Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11709.10  As on May 21, 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 - - - - - - 4,950 1,911.75 2,302.45 4,950 9650.00 375 2.20 2.55 300 0.80 2.55 110.36 2,394 18,825 71,100 Graph
Graph - - - - - - 4,950 1,865.15 2,374.90 3,000 9700.00 75 2.35 2.80 600 0.45 2.80 109.01 2,521 9,975 10,125 Graph
Graph - - - - - - 4,950 1,812.75 2,202.15 4,950 9750.00 1,500 3.95 4.20 75 1.70 4.25 112.39 19,532 -14,250 1,650 Graph
Graph - - - - - - 4,950 1,760.15 2,274.90 3,000 9800.00 825 3.00 3.70 300 0.45 3.15 105.34 10,623 2,625 17,325 Graph
Graph - - - - - - 4,950 1,714.00 2,089.90 4,950 9850.00 75 3.75 - - 1.85 4.60 108.10 1,313 375 1,500 Graph
Graph - - - - - - 4,950 1,666.30 2,174.90 3,000 9900.00 75 4.90 5.25 300 1.00 5.00 106.61 2,024 72,675 72,900 Graph
Graph - - - - - - 4,950 1,613.70 1,998.05 4,950 9950.00 3,000 4.25 7.25 375 2.75 5.00 103.83 1,323 300 300 Graph
Graph - - - - - - 4,950 1,561.80 2,074.90 3,000 10000.00 3,375 5.00 5.60 975 - 5.00 101.06 8,835 -825 278,775 Graph
Graph - - - - - - 4,950 1,565.60 1,852.10 4,950 10050.00 4,500 3.05 - - - - - - - - Graph
Graph - - - - - - 4,950 1,460.15 1,972.55 4,950 10100.00 75 5.70 6.30 150 0.05 5.70 97.43 1,075 10,500 13,350 Graph
Graph - - - - - - 4,950 1,439.15 1,756.40 4,950 10150.00 4,500 3.05 - - - - - - - - Graph
Graph 75 - 1 201.67 1,670.00 428.95 4,950 1,360.15 1,558.45 75 10200.00 75 6.55 7.95 225 -0.05 6.50 93.75 2,677 -5,700 63,825 Graph
Graph - - - - - - 4,950 1,335.45 1,645.90 4,950 10250.00 4,575 3.05 - - - - - - - - Graph
Graph - - - - - - 4,950 1,260.15 1,753.55 4,950 10300.00 150 8.25 8.95 75 0.95 8.30 91.70 3,895 -16,350 50,100 Graph
Graph - - - - - - 1,200 1,274.75 1,553.30 4,950 10350.00 4,800 3.85 - - 0.55 3.05 76.17 1 75 75 Graph
Graph - - - - - - 1,200 1,218.95 1,410.70 1,200 10400.00 6,000 10.10 11.00 300 1.25 10.25 89.13 4,418 -1,050 74,025 Graph
Graph - - - - - - 1,200 1,114.65 1,583.85 1,200 10450.00 12,075 3.05 - - - - - - - - Graph
Graph 75 - - - 1,330.15 - 1,200 1,076.10 1,309.00 1,200 10500.00 75 12.90 14.05 75 1.90 13.00 86.97 25,308 279,375 645,825 Graph
Graph 750 - - - 1,200.00 - 1,200 1,083.50 1,318.10 1,200 10550.00 8,775 3.05 - - - - - - - - Graph
Graph - - - - - - 1,200 1,050.20 1,211.15 1,200 10600.00 75 15.40 16.65 75 3.20 15.70 83.95 6,941 18,900 131,850 Graph
Graph - - - - - - 1,200 958.60 1,200.85 4,950 10650.00 75 15.30 - - 4.45 19.00 84.16 98 750 2,100 Graph
Graph 225 - 4 55.80 1,017.25 -117.75 1,200 948.30 1,103.95 1,200 10700.00 75 17.05 20.75 75 3.00 18.00 79.92 11,317 -24,375 266,700 Graph
Graph 150 - 1 165.04 1,159.25 384.30 4,950 858.65 1,089.30 1,200 10750.00 750 21.20 24.95 75 1.60 21.20 79.59 245 300 2,175 Graph
Graph 1,500 225 15 64.84 925.00 -60.00 75 927.30 982.25 75 10800.00 150 22.05 23.95 75 4.95 22.05 76.96 13,729 26,250 232,800 Graph
Graph - - - - - - 1,125 781.75 985.05 1,125 10850.00 75 21.05 26.50 75 6.65 26.55 77.07 249 -300 4,800 Graph
Graph 825 -75 3 136.83 975.00 91.20 4,950 714.45 1,052.40 75 10900.00 75 27.35 30.20 75 10.40 30.00 75.99 11,877 -20,250 140,925 Graph
