Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 11594.45
As on Apr 22, 2019 15:30:30 IST
 |
| 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 |
 |
27,900 | -3,975 | 135 | 120.83 | 2,505.00 | -179.15 | 150 | 2,505.15 | 2,517.95 | 75 | 9100.00 | 2,400 | 0.20 | 0.50 | 375 | -0.55 | 0.20 | 85.93 | 77 | -4,125 | 32,025 | |
|
- | - | - | - | - | - | 675 | 2,389.55 | 2,807.40 | 4,950 | 9150.00 | - | - | - | - | - | - | - | - | - | - | |
|
1,950 | - | 1 | 188.18 | 2,470.30 | -6.05 | 75 | 2,408.25 | 2,418.20 | 75 | 9200.00 | 75 | 0.35 | 0.80 | 75 | -0.15 | 0.90 | 94.36 | 1 | - | 2,025 | |
|
- | - | - | - | - | - | 375 | 2,288.30 | 2,699.25 | 4,950 | 9250.00 | - | - | - | - | - | - | - | - | - | - | |
|
3,825 | -2,325 | 37 | 126.08 | 2,312.00 | -144.00 | 300 | 2,304.70 | 2,319.60 | 75 | 9300.00 | 1,425 | 0.25 | 0.45 | 150 | -0.70 | 0.25 | 80.24 | 52 | -2,700 | 9,225 | |
|
- | - | - | - | - | - | 1,125 | 2,128.30 | 2,596.45 | 4,950 | 9350.00 | - | - | - | - | - | - | - | - | - | - | |
|
10,875 | - | 1 | 162.73 | 2,253.25 | -135.50 | 75 | 2,209.05 | 2,219.40 | 150 | 9400.00 | 1,575 | 0.30 | 0.40 | 225 | -0.40 | 0.40 | 79.87 | 1 | -75 | 10,350 | |
|
- | - | - | - | - | - | 1,125 | 2,079.25 | 2,488.30 | 4,950 | 9450.00 | - | - | - | - | - | - | - | - | - | - | |
|
887,700 | -187,875 | 6,890 | 117.69 | 2,113.20 | -143.25 | 1,425 | 2,111.80 | 2,114.00 | 75 | 9500.00 | 450 | 0.35 | 0.70 | 5,025 | 0.05 | 0.45 | 77.77 | 1,424 | 4,350 | 675,750 | |
|
- | - | - | - | - | - | 1,125 | 1,980.25 | 2,375.65 | 4,950 | 9550.00 | - | - | 2.90 | 3,000 | - | - | - | - | - | - | |
|
20,250 | -150 | 10 | 90.02 | 2,003.25 | -142.85 | 75 | 2,001.70 | 2,008.90 | 75 | 9600.00 | 2,925 | 0.25 | 0.50 | 150 | -0.20 | 0.25 | 69.54 | 20 | -675 | 13,050 | |
|
- | - | - | - | - | - | 1,125 | 1,884.80 | 2,356.45 | 4,950 | 9650.00 | - | - | 2.90 | 3,000 | - | - | - | - | - | - | |
|
75,225 | -6,825 | 725 | 88.77 | 1,904.25 | -150.30 | 1,500 | 1,903.95 | 1,909.60 | 75 | 9700.00 | 3,600 | 0.35 | 0.55 | 3,000 | - | 0.35 | 68.03 | 232 | -3,825 | 31,575 | |
|
- | - | - | - | - | - | 750 | 1,788.65 | 2,159.55 | 4,950 | 9750.00 | - | - | 2.90 | 3,000 | - | - | - | - | - | - | |
|
24,825 | -2,700 | 104 | 106.32 | 1,817.00 | -174.00 | 525 | 1,797.45 | 1,813.40 | 300 | 9800.00 | 3,000 | 0.35 | 1.00 | 1,500 | -0.45 | 0.35 | 64.45 | 75 | 2,100 | 44,775 | |
|
- | - | - | - | - | - | 375 | 1,694.50 | 2,135.25 | 4,950 | 9850.00 | - | - | 2.90 | 3,000 | - | - | - | - | - | - | |
|
5,475 | -1,650 | 30 | - | 1,699.60 | -225.40 | 75 | 1,693.65 | 1,718.10 | 75 | 9900.00 | 300 | 0.40 | 0.60 | 375 | -0.70 | 0.35 | 60.89 | 69 | -1,275 | 24,375 | |
|
