Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11684.35  As on Jul 17, 2019 13:59:57 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 225 - - - - - 75 1,905.20 1,924.50 75 9750.00 150 0.20 0.60 225 -0.15 0.20 113.46 5 225 1,050 Graph
Graph - - - - - - 4,875 1,741.05 1,981.10 1,125 9800.00 - - 1.00 1,650 - - - - - - Graph
Graph - - - - - - 4,875 1,571.95 1,929.00 1,125 9850.00 - - 0.90 1,500 - - - - - - Graph
Graph - - - - - - 4,875 1,641.15 1,871.55 1,125 9900.00 - - 1.00 1,650 - - - - - - Graph
Graph - - - - - - 4,875 1,569.75 1,819.45 1,125 9950.00 - - 0.95 150 -0.90 0.10 96.12 1 -75 - Graph
Graph 225 - - - - - 75 1,660.20 1,665.50 75 10000.00 1,950 0.10 0.45 4,500 0.10 0.20 98.77 2 -150 3,450 Graph
Graph - - - - - - 1,125 1,532.60 1,715.90 1,125 10050.00 - - 0.90 1,500 - - - - - - Graph
Graph - - - - - - 1,125 1,515.55 1,615.75 375 10100.00 1,500 0.05 0.95 1,500 - - - - - - Graph
Graph - - - - - - 4,875 1,273.25 1,622.90 6,000 10150.00 - - 0.90 1,500 - - - - - - Graph
Graph - - - - - - 1,125 1,415.55 1,515.75 375 10200.00 150 0.10 1.00 1,800 - - - - - 150 Graph
Graph - - - - - - 4,875 1,172.85 1,509.60 1,125 10250.00 - - 0.90 1,500 - - - - - - Graph
Graph - - - - - - 1,125 1,315.55 1,416.05 675 10300.00 1,500 0.05 1.00 1,800 - - - - - - Graph
Graph - - - - - - 1,125 1,255.75 1,421.55 4,875 10350.00 450 0.10 0.90 1,500 - - - - - 675 Graph
Graph - - - - - - 1,125 1,215.55 1,316.05 675 10400.00 225 0.10 0.90 1,500 - - - - - 225 Graph
Graph - - - - - - 1,125 1,153.80 1,321.70 4,875 10450.00 - - 0.90 1,500 - - - - - - Graph
Graph - - - - - - 75 1,129.70 1,215.85 75 10500.00 3,375 0.20 0.25 4,950 -0.20 0.20 70.00 88 -75 69,150 Graph
Graph - - - - - - 4,875 922.35 1,211.45 4,875 10550.00 - - 0.90 1,500 - - - - - 75 Graph
Graph - - - - - - 75 1,030.25 1,115.70 75 10600.00 2,325 0.20 0.35 1,500 - 0.45 69.55 209 750 20,250 Graph
Graph 150 - - - - - 1,125 965.55 1,065.75 375 10650.00 1,200 0.30 0.55 75 0.05 0.30 63.88 48 - 1,350 Graph
Graph - - - - - - 1,125 915.55 1,016.05 675 10700.00 27,600 0.25 0.30 3,525 -0.10 0.30 60.95 181 450 106,650 Graph
Graph - - - - - - 4,950 876.20 938.70 4,950 10750.00 1,875 0.15 0.80 3,000 - - - - - - Graph
Graph - - - - - - 75 829.55 888.85 75 10800.00 450 0.25 0.45 375 0.05 0.35 55.97 50 - 7,200 Graph
Graph - - - - - - 4,950 776.25 838.85 4,950 10850.00 1,875 0.15 0.80 4,500 - - - - - - Graph
Graph - - - - - - 75 730.30 789.20 75 10900.00 8,625 0.25 0.45 1,575 -0.20 0.35 50.06 90 -900 57,600 Graph
Graph - - - - - - 75 679.95 742.30 75 10950.00 1,875 0.15 0.45 75 - - - - - 1,350 Graph
Graph 450 - 1 - 649.45 12.55 75 660.55 670.15 75 11000.00 150 0.35 0.40 3,300 -0.25 0.40 44.77 1,879 -81,600 352,800 Graph
Graph - - - - - - 75 585.55 648.15 5,025 11050.00 75 0.25 0.50 150 -0.10 0.50 42.83 7 -150 1,050 Graph
