Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11469.05  As on Mar 19, 2019 13:15:56 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 2,281.90 2,474.65 675 9100.00 75 0.30 0.75 3,000 - - - - - 75 Graph
Graph - - - - - - - - 2,423.30 675 9150.00 - - 0.90 6,000 - - - - - - Graph
Graph - - - - - - - - 2,373.20 675 9200.00 - - 0.80 6,000 - - - - - - Graph
Graph - - - - - - - - 2,323.20 675 9250.00 - - 0.80 6,000 - - - - - - Graph
Graph - - - - - - - - 2,273.25 675 9300.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 2,223.25 675 9350.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 2,173.25 675 9400.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 2,123.25 675 9450.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 2,074.65 675 9500.00 - - 0.75 6,000 0.05 0.10 111.51 1 -75 - Graph
Graph - - - - - - - - 2,023.25 675 9550.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 1,973.25 675 9600.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 1,923.25 675 9650.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 1,873.25 675 9700.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 1,823.25 675 9750.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 1,773.25 675 9800.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 1,723.25 675 9850.00 - - 0.85 6,000 - - - - - - Graph
Graph - - - - - - - - 1,673.30 675 9900.00 - - 0.90 6,000 - - - - - 1,875 Graph
Graph - - - - - - - - 1,623.25 675 9950.00 - - 0.85 6,000 - - - - - - Graph
Graph 75 75 2 - 1,460.00 435.75 75 1,425.25 1,572.90 675 10000.00 150 0.30 0.50 1,500 -0.45 0.25 89.73 20 -1,200 26,250 Graph
Graph - - - - - - - - 1,523.25 675 10050.00 - - 0.85 6,000 - - - - - - Graph
Graph 75 - - - - - 75 1,383.95 1,470.35 75 10100.00 375 0.15 0.75 300 -0.35 0.15 80.09 5 -375 450 Graph
Graph - - - - - - - - 1,423.20 675 10150.00 - - 0.80 6,000 - - - - - - Graph
Graph 75 -75 2 139.23 1,289.75 41.35 75 1,252.10 1,364.10 600 10200.00 150 0.25 0.60 75 -0.55 0.30 79.14 22 -150 3,225 Graph
Graph - - - - - - 600 1,179.65 1,313.30 600 10250.00 75 0.05 0.80 5,925 0.75 0.80 76.14 2 -75 - Graph
Graph 75 - - - - - 75 1,147.90 1,272.90 675 10300.00 150 0.45 0.65 75 -0.15 0.45 76.11 43 -2,250 51,300 Graph
Graph 675 - 3 131.61 1,144.30 - 75 1,110.70 1,213.95 675 10350.00 300 0.40 0.85 6,000 0.25 0.95 79.18 8 600 8,475 Graph
Graph 225 - 4 - 1,066.35 -16.70 75 1,065.10 1,085.80 75 10400.00 375 0.55 0.70 1,500 -0.40 0.60 72.07 340 -2,400 93,600 Graph
Graph - - - - - - 75 994.90 1,115.05 600 10450.00 600 0.15 1.10 300 -0.30 0.70 63.05 51 -150 2,700 Graph
Graph 225 - - - - - 300 923.70 1,085.30 300 10500.00 6,075 0.55 0.60 225 -0.40 0.60 65.73 1,109 -41,100 549,375 Graph
Graph - - - - - - 600 553.25 1,298.80 600 10550.00 225 0.15 1.00 150 -0.40 1.00 66.37 4 - 150 Graph
Graph 150 - - - - - 75 864.10 885.20 75 10600.00 7,800 0.55 0.65 150 -0.55 0.60 59.41 277 -3,225 90,900 Graph
Graph - - - - - - 7,500 781.55 849.80 7,500 10650.00 150 0.15 1.10 150 - - - - - - Graph
Graph - - - - - - 300 744.90 781.05 7,500 10700.00 18,975 0.70 0.80 825 -0.55 0.75 54.89 977 525 154,200 Graph
Graph - - - - - - 600 679.75 747.80 7,500 10750.00 2,700 0.15 1.60 600 - - - - - 75 Graph
Graph 825 - 5 60.55 676.00 38.20 75 675.05 682.50 75 10800.00 2,625 0.90 0.95 1,950 -0.55 0.95 49.41 1,240 -1,200 164,325 Graph
Graph - - - - - - 7,500 594.70 662.75 7,500 10850.00 225 0.75 0.95 75 -0.55 0.80 45.09 28 750 2,700 Graph
Graph 10,275 -675 49 54.91 577.00 26.25 75 571.95 578.90 150 10900.00 4,575 0.90 0.95 2,475 -0.80 0.90 42.44 2,194 -2,925 187,950 Graph
Graph 3,600 -75 14 - 520.00 44.00 75 520.20 535.10 75 10950.00 300 1.10 1.30 225 -1.00 1.05 39.92 158 -2,025 23,175 Graph
Graph 78,675 -25,875 616 - 465.25 1.65 75 471.75 476.15 75 11000.00 3,525 1.10 1.15 5,850 -1.10 1.10 36.75 12,596 -93,600 795,300 Graph
Graph 4,050 -1,275 34 36.53 422.50 37.95 75 422.10 435.05 75 11050.00 450 1.05 1.25 150 -1.65 1.00 32.86 1,345 -14,175 40,125 Graph