- | - | - | - | - | - | 375 | 1,597.95 | 2,020.00 | 4,950 | 9950.00 | - | - | 2.90 | 3,000 | - | - | - | - | - | - | |
|
534,150 | -77,400 | 2,195 | 87.31 | 1,612.85 | -151.15 | 75 | 1,608.35 | 1,611.95 | 75 | 10000.00 | 75 | 0.90 | 0.95 | 75 | 0.30 | 1.00 | 63.41 | 3,070 | -103,725 | 728,325 | |
|
- | - | - | - | - | - | 375 | 1,502.45 | 1,909.45 | 4,950 | 10050.00 | - | - | 2.80 | 3,000 | - | - | - | - | - | - | |
|
6,000 | -75 | 4 | 93.53 | 1,520.30 | -131.70 | 75 | 1,500.05 | 1,512.95 | 75 | 10100.00 | 600 | 0.60 | 1.00 | 675 | -0.05 | 1.00 | 59.92 | 114 | -2,250 | 24,975 | |
|
- | - | - | - | - | - | 600 | 1,408.65 | 1,728.00 | 600 | 10150.00 | - | - | 2.80 | 3,000 | - | - | - | - | - | - | |
|
12,825 | -3,825 | 56 | 78.36 | 1,411.45 | -146.85 | 75 | 1,401.50 | 1,418.35 | 75 | 10200.00 | 750 | 0.85 | 1.25 | 300 | 0.20 | 1.30 | 57.80 | 110 | -1,725 | 73,500 | |
|
- | - | - | - | - | - | 600 | 1,312.90 | 1,619.85 | 600 | 10250.00 | - | - | 2.80 | 3,000 | - | - | - | - | - | - | |
|
17,850 | -6,825 | 141 | 76.31 | 1,314.00 | -152.20 | 375 | 1,301.80 | 1,316.45 | 75 | 10300.00 | 375 | 0.55 | 1.00 | 3,150 | 0.05 | 1.00 | 52.27 | 290 | -6,900 | 82,725 | |
|
- | - | - | - | - | - | 600 | 1,217.90 | 1,367.95 | 600 | 10350.00 | - | - | 2.80 | 3,000 | - | - | - | - | - | - | |
|
54,600 | -15,900 | 400 | 66.42 | 1,210.00 | -152.40 | 675 | 1,210.60 | 1,215.50 | 150 | 10400.00 | 4,500 | 0.30 | 0.80 | 150 | 0.10 | 0.80 | 47.26 | 805 | -13,500 | 141,675 | |
|
- | - | - | - | - | - | 1,200 | 1,122.55 | 1,235.05 | 1,200 | 10450.00 | - | - | 2.55 | 3,000 | - | - | - | - | - | 375 | |
|
200,550 | -43,575 | 808 | 65.42 | 1,113.50 | -154.05 | 750 | 1,105.15 | 1,112.40 | 75 | 10500.00 | 3,000 | 0.45 | 0.50 | 1,800 | -0.80 | 0.50 | 43.23 | 3,133 | -21,450 | 891,825 | |
|
- | - | - | - | - | - | 600 | 1,016.80 | 1,094.90 | 600 | 10550.00 | 375 | 0.25 | 0.45 | 150 | 0.10 | 0.45 | 39.18 | 18 | - | 3,075 | |
|
42,150 | -17,175 | 283 | 72.91 | 1,030.00 | -138.40 | 75 | 1,002.00 | 1,018.00 | 300 | 10600.00 | 150 | 0.60 | 1.00 | 675 | -0.60 | 0.60 | 39.55 | 1,469 | -16,650 | 305,475 | |
|
375 | - | - | - | - | - | 75 | 950.35 | 962.80 | 75 | 10650.00 | 2,175 | 0.10 | 1.00 | 600 | -0.45 | 1.00 | 36.77 | 27 | 225 | 1,875 | |
|
123,000 | -10,200 | 669 | 49.36 | 908.15 | -157.00 | 150 | 908.20 | 915.80 | 150 | 10700.00 | 2,100 | 0.90 | 1.10 | 4,875 | -0.35 | 0.90 | 37.10 | 2,430 | -31,950 | 793,050 | |
|
75 | - | - | - | - | - | 600 | 822.95 | 886.90 | 600 | 10750.00 | 75 | 0.50 | 1.90 | 150 | -0.10 | 1.00 | 35.21 | 15 | -600 | 3,675 | |
|
143,025 | -49,875 | 759 | 45.62 | 811.05 | -160.55 | 525 | 807.00 | 811.25 | 300 | 10800.00 | 1,425 | 0.90 | 1.20 | 3,375 | -0.25 | 0.90 | 33.31 | 1,598 | -42,150 | 522,975 | |
