Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 11691.45
As on Jun 19, 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 |
 |
- | - | - | - | - | - | 75 | 1,919.25 | 2,294.05 | 75 | 9650.00 | - | - | 0.45 | 300 | -0.55 | 0.25 | 121.98 | 4,484 | -2,850 | 900 | |
|
- | - | - | - | - | - | 1,200 | 1,864.25 | 2,193.95 | 75 | 9700.00 | - | - | 0.50 | 600 | 0.05 | 0.25 | 118.95 | 800 | - | - | |
|
- | - | - | - | - | - | 75 | 1,830.45 | 2,046.30 | 1,200 | 9750.00 | - | - | 0.50 | 750 | 0.25 | 0.45 | 122.23 | 1,211 | 150 | 225 | |
|
- | - | - | - | - | - | 4,875 | 1,728.10 | 1,991.35 | 1,200 | 9800.00 | - | - | 0.75 | 4,800 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 4,875 | 1,683.15 | 2,000.05 | 1,200 | 9850.00 | - | - | 0.75 | 4,800 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 4,875 | 1,638.95 | 1,891.35 | 1,200 | 9900.00 | - | - | 0.75 | 4,800 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,200 | 1,537.40 | 1,864.65 | 1,200 | 9950.00 | 300 | 0.15 | 0.75 | 225 | 0.95 | 1.25 | 121.93 | 3 | 225 | 225 | |
|
525 | - | - | - | 1,681.15 | - | 75 | 1,686.10 | 1,710.90 | 75 | 10000.00 | 75 | 0.05 | 0.50 | 5,100 | -0.05 | 0.05 | 88.90 | 3 | - | 900 | |
|
- | - | - | - | - | - | 1,200 | 1,466.90 | 1,761.90 | 1,200 | 10050.00 | - | - | 0.75 | 4,800 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,200 | 1,445.80 | 1,691.35 | 1,200 | 10100.00 | - | - | 0.75 | 4,800 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,200 | 1,081.10 | 1,651.85 | 1,200 | 10150.00 | - | - | 0.75 | 4,800 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,200 | 1,316.25 | 1,591.30 | 1,200 | 10200.00 | 75 | 0.20 | 0.70 | 150 | - | 0.40 | - | - | - | 225 | |
|
- | - | - | - | - | - | 1,200 | 1,323.25 | 1,592.00 | 1,200 | 10250.00 | - | - | 0.75 | 4,800 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 4,875 | 1,003.80 | 1,594.80 | 1,200 | 10300.00 | - | - | 0.90 | 3,000 | -0.05 | 0.60 | 90.71 | 10 | - | 750 | |
|
- | - | - | - | - | - | 1,200 | 1,230.65 | 1,410.05 | 1,200 | 10350.00 | - | - | 0.75 | 4,800 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,200 | 1,185.50 | 1,360.55 | 1,200 | 10400.00 | - | - | 1.00 | 525 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,200 | 1,151.05 | 1,310.00 | 1,200 | 10450.00 | - | - | 0.70 | 300 | -0.50 | 0.10 | 68.96 | 2 | - | - | |
|
- | - | - | - | - | - | 1,200 | 1,122.00 | 1,258.70 | 1,200 | 10500.00 | 600 | 0.05 | 0.35 | 450 | - | 0.20 | 70.30 | 11 | 150 | 1,350 | |
|
- | - | - | - | - | - | 1,200 | 1,064.25 | 1,214.15 | 1,200 | 10550.00 | - | - | 0.85 | 4,800 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,200 | 1,018.20 | 1,164.10 | 1,200 | 10600.00 | 375 | 0.40 | 0.80 | 3,000 | 0.45 | 0.95 | 75.80 | 42 | 1,425 | 1,500 | |
|
