Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11661.85  As on Oct 18, 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 - - - - - - 7,350 2,311.90 2,549.90 3,000 9200.00 75 0.35 0.80 150 -0.15 0.85 68.07 1,216 75 75 Graph
Graph - - - - - - 7,350 2,156.35 2,511.80 7,350 9250.00 - - 0.85 75 -0.60 0.40 62.07 612 150 225 Graph
Graph - - - - - - 7,350 2,216.65 2,449.90 3,000 9300.00 300 0.15 0.80 600 - 0.85 65.25 7 525 525 Graph
Graph - - - - - - 7,350 2,066.05 2,406.50 7,350 9350.00 450 0.05 0.75 150 -0.95 0.05 50.47 4,012 75 150 Graph
Graph - - - - - - 7,350 2,020.85 2,349.90 3,000 9400.00 150 0.25 0.80 600 -0.45 0.30 56.66 225 75 150 Graph
Graph - - - - - - 7,350 1,976.10 2,328.95 1,350 9450.00 - - 0.90 450 -5.15 0.15 52.29 5,016 150 150 Graph
Graph - - - - - - 7,350 1,895.45 2,249.90 3,000 9500.00 3,000 0.15 0.90 150 -5.45 1.05 61.00 400 - - Graph
Graph - - - - - - 7,350 1,885.40 2,216.70 1,350 9550.00 75 0.25 2.30 3,000 -7.05 0.95 58.98 8,606 - - Graph
Graph - - - - - - 7,350 1,840.45 2,149.90 3,000 9600.00 75 0.30 1.50 4,500 - - - - - - Graph
Graph - - - - - - 7,350 1,795.60 2,117.75 1,275 9650.00 75 0.15 2.30 3,000 -0.40 0.10 46.00 7 75 150 Graph
Graph - - - - - - 7,350 1,780.55 2,049.55 7,350 9700.00 2,250 0.25 1.50 4,500 - - - - - - Graph
Graph - - - - - - 7,350 1,789.40 2,014.10 1,275 9750.00 - - 1.00 75 -0.05 0.45 49.62 97 75 150 Graph
Graph - - - - - - 7,350 1,741.85 1,948.25 7,350 9800.00 75 0.25 2.20 75 0.05 1.05 52.64 806 150 225 Graph
Graph - - - - - - 7,350 1,694.15 1,910.30 1,275 9850.00 75 0.10 1.95 75 -0.75 0.20 43.76 372 225 300 Graph
Graph - - - - - - 7,350 1,646.40 1,841.40 1,275 9900.00 75 0.20 2.20 3,000 - - - - - - Graph
Graph - - - - - - 7,350 1,599.20 1,804.00 1,275 9950.00 75 0.10 2.20 3,000 - - - - - - Graph
Graph 150 75 3 - 1,649.65 209.80 75 1,651.10 1,662.75 75 10000.00 675 0.70 0.75 4,650 -0.20 0.70 45.17 669 -14,100 62,100 Graph
Graph - - - - - - 7,350 1,504.10 1,699.30 1,275 10050.00 4,200 0.05 2.20 300 - - - - - - Graph
Graph - - - - - - 7,350 1,456.70 1,632.10 1,275 10100.00 1,500 0.35 1.30 2,100 - - - - - - Graph
Graph - - - - - - 7,350 1,409.50 1,594.40 1,275 10150.00 4,200 0.05 2.60 1,050 - - - - - - Graph
Graph - - - - - - 7,350 1,361.75 1,527.15 1,200 10200.00 4,350 0.20 1.10 1,500 - - - - - - Graph
Graph - - - - - - 7,350 1,314.45 1,489.40 1,200 10250.00 1,500 0.15 2.40 1,050 - - - - - - Graph
Graph - - - - - - 7,350 1,266.70 1,422.25 1,200 10300.00 450 0.85 1.20 4,500 -0.45 0.85 38.12 186 11,925 16,725 Graph
Graph - - - - - - 7,350 1,180.05 1,421.90 7,350 10350.00 1,500 0.40 2.40 1,050 - - - - - - Graph
Graph - - - - - - 1,200 1,205.10 1,341.15 1,200 10400.00 3,000 0.70 1.10 1,050 -1.00 0.75 35.00 350 14,025 19,500 Graph
Graph - - - - - - 7,350 1,089.30 1,311.10 7,350 10450.00 - - 1.90 900 -2.00 1.20 35.55 98 6,525 6,600 Graph
Graph - - - - - - 525 1,140.75 1,174.10 525 10500.00 15,000 1.30 1.35 150 -0.70 1.35 34.69 10,714 411,225 680,400 Graph
Graph - - - - - - 7,350 999.55 1,182.45 7,350 10550.00 1,200 0.60 2.35 1,050 - - - - - - Graph
Graph 300 - - - 874.00 - 525 1,041.15 1,074.60 525 10600.00 3,000 1.55 2.00 300 -0.95 1.75 33.01 2,681 10,950 204,975 Graph