|
150 | - | - | - | - | - | 75 | 750.25 | 762.85 | 75 | 10850.00 | 600 | 0.10 | 2.50 | 75 | - | - | - | - | - | - | |
|
65,925 | -5,925 | 673 | 44.19 | 710.45 | -161.95 | 75 | 708.50 | 714.85 | 75 | 10900.00 | 4,425 | 1.20 | 1.60 | 4,500 | 0.10 | 1.60 | 31.13 | 3,591 | -36,600 | 1,026,975 | |
|
375 | - | - | - | - | - | 75 | 654.90 | 662.85 | 300 | 10950.00 | 75 | 0.65 | 1.50 | 75 | -0.85 | 1.50 | 29.14 | 1 | - | 2,850 | |
|
439,950 | -101,100 | 2,499 | 38.50 | 614.00 | -155.60 | 75 | 608.50 | 614.30 | 75 | 11000.00 | 150 | 2.00 | 2.10 | 150 | 0.50 | 2.10 | 28.20 | 15,411 | -168,900 | 2,686,725 | |
|
225 | - | 1 | 59.55 | 612.50 | 7.05 | 75 | 553.05 | 565.65 | 75 | 11050.00 | 600 | 0.35 | 2.70 | 450 | 0.70 | 2.70 | 27.50 | 132 | -75 | 2,250 | |
|
122,400 | -22,800 | 659 | 33.63 | 512.85 | -155.80 | 75 | 506.00 | 518.30 | 375 | 11100.00 | 75 | 2.15 | 2.80 | 1,200 | 0.80 | 2.65 | 25.35 | 11,740 | 96,075 | 1,041,825 | |
|
675 | -75 | 2 | 38.90 | 477.65 | -85.75 | 75 | 457.00 | 467.30 | 75 | 11150.00 | 3,000 | 1.35 | 4.55 | 75 | 0.70 | 2.25 | 22.48 | 605 | -750 | 19,950 | |
|
196,425 | -14,250 | 713 | 29.88 | 415.60 | -155.95 | 300 | 413.10 | 418.45 | 300 | 11200.00 | 825 | 2.90 | 3.40 | 1,425 | 0.85 | 2.95 | 21.92 | 27,296 | -44,400 | 1,360,275 | |
|
1,575 | 375 | 6 | 32.99 | 378.50 | -153.35 | 300 | 358.55 | 367.40 | 75 | 11250.00 | 3,900 | 3.60 | 5.15 | 150 | 1.80 | 4.10 | 20.16 | 2,827 | 7,650 | 51,375 | |
|
241,275 | -600 | 1,035 | 25.90 | 319.65 | -150.85 | 150 | 314.80 | 319.35 | 75 | 11300.00 | 375 | 5.25 | 5.30 | 150 | 2.45 | 5.25 | 18.74 | 63,716 | 64,875 | 1,672,725 | |
|
1,350 | -300 | 17 | 23.86 | 271.80 | -148.20 | 150 | 260.80 | 273.30 | 75 | 11350.00 | 825 | 6.60 | 6.75 | 75 | 3.30 | 6.70 | 17.24 | 12,247 | 51,075 | 156,600 | |
|
224,325 | -6,750 | 2,097 | 21.35 | 224.40 | -149.70 | 75 | 222.30 | 224.70 | 75 | 11400.00 | 75 | 10.25 | 10.50 | 150 | 5.25 | 10.40 | 16.51 | 111,310 | -286,950 | 1,777,350 | |
|
21,300 | 2,100 | 184 | 18.17 | 174.60 | -161.75 | 450 | 173.35 | 180.15 | 300 | 11450.00 | 1,125 | 14.55 | 14.95 | 525 | 8.70 | 14.55 | 15.31 | 37,220 | 213,225 | 309,075 | |
|
563,400 | -24,375 | 17,313 | 17.46 | 135.00 | -142.05 | 525 | 132.60 | 135.00 | 300 | 11500.00 | 10,875 | 22.00 | 22.50 | 300 | 14.00 | 22.10 | 14.38 | 208,839 | -83,250 | 2,760,225 | |
|
66,300 | 53,250 | 2,915 | 16.36 | 94.50 | -131.55 | 600 | 93.75 | 96.95 | 75 | 11550.00 | 75 | 32.00 | 32.40 | 75 | 22.65 | 32.75 | 13.04 | 77,512 | 349,650 | 621,600 | |
|
1,224,375 | 751,650 | 123,144 | 15.51 | 65.00 | -118.45 | 75 | 65.05 | 65.60 | 300 | 11600.00 | 1,050 | 50.55 | 50.75 | 75 | 35.90 | 50.55 | 12.18 | 326,761 | 324,525 | 2,421,600 | |