- | - | - | - | - | - | 1,200 | 969.60 | 1,119.25 | 1,200 | 10650.00 | - | - | 0.95 | 3,000 | - | - | - | - | - | - | |
|
150 | -75 | 1 | 104.94 | 1,008.05 | -6.95 | 75 | 986.10 | 1,009.50 | 75 | 10700.00 | 75 | 0.20 | 0.85 | 4,950 | 0.20 | 0.60 | 65.81 | 78 | 525 | 2,250 | |
|
75 | - | - | - | 1,010.50 | - | 75 | 941.10 | 962.40 | 75 | 10750.00 | 75 | 0.50 | 1.00 | 3,000 | -0.65 | 0.30 | 58.35 | 16 | - | 3,075 | |
|
75 | - | 1 | 153.89 | 971.50 | 71.50 | 4,875 | 802.50 | 968.85 | 1,200 | 10800.00 | 450 | 0.20 | 0.65 | 75 | -0.45 | 0.20 | 53.31 | 214 | -1,050 | 18,375 | |
|
- | - | - | - | - | - | 75 | 843.10 | 862.40 | 75 | 10850.00 | 525 | 0.05 | 1.25 | 600 | -0.90 | 0.05 | 44.84 | 22 | - | 450 | |
|
75 | - | 1 | 136.05 | 862.90 | 111.90 | 75 | 791.10 | 809.50 | 75 | 10900.00 | 75 | 0.25 | 0.85 | 4,950 | -0.15 | 0.90 | 56.02 | 157 | -2,100 | 12,000 | |
|
- | - | - | - | - | - | 1,125 | 682.45 | 841.05 | 1,125 | 10950.00 | 300 | 0.30 | 1.20 | 3,000 | 0.05 | 1.65 | - | - | - | 300 | |
|
300 | -900 | 19 | - | 658.00 | -40.80 | 75 | 694.60 | 716.00 | 75 | 11000.00 | 4,650 | 0.40 | 0.60 | 1,200 | -0.55 | 0.60 | 47.20 | 6,978 | -218,775 | 602,475 | |
|
- | - | - | - | - | - | 1,125 | 590.60 | 739.30 | 1,125 | 11050.00 | 1,500 | 0.20 | 1.75 | 3,000 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 75 | 593.50 | 616.25 | 75 | 11100.00 | 1,125 | 0.45 | 0.85 | 75 | -0.45 | 0.65 | 41.36 | 1,376 | -24,225 | 19,950 | |
|
75 | - | - | - | 730.00 | -1.35 | 75 | 543.60 | 560.70 | 75 | 11150.00 | 75 | 0.50 | 1.20 | 375 | -0.25 | 1.25 | 41.61 | 7 | 525 | 600 | |
|
225 | -75 | 3 | - | 465.00 | 26.55 | 75 | 496.65 | 510.30 | 75 | 11200.00 | 75 | 0.70 | 0.80 | 225 | -0.65 | 0.70 | 35.36 | 2,993 | -3,225 | 41,250 | |
|
- | - | - | - | - | - | 75 | 410.75 | 491.90 | 75 | 11250.00 | 75 | 0.15 | 0.85 | 75 | -0.90 | 0.70 | 32.15 | 635 | -7,950 | 2,700 | |
|
150 | 150 | 2 | - | 309.75 | -311.00 | 75 | 393.60 | 416.30 | 75 | 11300.00 | 8,325 | 0.50 | 0.90 | 75 | -1.25 | 0.55 | 28.04 | 19,460 | -126,900 | 247,500 | |
|
- | - | - | - | - | - | 75 | 311.70 | 387.80 | 75 | 11350.00 | 975 | 0.50 | 1.15 | 75 | -1.00 | 1.10 | 27.36 | 3,126 | -27,150 | 41,550 | |
|
6,600 | 2,925 | 136 | 34.61 | 302.10 | 7.30 | 75 | 295.10 | 306.65 | 75 | 11400.00 | 75 | 1.05 | 1.15 | 150 | -2.40 | 1.05 | 23.73 | 77,487 | 30,600 | 602,400 | |
|
- | - | - | - | - | - | 1,125 | 198.70 | 280.30 | 75 | 11450.00 | 4,950 | 1.25 | 1.40 | 525 | -3.65 | 1.35 | 21.07 | 39,987 | -9,750 | 143,250 | |
|
42,225 | -2,850 | 5,682 | 27.68 | 204.85 | 24.00 | 75 | 201.05 | 204.00 | 75 | 11500.00 | 1,350 | 2.10 | 2.40 | 9,300 | -5.20 | 2.35 | 19.30 | 224,068 | 139,125 | 1,080,975 | |
|
15,300 | 6,150 | 1,737 | 22.30 | 154.55 | 18.70 | 150 | 152.75 | 165.90 | 75 | 11550.00 | 75 | 3.60 | 4.00 | 1,050 | -8.55 | 3.60 | 16.78 | 195,519 | -40,275 | 397,650 | |
