Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11561.20  As on Sep 24, 2019 14:16:57 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 6 239.73 3,983.10 -36.90 375 3,856.85 4,231.70 7,350 7600.00 75 0.25 0.60 75 -0.20 0.25 179.09 69 -150 5,550 Graph
Graph - - - - - - 375 3,701.15 4,198.95 7,350 7700.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph 75 - - - - - 375 3,601.15 4,198.95 7,350 7800.00 - - 3.00 6,000 - 0.05 150.29 1 - 75 Graph
Graph - - - - - - 7,350 3,501.20 4,098.95 7,350 7900.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph 1,275 - 1 331.33 3,645.95 195.95 75 3,575.05 3,589.55 75 8000.00 1,125 0.30 0.90 150 - - - - - 1,275 Graph
Graph 75 - - - - - 75 3,461.55 3,499.55 75 8100.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 3,213.20 3,698.95 7,350 8200.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 3,117.70 3,648.95 7,350 8300.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 3,051.10 3,527.85 7,350 8400.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph 150 - - - - - 375 2,955.55 3,309.05 7,350 8500.00 75 0.20 2.70 300 - - - - - 75 Graph
Graph - - - - - - 75 2,963.80 3,059.95 150 8600.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 2,735.70 3,201.60 7,350 8700.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 2,640.20 3,085.25 7,350 8800.00 1,200 0.05 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 2,544.75 2,982.10 7,350 8900.00 450 0.20 1.55 75 2.40 3.00 129.00 8,020 225 375 Graph
Graph 151,950 -4,725 187 170.44 2,589.95 242.15 750 2,580.05 2,589.30 75 9000.00 225 0.55 0.75 4,650 - 0.75 122.47 77 -900 173,025 Graph
Graph 3,075 -1,575 25 151.62 2,485.55 34.60 150 2,475.80 2,490.80 225 9100.00 75 0.60 0.95 825 0.35 0.95 120.35 35 -525 2,700 Graph
Graph 225 - - - - - 75 2,364.80 2,414.60 75 9200.00 1,500 0.20 1.70 3,000 - - - - - 300 Graph
Graph - - - - - - 7,350 2,200.35 2,478.30 7,350 9250.00 825 0.05 1.95 75 - 0.85 111.63 200 4,800 4,875 Graph
Graph 150 75 1 164.57 2,297.15 540.80 375 2,159.70 2,413.70 375 9300.00 75 0.30 1.50 150 -0.80 0.20 95.73 3 75 150 Graph
Graph - - - - - - 7,350 2,110.45 2,372.35 7,350 9350.00 75 0.10 2.25 300 -0.20 0.55 109.64 7,005 - 75 Graph
Graph 75 - - - - - 375 2,063.45 2,309.65 7,350 9400.00 900 0.20 1.90 3,000 - - - - - 150 Graph
Graph - - - - - - 7,350 1,968.40 2,349.50 7,350 9450.00 900 0.05 1.25 75 -0.05 0.90 - 401 - - Graph
Graph 205,650 -5,325 450 147.46 2,087.70 51.65 375 2,083.20 2,087.80 75 9500.00 2,775 0.90 0.95 75 -0.20 0.95 100.66 284 -3,975 235,350 Graph
Graph - - - - - - 7,350 1,866.75 2,269.85 7,350 9550.00 1,800 0.05 2.20 150 - - - - - - Graph
Graph 2,025 - - - - - 75 1,969.20 1,984.45 75 9600.00 1,050 0.75 1.00 150 0.05 1.00 96.35 2 -75 5,850 Graph
