Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11047.80  As on Aug 16, 2019 15:30:28 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 150 150 2 - 1,463.80 -75.35 75 1,690.00 1,699.85 75 9350.00 150 0.50 0.90 225 0.10 0.15 42.46 1,504 300 300 Graph
Graph - - - - - - 7,350 1,480.65 1,738.50 1,125 9400.00 4,950 0.05 2.30 6,000 - - - - - - Graph
Graph - - - - - - 7,350 1,433.50 1,686.50 1,125 9450.00 1,500 0.10 1.80 450 0.50 0.55 44.97 601 75 75 Graph
Graph - - - - - - 7,350 1,385.15 1,633.60 1,125 9500.00 3,000 0.10 1.80 975 - - - - - - Graph
Graph - - - - - - 7,350 1,338.75 1,958.50 7,350 9550.00 4,950 0.05 2.30 6,000 - - - - - - Graph
Graph - - - - - - 7,350 1,290.85 1,528.70 1,125 9600.00 3,000 0.10 1.80 975 - - - - - - Graph
Graph - - - - - - 7,350 1,243.30 1,483.25 1,125 9650.00 4,950 0.05 2.30 3,000 - - - - - - Graph
Graph - - - - - - 7,350 1,196.95 1,430.10 1,125 9700.00 3,000 0.10 1.90 975 - - - - - - Graph
Graph - - - - - - 1,125 1,234.30 1,649.10 1,125 9750.00 4,950 0.05 1.80 1,500 - - - - - - Graph
Graph - - - - - - 7,350 1,040.85 1,340.75 7,350 9800.00 3,000 0.20 1.80 1,500 - - - - - - Graph
Graph - - - - - - 1,125 1,100.80 1,273.35 1,125 9850.00 4,950 0.15 1.80 1,500 - - - - - - Graph
Graph - - - - - - 7,350 951.25 1,266.50 7,350 9900.00 3,000 0.15 1.80 1,500 - - - - - - Graph
Graph - - - - - - 1,125 1,009.60 1,198.10 1,125 9950.00 3,000 0.20 1.80 1,500 - - - - - - Graph
Graph 225 75 2 - 956.30 -93.70 75 1,035.20 1,051.10 75 10000.00 2,400 1.20 1.25 450 -0.45 1.25 33.06 6,856 127,875 507,000 Graph
Graph - - - - - - 1,125 919.40 1,086.10 1,125 10050.00 375 0.65 1.50 1,500 -0.05 1.70 32.88 29 225 225 Graph
Graph - - - - - - 7,350 769.70 1,019.75 1,125 10100.00 75 1.20 1.45 600 -1.00 1.20 30.03 125 3,825 3,825 Graph
Graph - - - - - - 1,125 829.65 990.70 1,125 10150.00 2,400 0.65 1.80 1,500 - - - - - - Graph
Graph - - - - - - 75 806.55 896.10 1,125 10200.00 1,800 1.40 1.70 4,800 -0.70 1.35 27.57 1,703 15,975 22,125 Graph
Graph - - - - - - 1,125 738.25 867.05 1,125 10250.00 1,200 1.15 1.80 1,500 - - - - - - Graph
Graph 75 75 5 - 732.05 -811.65 75 730.60 751.65 75 10300.00 150 1.60 1.80 4,275 -0.80 1.70 25.43 8,533 -43,200 172,050 Graph
Graph - - - - - - 1,125 646.75 757.70 7,350 10350.00 1,200 1.15 - - - - - - - - Graph
Graph - - - - - - 75 615.20 666.65 75 10400.00 2,100 2.00 2.25 1,425 -0.70 2.25 23.38 11,058 7,275 170,325 Graph
Graph - - - - - - 75 561.40 648.50 75 10450.00 75 1.95 2.05 300 -1.95 2.05 21.52 2,097 12,525 16,425 Graph
Graph 2,400 300 13 - 550.15 -9.85 75 537.30 555.20 75 10500.00 2,250 3.30 3.35 300 -1.70 3.35 21.62 56,764 349,350 831,675 Graph
Graph - - - - - - 1,950 472.10 544.85 75 10550.00 1,350 3.65 4.00 14,400 -1.55 3.85 20.47 6,940 54,300 60,375 Graph
Graph 525 225 48 - 446.20 9.80 75 439.15 454.60 75 10600.00 600 5.15 5.50 1,950 -2.25 5.45 20.07 61,862 285,900 688,650 Graph
Graph - - - - - - 75 377.25 443.30 75 10650.00 150 7.00 7.05 600 -3.45 7.00 19.28 23,462 127,050 167,400 Graph
Graph 7,350 1,275 314 - 353.30 20.05 75 347.55 357.65 75 10700.00 225 10.55 10.85 825 -2.55 11.00 19.40 119,010 401,925 768,600 Graph