Graph 150 - 4 50.62 771.10 289.00 75 783.95 807.30 75 10950.00 75 28.35 35.70 75 8.45 32.10 73.78 613 -3,600 9,525 Graph
Graph 10,275 -750 117 70.11 747.20 -123.65 75 739.50 757.65 75 11000.00 375 35.60 36.00 75 12.15 36.00 72.50 56,259 164,475 794,025 Graph
Graph 1,725 - - - 715.00 - 1,125 619.05 791.25 1,125 11050.00 75 38.00 41.95 75 11.20 37.00 69.33 816 -7,500 14,100 Graph
Graph 7,125 -5,850 121 68.94 658.55 -101.80 75 650.30 664.00 75 11100.00 75 42.65 43.50 75 15.10 42.70 68.59 19,312 -77,475 164,625 Graph
Graph 2,775 -525 11 111.27 723.65 14.15 75 602.40 620.30 75 11150.00 75 44.95 48.30 75 15.25 47.10 66.85 1,387 -2,775 14,550 Graph
Graph 72,075 -3,750 646 67.98 573.70 -102.70 75 561.35 572.50 75 11200.00 75 52.00 53.00 1,275 17.15 52.00 65.08 35,575 -98,775 405,450 Graph
Graph 5,625 -750 23 55.25 505.00 -125.40 75 504.05 529.30 75 11250.00 75 50.15 58.70 75 17.25 56.35 62.80 2,806 -13,125 22,800 Graph
Graph 86,475 -55,575 1,741 59.29 473.55 -108.20 975 475.25 484.70 75 11300.00 525 63.30 65.10 525 23.35 65.00 62.03 49,321 -150,000 428,400 Graph
Graph 5,400 -1,650 71 60.69 438.60 -102.30 75 421.65 442.70 75 11350.00 75 67.75 73.00 825 22.25 70.90 59.79 2,857 -2,025 29,775 Graph
Graph 116,775 -525 1,671 58.29 395.00 -102.95 450 398.20 402.95 75 11400.00 150 81.00 82.00 675 26.55 82.00 59.12 59,612 30,150 431,700 Graph
Graph 8,925 -2,250 101 58.62 360.40 -96.50 75 350.00 366.95 75 11450.00 75 91.30 96.60 75 31.90 95.30 58.71 3,348 -22,875 22,950 Graph
Graph 165,525 -80,700 6,169 58.74 327.00 -93.20 75 325.00 331.95 75 11500.00 525 108.50 109.50 750 33.25 109.50 58.07 131,859 197,550 880,125 Graph
Graph 13,725 -1,275 100 57.98 292.60 -87.20 75 283.75 301.75 75 11550.00 150 125.00 128.20 75 35.10 126.00 57.62 4,319 -24,750 24,675 Graph
Graph 154,575 14,100 8,797 58.77 265.15 -82.05 900 262.30 266.00 75 11600.00 525 144.00 145.80 300 42.70 145.80 57.61 75,647 33,600 333,675 Graph
Graph 22,200 -3,375 489 58.23 235.20 -80.00 825 220.05 241.90 75 11650.00 150 163.05 165.20 150 46.40 165.30 56.94 5,537 -15,825 24,225 Graph
Graph 344,400 -16,425 30,348 59.34 212.90 -70.95 525 211.25 212.90 225 11700.00 525 188.00 189.00 75 49.75 188.05 56.64 89,984 19,050 329,775 Graph
Graph 59,400 24,825 4,566 59.67 189.85 -65.55 75 188.00 189.85 75 11750.00 75 214.35 219.00 75 57.70 214.35 56.79 7,966 6,675 21,825 Graph
Graph 550,800 180,750 78,684 59.80 168.00 -60.50 75 167.20 168.00 75 11800.00 75 241.30 243.00 450 60.60 241.50 56.60 69,844 126,975 310,950 Graph
Graph 81,675 33,150 11,136 59.78 147.55 -55.90 375 147.55 150.50 75 11850.00 75 258.00 288.90 75 60.75 264.60 54.60 6,645 22,050 42,000 Graph
Graph 521,850 174,450 75,401 60.55 131.50 -49.45 4,875 131.00 131.80 75 11900.00 75 301.75 322.50 75 80.65 308.05 58.16 16,239 42,975 96,675 Graph
Graph 73,350 25,200 8,452 60.91 115.75 -42.35 150 115.00 115.90 225 11950.00 75 334.70 352.80 825 94.25 350.00 60.88 336 6,825 7,350 Graph
Graph 1,446,750 384,000 175,950 61.07 100.95 -40.15 3,000 100.10 101.35 1,125 12000.00 75 372.00 374.10 525 86.40 374.75 57.57 7,155 51,375 126,525 Graph