|
729,750 | 672,225 | 86,470 | 15.22 | 42.00 | -97.45 | 300 | 41.75 | 42.70 | 525 | 11650.00 | 75 | 75.85 | 76.70 | 150 | 54.75 | 76.30 | 11.36 | 122,910 | -145,350 | 425,850 | |
|
4,335,900 | 3,080,325 | 400,156 | 15.23 | 26.35 | -77.20 | 75 | 26.10 | 26.40 | 225 | 11700.00 | 75 | 108.00 | 108.95 | 225 | 73.85 | 108.00 | 9.85 | 253,442 | -656,775 | 1,576,650 | |
|
1,291,875 | 926,475 | 136,089 | 15.00 | 14.80 | -57.75 | 300 | 14.50 | 14.70 | 600 | 11750.00 | 525 | 142.25 | 146.15 | 75 | 91.60 | 142.25 | - | 33,717 | -330,975 | 177,525 | |
|
3,542,475 | 1,014,900 | 337,012 | 15.51 | 8.75 | -41.00 | 150 | 8.75 | 8.95 | 75 | 11800.00 | 300 | 186.95 | 188.25 | 300 | 112.05 | 188.00 | - | 84,353 | -244,125 | 1,591,575 | |
|
969,975 | 261,450 | 81,406 | 15.92 | 5.25 | -25.45 | 3,900 | 5.25 | 5.35 | 375 | 11850.00 | 300 | 232.25 | 237.35 | 75 | 133.90 | 239.20 | - | 2,025 | -13,650 | 47,625 | |
|
2,332,200 | 249,150 | 195,167 | 16.55 | 3.30 | -15.20 | 225 | 3.30 | 3.35 | 1,650 | 11900.00 | 75 | 279.30 | 284.55 | 75 | 143.80 | 285.00 | - | 8,056 | -94,500 | 194,175 | |
|
408,075 | 148,125 | 30,102 | 17.92 | 2.50 | -8.70 | 2,775 | 2.50 | 2.60 | 825 | 11950.00 | 150 | 325.10 | 333.35 | 225 | 146.15 | 330.15 | - | 41 | -300 | 4,800 | |
|
4,138,875 | 973,725 | 200,768 | 19.27 | 2.00 | -5.45 | 2,400 | 2.00 | 2.05 | 3,900 | 12000.00 | 75 | 377.60 | 379.90 | 75 | 147.70 | 377.20 | - | 5,056 | -92,400 | 237,825 | |
|
73,500 | -42,450 | 5,624 | 20.90 | 1.90 | -2.10 | 2,100 | 1.65 | 1.90 | 750 | 12050.00 | 75 | 418.00 | 479.50 | 75 | - | - | - | - | - | - | |
|
1,188,375 | -124,800 | 36,432 | 22.42 | 1.65 | -1.20 | 375 | 1.50 | 1.65 | 2,625 | 12100.00 | 75 | 477.25 | 482.40 | 225 | 162.55 | 482.40 | - | 165 | -3,075 | 20,475 | |
|
15,975 | - | 437 | 23.72 | 1.30 | -0.85 | 75 | 1.25 | 1.80 | 4,950 | 12150.00 | 975 | 509.75 | 573.40 | 600 | - | - | - | - | - | - | |
|
1,485,825 | -11,925 | 27,505 | 25.26 | 1.90 | 0.30 | 300 | 1.40 | 1.90 | 11,775 | 12200.00 | 75 | 574.30 | 581.35 | 150 | 157.70 | 579.65 | - | 426 | -24,075 | 37,200 | |
|
9,600 | 1,200 | 94 | 25.62 | 0.90 | -0.85 | 75 | 0.50 | 1.65 | 300 | 12250.00 | 600 | 603.95 | 674.75 | 600 | - | - | - | - | - | - | |
|
386,925 | -14,775 | 3,146 | 27.82 | 1.25 | 0.15 | 975 | 0.85 | 1.25 | 2,325 | 12300.00 | 150 | 670.70 | 694.15 | 75 | 115.90 | 632.90 | - | 3 | -75 | 1,050 | |
|
2,400 | - | 16 | 26.37 | 0.40 | - | 3,600 | 0.10 | 1.40 | 4,800 | 12350.00 | 600 | 703.70 | 781.60 | 600 | - | - | - | - | - | - | |
|
175,425 | -12,075 | 992 | 31.84 | 1.25 | 0.40 | 4,800 | 0.80 | 1.25 | 4,800 | 12400.00 | 150 | 770.85 | 786.00 | 75 | 123.60 | 746.20 | - | 150 | -6,300 | 9,225 | |