Graph - - - - - - 7,350 908.80 1,103.85 7,350 10650.00 1,200 1.05 3.30 6,000 - - - - - - Graph
Graph 32,625 150 4 - 937.05 51.85 150 948.85 975.05 525 10700.00 13,200 2.40 2.45 3,900 -0.75 2.40 31.53 10,034 247,425 1,094,100 Graph
Graph 150 - - - 655.55 - 7,350 819.35 992.75 7,350 10750.00 1,200 1.55 - - -1.95 2.45 30.16 266 10,425 10,500 Graph
Graph 2,700 - - - 793.85 - 525 842.20 875.45 525 10800.00 300 2.60 2.75 17,475 -1.15 2.60 28.95 9,166 117,075 490,050 Graph
Graph 300 - - - 730.00 0.40 1,125 780.50 865.85 7,350 10850.00 750 2.05 3.30 75 -1.00 2.30 26.99 545 5,325 8,550 Graph
Graph 2,625 - 6 - 742.25 58.10 75 753.60 763.10 75 10900.00 75 2.55 2.75 1,950 -1.45 2.75 26.23 9,530 71,850 307,875 Graph
Graph - - - - - - 1,125 684.05 768.70 7,350 10950.00 2,100 2.55 2.95 2,100 -1.35 2.80 24.81 1,099 7,500 24,525 Graph
Graph 8,550 -450 67 - 657.00 62.30 75 653.75 664.00 75 11000.00 750 2.95 3.00 75 -1.85 3.00 23.57 33,773 -27,600 801,225 Graph
Graph 1,125 -300 4 - 615.00 95.80 75 572.80 692.80 7,350 11050.00 225 2.50 4.20 75 -1.85 3.20 22.29 3,675 15,150 39,900 Graph
Graph 2,625 -225 30 - 560.90 64.25 75 554.70 563.15 75 11100.00 3,600 3.65 4.20 450 -2.00 3.65 21.23 46,905 48,600 641,700 Graph
Graph 1,275 75 8 - 495.05 54.10 75 504.55 515.05 75 11150.00 75 3.75 4.05 150 -2.50 4.05 20.03 6,578 -5,850 62,925 Graph
Graph 32,100 -4,575 352 - 457.70 65.35 150 458.30 463.55 75 11200.00 2,475 4.80 5.15 3,075 -3.20 5.15 19.28 58,688 5,175 733,875 Graph
Graph 16,425 -675 34 - 397.95 49.20 75 408.00 414.65 75 11250.00 1,275 6.20 6.50 150 -4.60 6.20 18.30 17,593 63,825 247,050 Graph
Graph 466,500 -27,300 2,309 - 363.30 67.20 75 363.10 366.45 150 11300.00 75 8.70 8.80 2,925 -5.95 8.65 17.86 80,685 382,125 1,223,175 Graph
Graph 12,075 -2,475 178 - 315.00 63.35 75 314.50 320.00 75 11350.00 150 11.00 11.35 750 -8.20 11.20 17.10 32,955 42,675 277,125 Graph
Graph 432,825 -72,675 11,892 - 273.40 62.60 75 270.70 273.80 75 11400.00 600 15.50 15.90 1,425 -11.10 15.75 16.71 133,312 96,150 1,140,975 Graph
Graph 574,575 -1,575 6,627 - 226.20 57.60 750 224.90 227.50 600 11450.00 75 20.60 20.95 150 -15.75 20.55 15.95 68,844 -12,075 633,000 Graph
Graph 711,375 -165,750 54,531 8.24 184.50 49.15 150 184.15 187.00 450 11500.00 675 29.20 29.70 2,100 -20.95 29.70 15.81 200,425 448,575 1,599,150 Graph
Graph 162,600 -135,750 26,299 10.41 148.00 44.10 750 146.40 149.85 150 11550.00 75 41.40 41.65 150 -26.75 41.95 15.70 87,948 198,225 476,325 Graph
Graph 816,825 -36,000 209,198 11.62 116.95 37.80 75 115.80 117.00 300 11600.00 75 58.80 59.15 75 -33.10 58.80 15.77 223,330 1,011,300 1,543,950 Graph
Graph 463,275 278,100 138,002 11.74 86.50 29.50 75 86.50 87.05 75 11650.00 225 79.35 80.65 750 -39.40 80.65 16.01 54,081 361,575 378,675 Graph
Graph 1,089,300 275,025 268,436 12.22 63.85 23.90 900 63.90 64.00 3,075 11700.00 150 105.00 106.00 1,950 -48.50 106.00 16.12 54,177 232,125 295,275 Graph
Graph 312,000 103,275 85,582 12.35 44.50 18.30 825 44.50 45.00 1,875 11750.00 75 137.50 139.30 75 -59.60 139.65 16.97 1,620 20,475 21,375 Graph
Graph 1,076,625 631,275 176,343 12.67 30.90 13.25 900 30.60 30.80 1,800 11800.00 75 171.00 174.95 75 -59.00 172.90 17.14 5,384 147,375 181,575 Graph