Graph - - - - - - 7,350 1,773.55 2,131.95 7,350 9650.00 75 0.80 2.20 150 1.25 2.25 103.03 1 75 75 Graph
Graph 44,325 - 16 87.36 1,880.00 -34.30 75 1,883.35 1,890.55 75 9700.00 1,500 0.80 1.10 300 0.15 1.10 92.47 205 -3,450 59,100 Graph
Graph 975 - - - - - 7,350 1,684.60 2,032.05 7,350 9750.00 1,200 0.25 2.10 600 - - - - - 525 Graph
Graph 5,025 -900 18 119.17 1,790.00 299.35 150 1,775.10 1,787.85 75 9800.00 75 1.25 1.60 75 0.25 1.40 90.03 312 7,500 92,700 Graph
Graph 75 - - - - - 7,350 1,606.80 1,914.30 7,350 9850.00 375 0.35 2.40 600 - - - - - 150 Graph
Graph 105,600 -39,150 766 122.58 1,696.05 0.95 150 1,684.50 1,688.20 75 9900.00 225 1.40 1.65 2,925 -0.10 1.70 87.07 599 -5,325 250,425 Graph
Graph - - - - - - 7,350 1,504.10 1,814.10 7,350 9950.00 375 0.50 2.70 300 - - - - - - Graph
Graph 598,425 -75,600 1,183 117.27 1,583.75 -13.40 75 1,582.25 1,584.80 150 10000.00 3,000 1.60 1.65 600 -0.25 1.65 82.09 4,459 -34,875 1,267,125 Graph
Graph 75 - - - - - 75 1,502.10 1,576.55 75 10050.00 375 0.70 2.65 750 - - - - - 750 Graph
Graph 4,950 -300 6 114.29 1,500.00 -17.10 75 1,457.90 1,516.45 675 10100.00 3,000 1.85 1.90 1,500 -0.15 1.95 78.44 1,670 -2,100 404,850 Graph
Graph 75 - - - - - 75 1,407.30 1,472.90 525 10150.00 225 1.15 2.45 600 1.30 2.70 79.21 24 450 6,675 Graph
Graph 6,000 - 9 104.85 1,397.65 -20.75 75 1,362.90 1,396.25 75 10200.00 450 1.95 2.10 16,650 -0.60 2.00 73.44 3,347 -24,675 1,407,000 Graph
Graph 75 - - - - - 75 1,312.45 1,370.90 525 10250.00 375 2.00 2.70 975 -1.20 1.95 70.94 81 -3,150 19,125 Graph
Graph 10,875 - - - - - 75 1,269.50 1,303.45 525 10300.00 3,450 2.20 2.25 2,700 -0.90 2.20 69.52 6,342 -2,550 872,775 Graph
Graph 75 - - - - - 525 1,207.15 1,256.90 600 10350.00 1,875 1.60 2.40 2,025 -0.60 2.40 67.78 79 -1,875 17,025 Graph
Graph 12,750 -1,275 36 87.43 1,194.00 -6.10 75 1,162.45 1,203.25 600 10400.00 75 2.50 2.55 75 -1.00 2.55 65.23 6,309 -19,050 755,700 Graph
Graph 150 - - - - - 75 1,115.25 1,161.80 525 10450.00 450 2.50 2.80 1,725 -1.40 2.45 62.87 1,386 -7,650 95,700 Graph
Graph 79,650 -16,050 396 87.36 1,088.20 -26.10 75 1,082.00 1,089.45 375 10500.00 2,850 2.60 2.70 1,725 -1.75 2.60 60.49 15,431 -7,200 1,839,525 Graph
Graph 4,200 150 113 98.27 1,050.00 4.65 75 1,029.30 1,034.10 75 10550.00 600 2.70 2.80 750 -1.90 2.70 58.72 1,725 -7,350 135,900 Graph
Graph 64,875 -10,800 378 77.74 987.00 -12.70 75 981.80 987.30 375 10600.00 2,325 2.70 2.80 525 -2.00 2.75 56.14 13,811 -52,575 2,343,150 Graph
Graph 13,200 -1,050 27 78.11 951.00 -27.45 75 921.25 955.55 600 10650.00 750 2.75 2.90 675 -2.20 2.80 53.70 3,332 4,050 143,925 Graph
Graph 204,375 -62,250 1,377 71.36 884.00 -35.80 75 883.75 887.70 150 10700.00 825 3.00 3.05 3,150 -2.65 3.00 51.38 24,758 -95,100 1,396,350 Graph
