Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11828.25  As on May 20, 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 2,015.95 - - 9650.00 150 1.90 2.40 300 -6.20 1.90 91.18 649 21,525 52,275 Graph
Graph - - - - - - 4,950 1,969.70 - - 9700.00 75 2.00 2.60 75 2.45 2.50 92.08 5,072 150 150 Graph
Graph - - - - - - 4,950 1,921.05 - - 9750.00 150 2.00 - - 2.45 2.50 89.96 26,936 30,375 30,375 Graph
Graph - - - - - - 4,950 1,893.85 - - 9800.00 4,350 2.35 3.00 750 2.30 2.35 87.19 489 14,700 14,700 Graph
Graph - - - - - - 4,950 1,849.20 - - 9850.00 375 2.15 - - 2.75 2.95 87.56 5,654 16,650 16,650 Graph
Graph - - - - - - 4,950 1,800.80 - - 9900.00 3,900 3.50 4.35 300 3.45 3.75 88.16 5 225 225 Graph
Graph - - - - - - 4,950 1,748.60 - - 9950.00 450 1.60 - - 2.70 2.90 83.12 2 - - Graph
Graph - - - - - - 4,950 1,707.45 - - 10000.00 75 4.60 5.10 5,250 -15.60 5.00 87.48 10,825 74,625 283,500 Graph
Graph - - - - - - 4,950 1,648.30 - - 10050.00 3,000 1.20 - - - - - - - - Graph
Graph - - - - - - 4,950 1,602.55 - - 10100.00 75 3.65 5.20 75 4.25 4.85 82.40 205 3,075 3,075 Graph
Graph - - - - - - 4,950 1,548.20 - - 10150.00 3,000 1.30 - - - - - - - - Graph
Graph 75 - - - - - 4,950 1,503.50 - - 10200.00 75 5.75 6.20 525 -21.80 6.20 80.88 3,265 5,100 70,125 Graph
Graph - - - - - - 4,950 1,450.10 - - 10250.00 1,950 3.05 - - - - - - - - Graph
Graph - - - - - - 1,200 1,436.15 - - 10300.00 150 6.50 6.55 150 -26.45 6.50 76.61 7,084 23,025 66,000 Graph
Graph - - - - - - 4,950 1,350.10 - - 10350.00 1,425 3.05 - - - - - - - - Graph
Graph - - - - - - 1,200 1,332.95 - - 10400.00 525 7.20 8.00 225 -31.50 7.95 74.74 7,486 600 76,275 Graph
Graph - - - - - - 4,950 1,250.10 - - 10450.00 8,775 3.05 - - - - - - - - Graph
Graph 75 75 3 - 1,330.15 168.75 1,200 1,247.50 - - 10500.00 1,200 9.50 9.95 4,500 -39.25 9.50 72.26 24,452 79,800 363,750 Graph
Graph 750 -150 2 - 1,200.00 376.65 75 1,293.05 - - 10550.00 9,375 3.05 - - - - - - - - Graph
Graph - - - - - - 1,200 1,146.70 - - 10600.00 75 10.70 10.75 4,500 -48.45 10.70 68.91 11,219 4,275 112,875 Graph
Graph - - - - - - 1,200 1,104.50 - - 10650.00 225 11.00 15.95 525 9.05 19.50 75.06 79 1,200 1,200 Graph
Graph 225 150 3 - 1,135.00 448.65 1,200 1,053.85 - - 10700.00 75 13.40 13.45 2,625 -59.00 13.45 66.97 16,837 81,900 293,250 Graph
Graph 150 75 2 - 774.95 114.95 4,950 962.10 - - 10750.00 300 12.10 19.80 525 4.00 19.95 70.12 155 2,400 2,400 Graph
Graph 1,200 -150 11 - 985.00 297.55 75 1,056.00 1,083.30 75 10800.00 225 15.25 17.00 75 -71.75 16.00 63.59 18,485 -13,275 208,725 Graph
Graph - - - - - - 1,125 921.80 - - 10850.00 75 16.05 20.90 525 -80.50 16.00 61.70 275 -975 5,250 Graph
Graph 900 -225 9 - 819.40 279.40 75 957.55 985.95 75 10900.00 75 17.55 19.00 750 -86.00 19.00 60.38 22,164 -18,600 164,175 Graph
Graph 150 - - - - - 1,125 821.70 - - 10950.00 150 17.60 29.00 600 -94.70 19.25 58.49 1,179 -3,750 14,100 Graph