|
198,900 | 18,450 | 91,950 | 21.12 | 111.95 | 11.25 | 75 | 108.20 | 110.70 | 4,500 | 11600.00 | 75 | 7.20 | 8.00 | 750 | -13.10 | 8.00 | 15.60 | 497,803 | -61,950 | 1,160,625 | |
|
360,375 | 155,325 | 119,567 | 19.02 | 72.05 | 7.20 | 75 | 70.05 | 72.95 | 75 | 11650.00 | 1,125 | 15.50 | 16.25 | 450 | -18.30 | 16.20 | 13.93 | 378,287 | 152,475 | 741,750 | |
|
1,334,850 | -23,850 | 560,371 | 17.86 | 41.00 | -0.45 | 600 | 41.00 | 41.90 | 75 | 11700.00 | 225 | 32.60 | 33.65 | 600 | -21.75 | 33.65 | 12.66 | 604,515 | 105,975 | 1,236,975 | |
|
1,334,400 | 137,625 | 471,437 | 17.25 | 20.20 | -2.80 | 75 | 20.15 | 20.60 | 1,050 | 11750.00 | 750 | 60.00 | 60.65 | 450 | -22.20 | 60.00 | 9.06 | 245,813 | 45,600 | 278,250 | |
|
2,447,325 | 160,800 | 755,288 | 16.95 | 8.50 | -3.70 | 750 | 9.00 | 9.25 | 150 | 11800.00 | 600 | 96.90 | 98.20 | 75 | -25.20 | 96.90 | - | 260,830 | -62,250 | 336,975 | |
|
1,222,275 | -151,350 | 340,419 | 17.66 | 3.75 | -2.05 | 150 | 3.70 | 3.85 | 150 | 11850.00 | 75 | 137.70 | 142.00 | 75 | -23.55 | 138.90 | - | 24,821 | -8,775 | 59,850 | |
|
2,701,350 | 99,900 | 398,217 | 18.82 | 1.80 | -2.00 | 10,125 | 1.80 | 2.00 | 6,975 | 11900.00 | 75 | 184.35 | 188.40 | 150 | -20.70 | 187.45 | - | 29,916 | -102,675 | 171,225 | |
|
670,575 | -91,350 | 122,381 | 20.83 | 1.15 | -1.30 | 3,075 | 1.10 | 1.15 | 3,225 | 11950.00 | 225 | 234.10 | 237.10 | 300 | -24.40 | 235.45 | - | 796 | -15,600 | 32,925 | |
|
1,713,150 | -295,050 | 167,128 | 23.30 | 0.90 | -0.95 | 1,875 | 0.85 | 0.90 | 10,050 | 12000.00 | 150 | 282.70 | 286.45 | 150 | -17.70 | 285.00 | - | 4,004 | -19,275 | 70,500 | |
|
216,450 | -79,500 | 8,528 | 26.04 | 0.80 | -0.40 | 1,425 | 0.70 | 0.85 | 75 | 12050.00 | 150 | 332.25 | 344.05 | 75 | -51.95 | 336.70 | - | 34 | -825 | 7,050 | |
|
827,400 | -92,475 | 44,146 | 27.73 | 0.55 | -0.65 | 20,025 | 0.55 | 0.60 | 5,700 | 12100.00 | 75 | 378.55 | 386.80 | 75 | -3.35 | 385.15 | - | 323 | -4,725 | 14,025 | |
|
57,375 | -19,725 | 2,675 | 30.65 | 0.55 | -0.60 | 3,375 | 0.55 | 0.75 | 4,800 | 12150.00 | 75 | 424.70 | 443.30 | 75 | 23.20 | 490.00 | 70.86 | 8 | -450 | 450 | |
|
375,750 | -60,975 | 15,528 | 33.51 | 0.55 | -0.55 | 4,875 | 0.45 | 0.55 | 14,100 | 12200.00 | 75 | 480.00 | 494.10 | 75 | -23.20 | 496.65 | - | 92 | - | 6,750 | |
|
11,550 | -2,400 | 378 | 35.03 | 0.40 | -0.65 | 4,950 | 0.40 | 0.55 | 2,925 | 12250.00 | 300 | 526.45 | 543.50 | 75 | - | 523.20 | - | - | - | 600 | |
|
601,500 | -23,850 | 4,613 | 38.24 | 0.45 | -0.50 | 75 | 0.35 | 0.60 | 1,500 | 12300.00 | 75 | 573.95 | 594.50 | 75 | -5.15 | 630.00 | 77.43 | 10 | -525 | 1,275 | |
|
3,150 | -3,075 | 64 | 37.63 | 0.20 | -0.60 | 2,550 | 0.20 | 0.75 | 3,075 | 12350.00 | 1,050 | 583.60 | 689.65 | 75 | - | - | - | - | - | - | |