Graph 300 - - - - - 75 561.30 570.15 75 11100.00 2,250 0.35 0.50 1,125 -0.15 0.50 39.75 390 -7,200 159,375 Graph
Graph 75 - - - - - 75 510.65 520.40 75 11150.00 1,425 0.45 0.65 675 -0.25 0.50 36.67 53 -2,025 14,175 Graph
Graph 4,050 -375 10 - 475.00 26.25 75 461.55 470.25 75 11200.00 3,900 0.45 0.50 675 -0.40 0.55 33.97 3,542 -82,650 476,175 Graph
Graph 150 - - - - - 75 411.45 419.95 75 11250.00 975 0.35 0.40 225 -0.80 0.35 31.48 786 -11,175 34,350 Graph
Graph 3,825 -900 62 - 364.05 14.70 75 364.90 368.75 75 11300.00 15,375 0.65 0.70 14,400 -0.85 0.65 28.27 14,050 -49,275 650,175 Graph
Graph 1,575 -375 22 - 325.45 20.30 75 311.30 320.45 75 11350.00 5,625 0.65 0.70 7,500 -1.15 0.65 25.03 6,525 -59,700 171,825 Graph
Graph 97,275 -6,975 1,246 - 265.85 16.00 75 264.40 265.90 75 11400.00 65,100 0.90 1.00 23,400 -1.75 0.95 23.15 44,979 -359,250 764,325 Graph
Graph 14,325 -2,400 449 - 217.70 16.10 525 215.80 217.70 75 11450.00 23,250 1.25 1.30 7,950 -2.60 1.30 20.38 43,157 -66,075 646,575 Graph
Graph 306,975 -52,650 16,556 - 166.70 9.75 225 167.30 168.00 75 11500.00 95,850 2.05 2.10 29,475 -4.80 2.10 18.41 169,593 -35,025 1,951,575 Graph
Graph 260,925 -67,125 11,388 - 120.95 7.65 150 120.55 121.30 75 11550.00 7,650 3.65 3.75 3,600 -8.05 3.65 16.41 132,462 316,275 1,345,950 Graph
Graph 897,825 -183,225 123,489 - 76.90 4.15 150 76.75 76.95 75 11600.00 450 8.35 8.40 375 -12.30 8.40 15.22 279,559 821,100 3,364,725 Graph
Graph 1,225,725 92,100 177,376 3.62 39.80 -0.80 150 39.70 39.80 300 11650.00 75 18.15 18.20 225 -18.05 18.15 14.09 216,666 1,216,725 2,043,300 Graph
Graph 3,188,850 1,588,950 382,072 8.53 15.95 -3.50 1,725 15.75 15.95 1,200 11700.00 525 40.65 40.85 225 -21.85 40.65 14.48 197,281 1,059,075 1,465,575 Graph
Graph 1,832,175 931,500 209,521 9.40 4.20 -2.85 3,450 4.20 4.30 6,075 11750.00 75 74.90 75.35 75 -22.85 75.25 15.34 20,044 124,050 167,250 Graph
Graph 1,964,625 606,750 211,953 10.66 1.20 -1.40 42,075 1.15 1.20 31,275 11800.00 150 120.80 121.30 75 -20.25 121.20 19.07 19,244 108,825 200,025 Graph
Graph 305,400 80,250 29,636 12.66 0.55 -0.50 40,050 0.50 0.55 18,075 11850.00 225 167.00 170.15 75 -16.05 171.25 23.72 224 - 10,050 Graph
Graph 527,550 59,850 22,126 15.47 0.40 -0.25 68,550 0.40 0.45 65,850 11900.00 75 218.80 220.15 225 -16.45 219.85 27.40 1,101 -4,350 39,825 Graph
Graph 50,850 3,900 1,288 17.97 0.35 -0.15 4,350 0.35 0.40 375 11950.00 75 266.75 273.95 150 -22.35 266.70 28.56 34 225 25,275 Graph
Graph 532,200 -74,700 10,117 20.09 0.25 -0.20 68,250 0.20 0.25 22,500 12000.00 75 318.75 321.15 150 -10.75 324.30 40.57 530 -12,300 20,250 Graph
Graph 9,525 2,850 241 22.88 0.25 -0.10 900 0.15 0.25 1,050 12050.00 4,950 341.25 403.75 4,950 - - - - - 225 Graph
Graph 48,375 -14,400 685 25.63 0.25 -0.05 375 0.20 0.25 1,125 12100.00 75 415.40 430.05 75 - - - - - 300 Graph