Graph 50,400 -3,750 356 29.67 373.30 0.50 75 370.95 376.10 300 11100.00 17,850 1.35 1.40 13,425 -1.55 1.35 30.76 10,811 -52,650 626,925 Graph
Graph 9,600 -225 28 23.25 322.70 5.70 75 320.75 322.85 75 11150.00 375 1.65 1.75 750 -1.85 1.70 28.19 1,882 -19,425 82,425 Graph
Graph 33,150 -17,775 1,387 26.64 273.40 0.55 75 271.35 274.20 75 11200.00 2,250 2.35 2.40 2,325 -2.40 2.40 25.90 36,174 -2,475 997,950 Graph
Graph 17,925 -14,100 304 24.96 226.65 -2.55 75 222.20 224.20 150 11250.00 750 3.05 3.20 2,175 -3.25 3.15 23.02 15,042 3,975 276,525 Graph
Graph 226,725 10,050 6,617 21.46 177.25 1.05 75 177.15 177.90 150 11300.00 2,775 4.50 4.60 2,325 -5.45 4.50 20.59 62,006 82,725 1,258,875 Graph
Graph 65,100 675 1,519 20.28 127.50 -6.65 150 128.65 130.00 375 11350.00 750 7.10 7.20 2,700 -7.95 7.15 18.05 46,712 235,050 719,550 Graph
Graph 542,175 84,000 47,340 17.75 87.35 -7.00 450 87.05 87.60 225 11400.00 1,050 13.70 13.85 600 -10.65 13.90 16.58 172,754 889,950 2,640,675 Graph
Graph 704,025 197,400 48,898 16.44 50.50 -10.65 75 50.40 50.80 150 11450.00 450 25.10 25.30 450 -11.40 25.35 14.28 101,330 737,025 1,668,600 Graph
Graph 2,164,500 1,022,400 196,220 16.90 27.80 -11.65 525 27.55 27.80 3,150 11500.00 5,550 49.25 49.50 450 -13.35 49.25 13.41 140,333 665,400 1,400,100 Graph
Graph 920,925 315,450 82,877 17.36 13.65 -9.60 675 13.65 13.75 1,125 11550.00 75 83.35 84.30 150 -11.05 83.65 12.11 9,570 132,300 166,950 Graph
Graph 1,724,400 460,275 115,270 18.06 6.30 -6.80 900 6.30 6.35 450 11600.00 75 123.90 124.60 150 -11.80 125.25 - 16,360 102,900 195,825 Graph
Graph 473,625 103,275 34,125 18.95 2.90 -4.50 2,700 2.85 2.95 600 11650.00 7,500 133.75 196.45 7,500 - - - - - - Graph
Graph 1,317,750 206,325 61,580 20.52 1.60 -2.75 42,900 1.55 1.60 5,325 11700.00 75 216.65 218.50 150 -0.25 219.00 - 1,486 15,225 33,225 Graph
Graph 159,300 -50,700 5,183 22.91 1.10 -1.75 975 1.10 1.15 1,650 11750.00 7,500 228.25 295.00 7,500 - - - - - - Graph
Graph 580,725 -82,425 23,018 25.59 0.95 -1.10 52,575 0.90 0.95 3,375 11800.00 75 309.60 320.90 75 -3.95 311.35 - 5 300 5,700 Graph
Graph 29,475 225 409 27.45 0.75 -0.90 975 0.70 0.80 900 11850.00 7,500 344.55 412.40 300 - - - - - - Graph
Graph 182,325 -94,425 9,135 28.88 0.50 -0.85 5,175 0.45 0.50 30,825 11900.00 300 403.90 442.55 300 - - - - - - Graph
Graph 41,625 3,675 399 32.16 0.25 -0.95 4,425 0.25 0.40 75 11950.00 7,500 441.75 506.55 300 - - - - - - Graph
Graph 408,675 4,875 2,232 32.44 0.25 -0.70 10,425 0.25 0.30 2,475 12000.00 7,500 506.90 525.90 75 -133.00 517.00 - 4 - - Graph
Graph - - - - - - 300 0.20 0.50 600 12050.00 7,500 539.10 601.55 75 - - - - - - Graph
Graph 9,525 -150 273 40.68 0.50 -0.15 2,775 0.30 0.45 1,350 12100.00 75 605.25 650.40 75 - - - - - - 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 75 - - - - - - Graph
Graph - - - - - - - - 0.75 6,000 12250.00 7,500 738.60 804.00 75 - - - - - - Graph
Graph - - - - - - 6,000 0.05 0.75 7,500 12300.00 7,500 805.80 851.80 75 - - - - - - Graph
Graph 75 75 1 57.98 0.90 -0.70 75 0.15 0.75 5,925 12350.00 7,500 841.50 903.75 75 - - - - - - Graph
Graph - - - - - - 3,000 0.05 0.75 6,000 12400.00 7,500 906.55 953.70 75 - - - - - - Graph
Graph 75 - - - - - 75 0.10 0.75 6,000 12450.00 675 876.25 1,027.60 675 - - - - - - Graph
Graph 3,300 - 3 63.85 0.65 0.30 300 0.15 0.50 600 12500.00 675 932.45 1,079.55 675 - - - - - - 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 72.93 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 1,419.10 600 - - - - - - Graph
Graph 1,575 - 2 68.93 0.10 0.05 1,500 0.05 0.70 300 12850.00 600 1,257.70 1,469.05 600 - - - - - - Graph
Graph 1,125 - 6 67.43 0.05 -0.45 6,825 0.05 0.30 75 12900.00 600 1,306.20 1,518.65 600 - - - - - - Graph
Graph - - - - - - - - 0.75 6,000 12950.00 600 1,094.50 1,569.10 600 - - - - - - Graph
Total 9,768,975 637,928 634,889 12,269,550 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.