Graph - - - - - - 75 294.35 324.60 75 10750.00 75 14.05 14.65 300 -2.65 14.65 18.79 49,423 154,650 264,900 Graph
Graph 42,750 13,650 6,374 - 260.95 24.50 75 260.00 267.60 75 10800.00 75 19.80 20.00 4,950 -3.50 20.00 18.34 195,478 273,450 851,475 Graph
Graph 15,525 12,450 1,661 11.94 223.45 26.30 75 213.90 223.25 75 10850.00 75 26.00 27.00 2,475 -4.30 26.05 17.61 99,919 223,125 360,450 Graph
Graph 298,725 116,700 66,176 11.06 177.10 20.25 150 175.15 180.00 75 10900.00 150 35.15 36.00 75 -6.95 35.15 17.14 304,088 843,825 1,800,975 Graph
Graph 102,975 39,450 51,325 11.98 140.50 16.35 150 139.35 142.00 1,800 10950.00 75 46.00 48.05 750 -11.15 46.30 16.54 135,018 301,800 641,100 Graph
Graph 688,800 56,100 269,705 13.41 113.00 14.55 225 110.05 111.10 75 11000.00 450 63.00 64.00 1,575 -14.60 64.00 16.55 287,992 758,850 1,722,225 Graph
Graph 507,450 249,150 152,466 13.42 84.00 7.35 75 83.60 85.00 75 11050.00 975 85.25 85.80 75 -18.70 85.25 16.47 75,939 340,200 555,150 Graph
Graph 1,349,775 549,075 320,191 13.95 63.15 5.40 4,050 62.50 63.00 75 11100.00 75 112.00 113.90 75 -20.05 113.90 16.96 59,357 151,200 318,375 Graph
Graph 538,500 342,975 107,748 13.90 43.90 1.05 75 43.55 44.05 150 11150.00 75 139.95 144.95 75 -28.65 141.00 16.41 2,901 12,000 22,575 Graph
Graph 1,155,375 207,900 233,104 14.12 30.50 -0.75 825 30.40 31.30 1,200 11200.00 75 177.15 179.95 75 -30.85 179.90 17.40 8,285 16,200 70,275 Graph
Graph 388,950 233,775 77,230 14.08 19.70 -2.55 75 18.70 19.65 75 11250.00 75 208.85 224.35 75 -7.00 210.55 15.89 123 1,350 2,550 Graph
Graph 1,114,950 458,925 151,485 14.20 12.65 -2.70 225 12.60 12.65 375 11300.00 75 248.75 260.75 75 -31.40 256.15 17.18 354 2,325 14,475 Graph
Graph 437,775 247,350 47,960 13.94 7.05 -3.15 150 7.05 7.30 75 11350.00 75 283.20 313.50 75 - 336.25 - - - 75 Graph
Graph 733,725 187,725 86,412 14.28 4.50 -2.70 150 4.35 4.50 3,075 11400.00 75 345.10 349.85 75 -28.95 344.85 17.72 51 750 7,050 Graph
Graph 124,725 54,675 12,250 14.83 3.10 -1.60 2,475 2.85 3.10 675 11450.00 75 371.05 435.05 75 - - - - - - Graph
Graph 917,775 141,825 62,417 15.61 2.35 -1.35 1,650 2.35 2.40 2,625 11500.00 75 441.60 450.75 75 -16.20 449.95 23.66 63 - 1,650 Graph
Graph 17,025 2,775 703 16.15 1.65 -0.65 300 1.20 2.35 75 11550.00 75 465.35 533.35 75 - - - - - - Graph
Graph 355,200 67,425 18,411 16.93 1.30 -0.65 2,250 1.25 1.30 450 11600.00 7,350 506.70 602.15 1,050 - 545.75 - - - 1,275 Graph
Graph - - - - - - 150 0.70 1.70 750 11650.00 1,050 543.90 648.75 1,050 - - - - - - Graph
Graph 74,625 7,425 2,748 18.87 1.00 -0.55 300 1.00 1.20 75 11700.00 1,050 601.85 684.60 75 - 680.00 - - - 75 Graph
Graph 6,900 6,300 203 20.37 1.10 -0.70 75 0.95 1.10 75 11750.00 1,050 634.20 754.60 1,050 - - - - - - Graph
Graph 127,500 3,075 2,078 21.22 0.95 -0.40 2,250 0.85 0.95 2,325 11800.00 75 695.65 788.75 75 - 675.00 - - - 75 Graph
Graph 1,350 - - - 1.50 - 75 0.80 1.00 1,500 11850.00 1,050 736.35 864.15 1,050 - - - - - - Graph
Graph 62,100 1,425 170 23.32 0.85 -0.35 150 0.75 0.90 75 11900.00 75 835.90 860.80 75 512.05 816.20 - 21 225 225 Graph