Graph 89,775 -11,025 222 65.13 844.20 -10.00 75 832.00 837.70 75 10750.00 600 3.10 3.35 375 -4.65 3.15 49.63 3,396 5,400 185,700 Graph
Graph 460,725 -84,000 1,875 65.25 786.70 -20.20 75 785.00 787.50 75 10800.00 4,275 3.40 3.45 2,700 -3.45 3.40 47.32 40,685 88,875 3,144,525 Graph
Graph 92,325 -51,375 760 55.71 751.00 -5.50 75 731.15 736.20 75 10850.00 1,350 3.45 3.60 1,125 -4.25 3.50 44.97 4,260 -2,475 191,775 Graph
Graph 845,850 -78,450 2,385 57.76 688.00 -18.60 75 682.75 685.50 75 10900.00 2,550 3.60 3.65 2,250 -3.65 3.65 42.57 37,113 -184,875 1,380,750 Graph
Graph 117,750 -26,025 438 45.91 640.95 -23.00 75 627.90 635.50 75 10950.00 525 3.80 3.90 375 -4.60 3.85 40.22 6,854 -7,275 285,300 Graph
Graph 1,431,300 -113,775 4,005 49.16 585.40 -23.35 75 584.70 586.25 150 11000.00 3,600 4.00 4.05 6,525 -4.75 4.05 37.64 103,787 29,550 4,194,225 Graph
Graph 86,925 -16,650 366 50.11 550.70 -6.75 75 533.25 540.65 75 11050.00 450 4.10 4.20 825 -4.95 4.15 35.26 10,708 3,525 172,725 Graph
Graph 1,162,950 -52,875 2,537 44.24 484.00 -30.50 75 482.85 485.05 150 11100.00 5,625 4.10 4.20 1,650 -6.00 4.15 32.37 61,926 -250,950 1,643,775 Graph
Graph 105,900 -14,400 312 37.00 441.95 -29.25 75 434.85 438.90 75 11150.00 525 4.55 4.65 375 -7.00 4.50 30.13 13,678 -19,575 180,375 Graph
Graph 1,118,925 -55,800 2,896 37.75 386.60 -29.10 150 384.65 386.90 75 11200.00 2,025 5.00 5.10 4,650 -9.00 5.05 27.57 114,242 43,500 2,135,700 Graph
Graph 96,525 -36,075 1,049 32.74 343.15 -18.85 75 335.45 338.00 75 11250.00 1,200 5.85 5.90 750 -11.25 5.90 25.16 32,757 -24,750 291,975 Graph
Graph 1,313,550 -148,125 10,526 31.23 290.15 -35.45 75 289.65 291.45 75 11300.00 750 7.35 7.45 1,950 -15.25 7.45 23.34 164,172 -231,975 1,819,200 Graph
Graph 76,500 8,025 616 26.75 243.00 -28.70 75 238.10 242.15 375 11350.00 900 9.35 9.45 675 -16.45 9.35 21.31 55,137 70,350 291,300 Graph
Graph 1,049,850 -15,525 16,231 25.53 195.55 -38.05 75 195.60 196.65 150 11400.00 75 14.20 14.25 525 -18.85 14.20 20.20 242,479 322,050 2,596,050 Graph
Graph 72,900 3,300 3,576 24.68 154.35 -35.20 75 154.15 155.20 75 11450.00 525 22.20 22.35 150 -19.05 22.15 19.37 70,439 217,650 539,025 Graph
Graph 2,073,900 -29,325 87,740 23.17 117.45 -37.55 75 117.45 118.00 150 11500.00 225 35.95 36.05 75 -17.95 36.10 19.03 380,554 1,267,725 3,879,225 Graph
Graph 293,925 184,575 36,851 23.12 88.10 -33.75 150 88.15 88.75 375 11550.00 75 56.15 56.50 75 -15.05 56.65 19.22 109,307 432,300 738,150 Graph
Graph 2,682,225 681,300 294,697 23.16 64.55 -31.90 150 64.50 64.85 300 11600.00 75 82.35 82.70 150 -13.25 82.35 19.33 271,322 601,650 2,335,200 Graph