Graph 11,250 -7,725 494 61.37 880.00 345.15 75 874.00 882.95 75 11000.00 3,300 21.70 24.00 300 -102.65 21.70 57.92 57,541 201,975 656,250 Graph
Graph 1,725 -75 3 - 715.00 223.50 75 812.50 841.45 75 11050.00 900 22.50 25.00 75 -109.15 25.00 56.30 4,072 1,125 25,125 Graph
Graph 13,350 -8,550 236 58.79 775.00 318.65 75 764.60 789.90 75 11100.00 300 24.60 29.00 150 -122.35 24.55 54.98 32,505 76,350 271,950 Graph
Graph 3,300 -675 27 47.19 709.50 290.45 75 715.60 740.20 75 11150.00 75 25.60 29.25 75 -128.45 30.00 53.69 4,280 -6,525 17,250 Graph
Graph 78,075 -52,425 2,528 52.79 679.85 300.70 75 671.80 696.20 75 11200.00 75 29.70 32.55 150 -140.15 32.00 51.63 51,224 87,300 528,750 Graph
Graph 7,050 -2,325 98 51.98 630.00 282.00 150 625.00 656.15 75 11250.00 150 28.00 41.00 75 -143.65 41.00 50.07 6,605 -13,350 40,650 Graph
Graph 199,650 -102,000 6,024 48.94 597.85 284.85 150 585.00 596.95 150 11300.00 75 37.45 40.50 225 -164.30 39.10 48.37 80,475 343,350 678,975 Graph
Graph 7,275 -10,050 633 47.83 535.50 252.60 75 534.35 559.95 75 11350.00 75 38.55 45.00 225 -178.75 43.55 47.82 5,126 9,075 40,575 Graph
Graph 143,100 -78,000 9,576 48.29 500.00 248.50 75 494.25 511.80 75 11400.00 75 49.25 49.80 75 -192.90 46.70 45.83 62,175 266,325 442,425 Graph
Graph 11,850 -18,000 922 47.93 450.00 225.90 75 450.40 471.40 75 11450.00 1,650 55.00 58.00 150 -201.25 55.00 45.54 4,760 38,625 42,000 Graph
Graph 256,800 -149,775 22,001 46.41 419.90 222.15 2,700 413.60 419.90 75 11500.00 150 65.05 66.00 300 -216.25 66.00 44.45 111,744 486,075 617,850 Graph
Graph 16,725 -12,000 1,029 47.01 391.60 219.35 75 371.65 393.30 75 11550.00 450 76.55 79.95 750 -227.50 78.15 44.21 6,274 46,950 50,625 Graph
Graph 143,850 -45,600 37,035 46.85 342.65 193.95 75 340.00 353.05 150 11600.00 150 90.00 93.00 225 -246.50 90.00 43.94 84,124 299,175 309,075 Graph
Graph 27,300 12,750 6,470 46.03 314.95 187.20 150 305.90 315.00 75 11650.00 150 104.30 108.00 75 -292.70 107.00 44.05 8,595 43,050 43,350 Graph
Graph 385,575 56,850 97,351 46.74 277.65 170.45 1,650 277.00 280.00 150 11700.00 75 123.00 127.00 75 -269.65 123.05 43.98 63,583 323,400 330,075 Graph
Graph 41,775 30,600 9,755 46.73 252.00 159.55 300 250.35 255.00 150 11750.00 900 144.00 150.00 75 -141.05 146.15 44.02 4,194 17,400 17,400 Graph
Graph 402,750 -5,850 97,060 47.22 225.90 149.75 1,725 225.00 225.90 3,225 11800.00 75 167.60 169.50 75 -289.10 168.80 44.01 21,351 207,450 209,925 Graph
Graph 45,075 45,075 7,518 47.77 204.00 34.90 75 200.55 205.00 75 11850.00 75 190.35 278.00 900 -364.90 215.90 44.66 583 11,250 11,400 Graph
Graph 353,100 234,000 76,122 48.16 182.85 129.35 375 179.25 181.35 150 11900.00 75 211.05 223.50 150 -306.70 213.70 44.70 2,709 51,525 53,025 Graph
Graph 48,900 48,900 4,614 47.95 164.95 30.25 75 154.00 165.00 75 11950.00 75 197.00 337.60 4,950 -159.95 250.00 45.73 24 525 525 Graph