Graph 1,575 1,575 184 21.50 0.25 -347.60 300 0.30 0.75 450 11950.00 1,050 825.85 974.00 1,050 - - - - - - Graph
Graph 988,425 49,500 12,736 25.29 0.75 -0.25 600 0.75 0.80 3,075 12000.00 75 886.85 995.00 75 - - - - - - Graph
Graph - - - - - - 750 0.50 2.45 6,000 12050.00 1,050 934.25 1,083.75 1,050 - - - - - - Graph
Graph 225 225 7 22.69 0.10 -0.90 16,350 0.10 0.95 75 12100.00 1,050 944.00 1,263.50 7,350 - 750.00 - - - 75 Graph
Graph - - 120 29.46 0.95 -258.20 4,500 0.05 2.45 6,000 12150.00 1,050 1,025.95 1,193.65 7,350 - - - - - - Graph
Graph 300 - - - 1.00 -0.05 600 0.25 1.00 1,500 12200.00 1,050 1,071.70 1,373.15 7,350 - - - - - - Graph
Graph 75 - 1 29.59 0.50 -1.10 3,600 0.05 1.65 3,000 12250.00 1,050 1,128.90 1,266.75 1,050 - - - - - - Graph
Graph - - - - - - 10,500 0.10 2.00 3,000 12300.00 1,050 1,176.30 1,384.80 1,050 - - - - - - Graph
Graph - - - - - - - - 1.75 3,000 12350.00 1,050 1,223.85 1,367.05 1,050 - - - - - - Graph
Graph - - - - - - 9,000 0.10 1.45 4,500 12400.00 975 1,271.30 1,492.10 975 - - - - - - Graph
Graph - - - - - - - - 2.50 6,000 12450.00 975 1,318.65 1,468.15 975 - - - - - - Graph
Graph 150 - - - 3.00 - 150 0.20 0.90 1,500 12500.00 975 1,366.20 1,616.95 7,350 - - - - - - Graph
Graph - - - - - - - - 2.50 6,000 12550.00 975 1,413.20 1,573.10 975 - - - - - - Graph
Graph - - - - - - - - 1.60 3,000 12600.00 975 1,460.55 1,624.70 975 - - - - - - Graph
Graph - - - - - - 1,050 0.05 2.50 6,000 12650.00 975 1,508.70 1,775.05 7,350 - - - - - - Graph
Graph - - - - - - - - 2.30 6,000 12700.00 975 1,515.90 1,730.45 975 - - - - - - Graph
Graph - - - - - - 1,050 0.05 2.60 6,000 12750.00 975 1,568.65 1,783.10 975 - - - - - - Graph
Graph - - - - - - - - 2.30 6,000 12800.00 975 1,651.20 1,932.70 7,350 - - - - - - Graph
Graph - - - - - - - - 2.60 6,000 12850.00 975 1,698.65 1,985.45 7,350 - - - - - - Graph
Graph - - - - - - - - 2.30 6,000 12900.00 975 1,720.15 2,037.85 7,350 - - - - - - Graph
Graph - - - - - - - - 2.60 6,000 12950.00 975 1,793.70 2,090.55 7,350 - - - - - - Graph
Graph - - - - - - 1,500 0.15 1.50 1,500 13000.00 975 1,823.25 2,141.55 7,350 - - - - - - Graph
Graph - - - - - - - - 2.60 6,000 13050.00 975 1,749.80 2,098.15 975 - - - - - - Graph
Graph - - - - - - - - 3.00 6,000 13100.00 975 1,800.30 2,247.85 7,350 - - - - - - Graph
Graph - - - - - - - - 2.60 6,000 13150.00 975 1,963.55 2,300.35 7,350 - - - - - - Graph
Graph - - - - - - - - 3.00 6,000 13200.00 7,350 2,062.10 2,256.05 975 - - - - - - Graph
Graph - - - - - - - - 2.30 6,000 13250.00 975 1,950.60 2,307.75 975 - - - - - - Graph
Graph - - - - - - - - 2.30 6,000 13300.00 7,350 2,142.45 2,457.30 7,350 - - - - - - Graph
Graph 375 375 1,807 51.23 0.50 -24.55 1,650 0.10 0.50 3,975 13350.00 7,350 2,145.10 2,530.10 7,350 - - - - - - Graph
Graph - - 300 52.14 0.50 -6.60 450 0.35 1.20 450 13400.00 7,350 2,199.90 2,577.55 7,350 - - - - - - Graph
Graph 150 150 11,296 59.27 1.50 -3.40 150 0.15 1.50 5,850 13450.00 7,350 2,244.10 2,630.10 7,350 - - - - - - Graph
Total 10,064,475 1,697,652 1,519,556 10,044,075 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.