Graph 769,050 346,800 107,834 23.42 46.00 -26.55 150 45.80 46.00 75 11650.00 225 113.70 114.45 75 -9.10 114.25 19.40 37,264 130,500 431,775 Graph
Graph 3,011,250 925,725 310,374 23.31 30.85 -24.15 750 30.90 31.10 150 11700.00 150 147.70 148.35 75 -3.70 148.80 18.28 49,893 49,950 543,225 Graph
Graph 472,275 207,525 107,948 23.72 21.20 -19.80 150 21.15 21.35 375 11750.00 75 187.65 190.75 75 -9.55 187.00 17.29 648 -225 9,600 Graph
Graph 2,452,050 440,325 236,016 24.34 14.70 -16.05 300 14.70 14.75 75 11800.00 75 232.35 234.15 75 0.20 230.75 14.21 6,224 -28,650 94,875 Graph
Graph 374,250 176,250 68,446 24.84 9.85 -13.40 1,575 9.80 9.95 1,050 11850.00 75 257.60 293.40 75 -13.05 275.00 20.97 40 -375 2,100 Graph
Graph 1,299,600 456,600 147,243 25.51 6.85 -10.85 975 6.85 6.90 150 11900.00 75 320.85 326.40 300 12.80 316.00 - 501 -9,000 62,700 Graph
Graph 186,075 77,625 28,888 26.56 5.05 -8.50 2,025 4.90 5.00 1,725 11950.00 525 351.50 387.10 75 -2.45 360.00 - 87 -300 14,700 Graph
Graph 2,356,950 348,525 133,409 28.21 4.20 -7.20 1,350 4.15 4.20 4,125 12000.00 75 421.55 424.15 75 10.80 420.85 - 2,329 -43,950 365,925 Graph
Graph 76,425 7,200 10,405 29.58 3.35 -5.30 450 3.25 3.40 4,500 12050.00 525 444.60 488.65 525 - - - - - 75 Graph
Graph 367,875 77,775 37,107 30.44 2.60 -4.85 1,500 2.55 2.60 825 12100.00 75 513.95 522.45 150 11.50 515.00 - 48 -600 4,950 Graph
Graph 21,825 -2,475 1,916 32.61 2.40 -3.05 375 2.35 2.45 525 12150.00 600 546.30 585.25 75 - - - - - 75 Graph
Graph 289,200 -28,125 24,587 33.64 1.85 -3.20 1,875 1.85 1.95 1,275 12200.00 75 612.05 638.70 525 8.85 615.00 - 192 -10,875 44,025 Graph
Graph 24,600 3,150 1,587 35.32 1.80 -2.00 375 1.65 1.85 525 12250.00 525 641.55 682.50 75 - - - - - - Graph
Graph 212,550 31,350 12,668 37.19 1.60 -1.55 11,175 1.60 1.65 5,475 12300.00 375 712.20 724.15 375 7.45 710.00 - 50 -1,200 7,800 Graph
Graph 150 150 5 39.80 1.80 -244.50 75 1.00 2.90 75 12350.00 525 739.80 790.05 525 - - - - - - Graph
Graph 83,550 4,425 7,469 40.35 1.35 -1.35 3,000 1.30 1.35 450 12400.00 525 789.70 840.00 525 9.00 809.00 - 6 75 7,575 Graph
Graph 150 150 243 43.35 1.60 -211.15 1,200 0.50 1.90 75 12450.00 525 839.20 889.55 525 - - - - - - Graph
Graph 568,200 101,850 15,826 45.22 1.50 -0.65 16,800 1.45 1.50 375 12500.00 225 917.15 920.55 75 13.90 917.65 - 1,565 -90,675 477,225 Graph
Graph 2,475 2,475 44 47.45 1.60 1.05 300 0.60 3.50 300 12550.00 525 941.25 991.65 525 - - - - - - Graph
Graph 23,250 7,650 472 47.72 1.20 -0.55 975 1.15 1.25 450 12600.00 525 990.20 1,034.10 525 - - - - - 75 Graph
Graph - - - - - - 75 0.30 3.20 3,000 12650.00 525 1,029.55 1,086.90 525 - - - - - - Graph
Graph 600 300 15 53.88 1.70 -0.75 150 0.80 1.70 600 12700.00 525 1,081.90 1,137.25 525 - - - - - 150 Graph