|
375 | - | - | - | - | - | 3,600 | 0.10 | 1.70 | 4,800 | 12450.00 | 75 | 813.35 | 859.50 | 600 | - | - | - | - | - | - | |
|
1,063,950 | -26,025 | 7,689 | 33.99 | 1.15 | 0.40 | 75 | 0.80 | 1.15 | 1,950 | 12500.00 | 75 | 872.80 | 877.20 | 375 | 155.90 | 874.25 | - | 978 | -46,650 | 443,250 | |
|
- | - | - | - | - | - | 4,500 | 0.10 | 1.40 | 3,000 | 12550.00 | 4,950 | 905.85 | 1,020.10 | 75 | - | - | - | - | - | - | |
|
30,600 | -4,650 | 124 | 34.20 | 0.45 | -0.35 | 1,500 | 0.35 | 0.75 | 3,600 | 12600.00 | 4,950 | 957.05 | 995.35 | 75 | - | - | - | - | - | 750 | |
|
- | - | - | - | - | - | 4,500 | 0.10 | 1.50 | 3,000 | 12650.00 | 75 | 1,003.75 | 1,169.40 | 75 | - | - | - | - | - | - | |
|
33,450 | -2,250 | 94 | 38.89 | 0.70 | -0.05 | 900 | 0.40 | 0.70 | 2,250 | 12700.00 | 900 | 1,055.20 | 1,095.35 | 75 | - | - | - | - | - | 150 | |
|
- | - | - | - | - | - | 4,500 | 0.10 | 1.50 | 3,000 | 12750.00 | 75 | 1,102.70 | 1,194.20 | 75 | - | - | - | - | - | - | |
|
40,725 | -2,400 | 70 | 40.41 | 0.50 | -0.15 | 1,500 | 0.25 | 1.00 | 525 | 12800.00 | 4,950 | 1,156.25 | 1,195.70 | 75 | - | - | - | - | - | 825 | |
|
- | - | - | - | - | - | 4,500 | 0.10 | 1.50 | 3,000 | 12850.00 | 75 | 1,201.60 | 1,391.75 | 75 | - | - | - | - | - | - | |
|
6,075 | -3,000 | 70 | 42.30 | 0.40 | -0.40 | 1,500 | 0.20 | 0.85 | 300 | 12900.00 | 4,950 | 1,256.30 | 1,295.70 | 75 | - | - | - | - | - | 300 | |
|
- | - | - | - | - | - | 4,500 | 0.10 | 1.50 | 3,000 | 12950.00 | 4,950 | 1,276.40 | 1,502.55 | 75 | - | - | - | - | - | - | |
|
496,125 | 2,025 | 871 | 48.03 | 0.75 | 0.25 | 19,725 | 0.75 | 0.90 | 675 | 13000.00 | 300 | 1,374.00 | 1,378.85 | 375 | 152.25 | 1,372.50 | - | 434 | 825 | 323,625 | |
|
- | - | - | - | - | - | 4,500 | 0.10 | 1.50 | 3,000 | 13050.00 | 4,950 | 1,374.20 | 1,562.85 | 4,950 | - | - | - | - | - | - | |
|
1,500 | - | 1 | 48.82 | 0.50 | 0.10 | 1,500 | 0.25 | 0.55 | 300 | 13100.00 | 75 | 1,455.50 | 1,495.70 | 75 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 4,500 | 0.10 | 1.20 | 3,000 | 13150.00 | 4,950 | 1,441.65 | 1,605.95 | 4,950 | - | - | - | - | - | - | |
|
150 | 150 | 2,255 | 50.45 | 0.40 | 0.35 | 75 | 0.35 | 0.50 | 75 | 13200.00 | 75 | 1,555.50 | 1,595.70 | 75 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,600 | 0.05 | 2.50 | 4,500 | 13250.00 | 4,950 | 1,538.40 | 1,721.65 | 4,950 | - | - | - | - | - | - | |
|
3,900 | 3,900 | 36,143 | 53.09 | 0.50 | 0.45 | 75 | 0.30 | 0.55 | 75 | 13300.00 | 4,950 | 1,587.20 | 1,842.15 | 4,950 | - | - | - | - | - | - | |
| Total | 28,126,650 | 1,753,239 | 1,425,994 | 25,420,950 | 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 options are in-the-money.