Graph 1,101,750 381,675 181,972 48.61 141.90 104.35 825 140.00 141.90 1,425 12000.00 75 275.25 280.00 300 -325.00 280.00 43.61 2,923 75,525 78,600 Graph
Graph 38,550 38,475 2,404 48.43 127.70 103.70 75 122.00 127.75 75 12050.00 225 297.75 393.00 75 -162.80 317.00 45.42 1 - - Graph
Graph 574,200 501,900 77,619 49.05 109.50 83.05 150 109.50 109.85 75 12100.00 75 332.45 365.00 600 -165.35 351.85 45.53 40 2,775 2,775 Graph
Graph 26,475 26,475 1,219 48.96 104.00 21.90 75 90.50 104.05 600 12150.00 75 320.10 424.00 75 - - - - - - Graph
Graph 426,375 284,325 83,698 49.07 82.35 64.00 75 81.40 83.00 225 12200.00 75 404.45 425.00 150 -165.35 428.60 46.39 106 6,150 6,150 Graph
Graph - - - - - - 75 65.00 - - 12250.00 1,050 379.20 - - - - - - - - Graph
Graph 367,875 218,400 54,510 49.20 60.50 47.60 300 60.50 60.95 75 12300.00 75 445.35 849.90 3,000 - - - - - - Graph
Graph 1,500 1,500 42 50.20 53.00 5.70 75 46.00 55.00 75 12350.00 75 515.00 665.80 1,050 -106.75 610.65 66.12 2 75 75 Graph
Graph 292,500 206,250 41,571 49.41 45.00 34.80 150 44.10 44.50 150 12400.00 75 541.55 667.00 975 - - - - - - Graph
Graph - - - - - - 5,475 25.00 - - 12450.00 - - 745.20 4,950 - - - - - - Graph
Graph 691,500 342,075 93,569 49.46 31.80 23.25 525 31.00 31.60 150 12500.00 75 638.65 1,024.90 3,000 -110.30 738.00 68.80 1 75 75 Graph
Graph - - - - - - 3,000 10.00 - - 12550.00 - - 1,579.00 150 - - - - - - Graph
Graph 145,575 126,675 15,931 49.74 23.00 15.65 75 23.00 25.00 150 12600.00 - - 824.25 975 - - - - - - Graph
Graph - - - - - - 2,250 10.00 - - 12650.00 - - 931.05 4,950 - - - - - - Graph
Graph 149,400 149,325 11,977 49.69 16.50 13.45 600 15.10 17.00 150 12700.00 - - 1,200.85 975 - - - - - - Graph
Graph - - - - - - 1,500 7.30 - - 12750.00 - - 1,064.15 4,950 - - - - - - Graph
Graph 85,725 85,725 5,623 52.87 13.00 1.95 2,550 13.00 - - 12800.00 - - 1,116.85 4,950 - - - - - - Graph
Graph - - - - - - 3,000 6.00 - - 12850.00 - - 1,203.30 975 - - - - - - Graph
Graph 25,950 24,975 2,521 51.81 9.25 5.90 600 7.55 - - 12900.00 - - 1,157.35 975 - - - - - - Graph
Graph 225 75 7 50.57 5.50 2.45 600 6.20 - - 12950.00 - - 1,265.10 4,950 - - - - - - Graph
Graph 635,700 368,025 41,133 53.70 7.00 4.70 75 6.80 7.00 375 13000.00 - - 1,262.60 4,950 - - - - - - Graph
Graph 2,100 2,100 18,187 51.57 4.00 -1.15 300 4.05 5.00 150 13050.00 - - 1,357.75 975 - - - - - - Graph
Graph 9,300 9,150 2,185 55.86 5.35 3.25 3,675 4.95 5.45 600 13100.00 - - 1,410.85 975 - - - - - - Graph
Graph 450 450 4,708 54.97 4.00 2.50 375 3.85 - - 13150.00 - - 1,437.00 975 - - - - - - Graph
Graph 11,850 9,750 394 56.01 3.70 2.50 75 3.05 3.70 525 13200.00 - - 1,474.60 975 - - - - - - Graph
Graph 9,525 5,850 2,740 54.06 2.30 0.70 825 2.25 3.85 75 13250.00 - - 1,559.45 4,950 - - - - - - Graph
Graph 216,150 74,100 58,177 55.30 2.40 1.75 2,400 2.30 2.40 75 13300.00 - - 1,609.60 4,950 - - - - - - Graph
Total 7,014,675 1,079,713 777,534 6,253,950 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.