Graph - - - - - - 3,000 0.20 3.00 3,000 12750.00 525 1,131.45 1,188.75 525 - - - - - - Graph
Graph 2,775 600 44 54.26 1.00 -0.35 75 0.80 1.00 150 12800.00 525 1,180.85 1,239.60 525 - - - - - 75 Graph
Graph - - - - - - 3,000 0.10 3.00 3,000 12850.00 525 1,232.30 1,293.90 525 - - - - - - Graph
Graph 4,050 -4,350 88 53.81 0.50 -1.10 750 0.45 1.25 1,500 12900.00 525 1,282.90 1,345.95 525 - - - - - 450 Graph
Graph - - - - - - 3,000 0.10 2.90 3,000 12950.00 525 1,333.95 1,399.95 525 - - - - - - Graph
Graph 249,375 -94,200 4,983 55.99 0.45 -0.75 16,125 0.35 0.40 975 13000.00 75 1,410.00 1,414.10 300 107.50 1,410.55 - 1,006 -8,550 656,775 Graph
Graph - - - - - - - - 2.90 3,000 13050.00 525 1,415.60 1,489.60 525 - - - - - - Graph
Graph 900 450 6 68.27 1.50 0.75 750 0.35 1.00 750 13100.00 7,500 1,467.35 1,537.60 375 - - - - - 75 Graph
Graph - - - - - - - - 2.90 3,000 13150.00 7,500 1,518.70 1,597.05 7,500 - - - - - - Graph
Graph 2,175 -75 1 67.93 0.90 -0.05 3,000 0.15 0.90 1,950 13200.00 75 1,607.30 1,614.20 75 - - - - - 3,150 Graph
Graph - - - - - - - - 2.90 3,000 13250.00 7,350 1,465.15 1,789.30 7,350 - - - - - - Graph
Graph 1,200 975 36 67.25 0.65 -1.30 225 0.50 0.65 225 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 74.80 0.90 0.40 1,350 0.25 0.80 375 13400.00 375 1,711.10 1,928.25 375 - - - - - 750 Graph
Graph - - - - - - - - 2.90 6,000 13450.00 7,350 1,758.45 2,075.25 7,350 - - - - - - Graph
Graph 19,050 6,975 200 72.98 0.45 -0.30 225 0.40 0.45 15,450 13500.00 150 1,912.30 1,923.00 375 - 1,902.00 - 167 -150 54,225 Graph
Graph - - - - - - 2,400 0.15 2.80 6,000 13600.00 7,350 1,801.10 2,169.90 7,350 - - - - - - Graph
Graph - - - - - - 2,400 0.05 2.80 6,000 13700.00 7,350 1,901.10 2,278.80 7,350 - - - - - - Graph
Graph - - - - - - 2,400 0.05 2.60 6,000 13800.00 7,350 2,001.10 2,389.05 7,350 - - - - - - Graph
Graph - - 3,204 86.97 0.55 -27.55 750 0.10 2.90 6,000 13900.00 7,350 2,101.10 2,526.15 7,350 - - - - - - Graph
Graph 5,700 - 4 78.09 0.10 -0.65 2,775 0.20 0.75 225 14000.00 150 2,400.05 2,457.35 225 -55.00 2,340.00 - 1 -75 4,875 Graph
Graph - - - - - - 2,400 0.05 2.80 6,000 14100.00 7,350 2,301.10 2,737.10 7,350 - - - - - - Graph
Graph 225 225 806 93.32 0.40 -9.25 2,400 0.05 2.50 450 14200.00 7,350 2,401.10 2,841.20 7,350 - - - - - - Graph
Graph 600 600 6,168 104.88 1.00 0.30 2,400 0.05 3.00 6,000 14300.00 7,350 2,501.10 2,972.25 7,350 - - - - - - Graph
Graph 150 150 5,417 102.77 0.60 - 2,400 0.05 1.00 75 14400.00 7,350 2,601.10 3,061.55 7,350 - - - - - - Graph
Graph 1,200 975 20 91.27 0.10 -0.85 525 0.10 1.10 75 14500.00 2,100 2,770.70 3,084.65 2,475 - - - - - 225 Graph
Total 27,574,350 1,745,562 1,922,805 40,331,025 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.