Graph 37,575 -375 3,888 61.13 87.40 -35.30 75 87.40 88.00 450 12050.00 75 405.55 424.10 75 106.65 423.65 61.80 70 300 375 Graph
Graph 830,775 267,975 69,500 61.44 76.00 -32.45 2,025 76.00 76.90 75 12100.00 75 444.20 452.65 75 93.95 449.35 57.36 463 1,725 4,425 Graph
Graph 18,450 -9,225 5,063 61.32 64.80 -28.80 300 64.80 66.80 300 12150.00 1,050 261.00 588.00 1,050 - - - - - - Graph
Graph 908,700 490,725 107,569 61.66 56.00 -24.75 75 56.05 56.30 750 12200.00 75 524.15 542.05 75 99.00 528.90 56.74 148 750 6,900 Graph
Graph - - - - - - 6,525 36.15 - - 12250.00 4,950 481.40 662.40 4,950 - - - - - - Graph
Graph 603,750 236,175 57,879 62.08 40.95 -17.95 75 40.50 40.95 150 12300.00 75 610.10 627.05 75 -41.95 633.35 66.02 16 675 675 Graph
Graph 8,400 6,825 1,941 61.28 33.00 -19.60 75 33.05 39.95 75 12350.00 1,050 583.00 765.80 1,050 - - - - - - Graph
Graph 382,725 98,625 41,937 62.77 30.00 -12.55 750 30.00 30.35 75 12400.00 975 630.40 808.80 975 - - - - - - Graph
Graph - - - - - - 62,025 4.95 - - 12450.00 975 656.25 861.25 4,950 - - - - - - Graph
Graph 1,131,675 447,150 85,169 63.66 22.05 -7.70 2,925 22.00 22.05 150 12500.00 3,000 450.10 921.60 4,950 - 738.00 - - - 75 Graph
Graph - - - - - - 14,700 3.15 - - 12550.00 975 771.35 966.85 4,950 - - - - - - Graph
Graph 237,300 97,050 22,729 64.04 15.55 -5.05 75 15.60 16.20 450 12600.00 975 825.15 1,014.60 975 - - - - - - Graph
Graph - - - - - - 11,400 3.05 - - 12650.00 975 868.60 1,034.40 4,950 - - - - - - Graph
Graph 249,000 119,475 20,737 65.73 12.00 -1.55 75 11.25 12.00 75 12700.00 975 918.40 1,121.90 975 - - - - - - Graph
Graph - - - - - - 12,900 3.05 - - 12750.00 975 964.55 1,176.55 4,950 - - - - - - Graph
Graph 276,450 187,650 14,727 68.33 10.00 0.05 525 9.50 10.00 1,725 12800.00 975 1,016.70 1,224.85 975 - - - - - - Graph
Graph - - - - - - 4,950 2.00 - - 12850.00 975 1,048.05 1,305.80 975 - - - - - - Graph
Graph 66,825 35,700 6,054 69.17 7.30 - 75 6.30 7.30 375 12900.00 5,925 1,102.55 1,319.80 975 - - - - - - Graph
Graph 225 - - - 5.50 - 225 6.00 8.35 525 12950.00 975 1,118.95 1,343.20 975 - - - - - - Graph
Graph 763,350 132,300 53,607 70.38 5.50 -0.20 5,550 5.40 5.50 4,125 13000.00 4,950 1,064.30 1,419.80 975 - - - - - - Graph
Graph 5,700 3,600 110 66.66 3.10 -0.90 75 3.15 4.80 75 13050.00 975 1,207.80 1,456.80 975 - - - - - - Graph
Graph 20,775 8,775 1,214 69.85 3.50 -1.20 75 3.40 4.00 75 13100.00 4,950 1,159.20 1,519.80 975 - - - - - - Graph
Graph 225 -225 5 75.70 5.00 1.05 150 2.75 4.60 225 13150.00 975 1,295.80 1,549.10 975 - - - - - - Graph
Graph 47,625 34,425 4,369 74.46 3.70 0.80 225 3.15 3.70 525 13200.00 4,950 1,229.85 1,619.80 975 - - - - - - Graph
Graph 15,300 5,775 156 73.96 2.90 0.40 225 2.85 3.00 75 13250.00 975 1,429.60 1,644.55 975 - - - - - - Graph
Graph 272,175 62,850 93,259 74.24 2.45 0.40 75 2.40 2.45 1,725 13300.00 975 1,395.15 1,719.85 975 - - - - - - Graph
Graph 7,725 7,725 4,824 76.53 2.55 2.50 75 1.60 2.55 300 13350.00 900 1,428.35 1,824.75 900 - - - - - - Graph
Total 9,639,900 999,359 778,529 6,630,375 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.