Graph 262,125 126,675 48,356 12.81 20.30 8.90 2,775 20.30 20.55 375 11850.00 75 209.50 214.00 75 -806.20 212.05 17.85 70 4,575 4,575 Graph
Graph 621,975 278,925 101,690 13.11 13.45 5.70 675 13.00 13.80 1,125 11900.00 75 253.25 256.30 75 -79.55 254.20 18.73 344 15,225 15,600 Graph
Graph 183,825 155,850 23,607 13.38 8.70 3.45 75 8.70 9.00 1,050 11950.00 75 296.70 307.35 75 -805.70 303.15 20.86 5 375 375 Graph
Graph 1,018,350 652,650 84,774 14.15 6.50 2.70 7,275 6.50 6.60 1,350 12000.00 75 346.70 350.95 75 -65.35 350.00 22.34 136 3,225 4,275 Graph
Graph 68,550 68,550 5,355 14.92 4.95 -16.25 900 3.40 5.00 75 12050.00 7,350 311.40 448.00 1,050 - - - - - - Graph
Graph 301,050 207,375 30,363 15.26 3.30 1.30 75 3.25 3.35 1,500 12100.00 7,350 401.05 480.40 75 - - - - - - Graph
Graph 26,550 26,550 1,141 16.03 2.60 -13.40 900 2.55 2.95 75 12150.00 7,350 459.35 556.95 1,050 - - - - - - Graph
Graph 290,175 187,425 12,122 16.64 1.95 0.65 825 1.90 1.95 10,950 12200.00 75 540.10 550.40 75 -788.80 553.45 31.72 8 450 450 Graph
Graph 600 600 45 16.65 1.15 -10.85 600 0.65 3.00 300 12250.00 1,050 546.95 625.70 1,050 - - - - - - Graph
Graph 99,975 26,025 3,722 17.77 1.10 - 4,725 1.00 1.05 375 12300.00 1,050 595.05 664.70 75 - 784.95 - - - 75 Graph
Graph 225 225 29 17.60 0.60 -14.80 75 0.60 1.50 75 12350.00 7,350 632.00 725.65 1,050 - - - - - - Graph
Graph 14,925 13,650 1,424 19.22 0.75 -0.20 3,750 0.65 0.75 1,875 12400.00 7,350 650.15 775.50 975 - - - - - - Graph
Graph - - - - - - 300 0.50 1.90 300 12450.00 7,350 730.90 867.05 975 - - - - - - Graph
Graph 669,600 309,900 15,442 21.64 0.80 -0.20 75 0.80 0.90 825 12500.00 7,350 780.65 886.70 75 - - - - - - Graph
Graph 1,650 1,650 147 21.58 0.50 -16.50 2,850 0.50 1.20 1,500 12550.00 7,350 812.50 975.85 975 - - - - - - Graph
Graph 1,575 1,425 38 22.39 0.45 -0.20 2,625 0.45 0.75 300 12600.00 7,350 850.15 975.05 975 - - - - - - Graph
Graph 600 600 17 23.93 0.55 -4.90 150 0.55 1.45 375 12650.00 7,350 911.40 1,094.50 7,350 - - - - - - Graph
Graph - - - - - - 1,575 0.25 1.00 3,000 12700.00 7,350 950.15 1,207.85 7,350 - - - - - - Graph
Graph 75 75 6,004 25.48 0.45 -3.25 375 0.25 1.90 3,000 12750.00 7,350 1,001.65 1,204.15 7,350 - - - - - - Graph
Graph 150 150 4 27.98 0.75 -78.45 75 0.30 0.75 3,600 12800.00 7,350 1,050.15 1,318.10 7,350 - - - - - - Graph
Graph 450 450 16,657 25.98 0.25 -72.50 1,350 0.25 0.55 225 12850.00 7,350 1,091.90 1,313.35 7,350 - - - - - - Graph
Graph 300 225 204 29.85 0.70 0.55 1,575 0.25 0.70 3,675 12900.00 7,350 1,165.85 1,322.55 975 - - - - - - Graph
Graph 225 225 2,204 29.49 0.45 -60.70 75 0.15 0.45 225 12950.00 7,350 1,166.55 1,472.10 7,350 - - - - - - Graph
Graph 17,625 12,150 769 28.25 0.20 -0.30 10,200 0.15 0.20 3,975 13000.00 7,350 1,254.20 1,424.60 975 - - - - - - Graph
Graph 1,575 1,575 4,437 31.09 0.40 -50.80 75 0.20 0.35 1,500 13050.00 7,350 1,260.15 1,477.35 975 - - - - - - Graph
Graph 1,125 1,125 6,032 31.19 0.30 -46.45 6,000 0.10 0.40 525 13100.00 975 1,373.05 1,595.10 7,350 - - - - - - Graph
Total 9,802,200 1,344,488 1,177,250 13,250,625 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.