Graph 4,650 150 4 26.88 0.15 -0.25 150 0.10 0.15 75 12150.00 75 448.65 510.70 75 - - - - - - Graph
Graph 96,825 -15,225 759 30.99 0.25 -0.10 28,275 0.20 0.25 2,250 12200.00 75 498.75 561.35 75 - - - - - - Graph
Graph 150 75 1 37.78 0.70 0.30 75 0.20 0.50 4,950 12250.00 4,950 548.55 611.25 975 - - - - - - Graph
Graph 25,425 -75 198 35.42 0.20 -0.05 2,175 0.20 0.25 5,100 12300.00 75 598.60 661.35 75 - - - - - - Graph
Graph 675 - - - - - 300 0.05 0.70 1,500 12350.00 4,950 648.50 711.25 975 - - - - - - Graph
Graph 13,575 -75 1 39.36 0.15 -0.15 6,000 0.10 0.30 6,075 12400.00 75 698.55 761.30 75 - - - - - - Graph
Graph - - - - - - - - 0.40 4,950 12450.00 4,950 748.45 811.25 975 - - - - - - Graph
Graph 397,350 -1,800 542 44.17 0.15 -0.15 16,800 0.10 0.15 26,625 12500.00 75 797.20 860.00 75 - - - - - - Graph
Graph - - - - - - - - 0.75 1,500 12550.00 4,950 845.75 908.65 4,950 - - - - - - Graph
Graph 525 - - - - - - - 0.70 1,500 12600.00 975 868.35 970.25 975 - - - - - - Graph
Graph 600 600 8 61.50 0.90 -9.90 600 0.05 0.90 1,500 12650.00 975 918.35 1,011.25 975 - - - - - - Graph
Graph - - - - - - - - 0.65 1,500 12700.00 975 968.35 1,070.25 975 - - - - - - Graph
Graph - - - - - - - - 0.90 1,500 12750.00 975 1,018.35 1,111.25 975 - - - - - - Graph
Graph 75 - - - - - - - 0.20 75 12800.00 975 1,069.00 1,170.90 975 - - - - - - Graph
Graph - - - - - - - - 0.90 1,500 12850.00 975 1,119.00 1,211.90 975 - - - - - - Graph
Graph - - - - - - - - 0.65 1,500 12900.00 975 1,169.00 1,270.90 975 - - - - - - Graph
Graph - - - - - - - - 0.90 1,500 12950.00 975 1,218.35 1,311.25 975 - - - - - - Graph
Graph 5,175 - - - - - 9,000 0.05 0.40 3,000 13000.00 75 1,260.65 1,369.70 75 - - - - - - Graph
Graph - - - - - - - - 0.90 1,500 13050.00 975 1,296.50 1,501.30 4,875 - - - - - - Graph
Graph - - - - - - - - 0.90 1,500 13100.00 4,875 1,280.15 1,550.80 4,875 - - - - - - Graph
Graph - - - - - - - - 0.90 1,500 13150.00 975 1,391.45 1,602.00 4,875 - - - - - - Graph
Graph - - - - - - - - 0.90 1,500 13200.00 4,875 1,416.45 1,652.10 4,875 - - - - - - Graph
Graph - - - - - - - - 0.90 1,500 13250.00 975 1,486.80 1,701.60 4,875 - - - - - - Graph
Graph 75 - - - - - - - 0.25 75 13300.00 4,875 1,490.35 1,708.05 975 - - - - - - Graph
Graph - - - - - - - - 0.90 1,500 13350.00 900 1,581.45 1,801.90 4,875 - - - - - - Graph
Graph - - - - - - - - 0.90 1,500 13400.00 4,875 1,610.70 1,853.30 4,875 - - - - - - Graph
Graph - - - - - - - - 0.90 1,500 13450.00 900 1,676.55 1,904.80 4,875 - - - - - - Graph
Graph - - - - - - - - 0.90 1,500 13500.00 4,875 1,706.25 1,956.70 4,875 - - - - - - Graph
Graph - - - - - - - - 0.90 1,500 13550.00 4,875 1,751.10 1,978.15 900 - - - - - - Graph
Graph - -75 1 85.27 0.05 -0.95 - - 0.85 1,500 13600.00 4,875 1,803.35 2,060.00 4,875 - - - - - - Graph
Total 11,818,725 1,199,752 1,152,780 14,174,325 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.