 750 - 6 73.93 0.90 0.40 1,350 0.25 0.70 375 13400.00 225 1,655.70 1,890.60 150 - - - - - 750 Graph
Graph - - - - - - - - 2.90 6,000 13450.00 75 1,650.20 2,002.55 75 - - - - - - Graph
Graph 21,900 9,825 270 69.53 0.40 -0.35 975 0.30 0.40 825 13500.00 150 1,880.05 1,885.50 75 -24.00 1,878.00 - 219 -150 54,225 Graph
Graph - - - - - - 2,400 0.15 2.75 300 13600.00 7,350 1,801.10 2,169.90 7,350 - - - - - - Graph
Graph - - - - - - 2,400 0.05 2.75 300 13700.00 7,350 1,901.10 2,278.80 7,350 - - - - - - Graph
Graph 7,500 7,500 4,000 85.01 0.70 -30.80 2,400 0.05 0.70 1,500 13800.00 7,350 2,001.10 2,388.95 7,350 - - - - - - Graph
Graph - - 3,204 86.15 0.55 -27.55 750 0.10 1.00 1,500 13900.00 7,350 2,101.10 2,526.15 7,350 - - - - - - Graph
Graph 5,100 -600 14 91.90 0.75 - 2,100 0.20 0.75 150 14000.00 150 2,366.55 2,386.70 75 -15.00 2,380.00 - 4 -225 4,725 Graph
Graph - - - - - - 2,400 0.05 1.00 1,500 14100.00 7,350 2,301.10 2,737.10 7,350 - - - - - - Graph
Graph 825 825 7,221 98.70 0.80 -8.85 7,500 0.10 0.95 1,500 14200.00 7,350 2,401.10 2,841.10 7,350 - - - - - - Graph
Graph 2,625 2,625 6,570 104.03 0.25 -0.45 150 0.20 0.70 75 14300.00 7,350 2,501.10 2,971.95 7,350 - - - - - - Graph
Graph 150 150 5,417 101.95 0.60 - 2,400 0.05 0.90 75 14400.00 7,350 2,601.10 3,058.90 375 - - - - - - Graph
Graph 1,125 900 20 90.55 0.10 -0.85 525 0.10 0.95 75 14500.00 75 2,728.45 3,027.05 2,550 - - - - - 225 Graph
Total 26,936,175 2,173,295 2,370,764 39,966,825 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.