|
240,600 | -28,725 | 1,763 | 44.14 | 0.50 | -0.40 | 2,325 | 0.35 | 0.50 | 75 | 12400.00 | 75 | 652.25 | 739.40 | 75 | - | - | - | - | - | - | |
|
600 | 75 | 2 | 37.77 | 0.05 | -0.90 | - | - | 0.50 | 75 | 12450.00 | 975 | 685.75 | 789.70 | 75 | - | - | - | - | - | - | |
|
897,225 | -112,125 | 9,345 | 49.99 | 0.55 | -0.25 | 300 | 0.55 | 0.70 | 9,300 | 12500.00 | 75 | 723.40 | 839.40 | 75 | - | - | - | - | - | - | |
|
2,250 | - | - | - | 0.60 | -0.05 | - | - | 0.75 | 600 | 12550.00 | 975 | 773.95 | 958.35 | 975 | - | - | - | - | - | - | |
|
95,625 | 525 | 209 | 52.68 | 0.35 | -0.30 | 75 | 0.25 | 0.70 | 4,800 | 12600.00 | 975 | 815.30 | 942.35 | 975 | - | - | - | - | - | - | |
|
1,500 | - | 4 | 54.34 | 0.30 | -0.45 | 1,425 | 0.30 | 0.80 | 825 | 12650.00 | 975 | 871.95 | 1,054.10 | 975 | - | - | - | - | - | - | |
|
3,000 | -3,225 | 390 | 56.79 | 0.30 | 0.10 | - | - | 0.25 | 75 | 12700.00 | 975 | 921.05 | 1,051.90 | 975 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 0.70 | 4,800 | 12750.00 | 975 | 984.25 | 1,146.85 | 975 | - | - | - | - | - | - | |
|
102,375 | -14,625 | 333 | 64.15 | 0.45 | -0.25 | 4,425 | 0.20 | 0.75 | 4,800 | 12800.00 | 975 | 987.45 | 1,157.25 | 75 | - | - | - | - | - | - | |
|
900 | 300 | 12 | 58.09 | 0.10 | -0.50 | - | - | 0.65 | 600 | 12850.00 | 975 | 1,052.05 | 1,228.85 | 975 | - | - | - | - | - | - | |
|
113,550 | -27,825 | 406 | 62.35 | 0.15 | -0.50 | 4,500 | 0.20 | 0.25 | 75 | 12900.00 | 75 | 1,084.70 | 1,256.10 | 75 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 0.70 | 4,950 | 12950.00 | 975 | 1,165.30 | 1,352.90 | 975 | - | - | - | - | - | - | |
|
393,600 | -76,725 | 2,739 | 66.80 | 0.15 | -0.35 | 4,500 | 0.20 | 0.25 | 2,475 | 13000.00 | 975 | 1,160.95 | 1,370.05 | 975 | 246.85 | 1,265.30 | - | 1 | - | 300 | |
|
- | - | - | - | - | - | - | - | 0.70 | 4,800 | 13050.00 | 975 | 1,243.55 | 1,424.25 | 975 | - | - | - | - | - | - | |
|
825 | - | - | - | 0.70 | - | - | - | 0.80 | 3,000 | 13100.00 | 975 | 1,285.10 | 1,492.55 | 975 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 0.70 | 4,800 | 13150.00 | 975 | 1,337.95 | 1,553.65 | 975 | - | - | - | - | - | - | |
|
75 | - | - | - | 0.35 | - | 75 | 0.10 | 0.80 | 3,000 | 13200.00 | 975 | 1,384.85 | 1,571.55 | 975 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 0.70 | 4,800 | 13250.00 | 975 | 1,428.80 | 1,642.85 | 75 | - | - | - | - | - | - | |
|
9,375 | -1,425 | 248 | 73.33 | 0.05 | -0.25 | 9,525 | 0.05 | 0.10 | 1,200 | 13300.00 | 975 | 1,401.00 | 1,684.00 | 975 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 0.70 | 4,800 | 13350.00 | 900 | 1,524.20 | 1,741.85 | 900 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 900 | 0.05 | 1.00 | 3,000 | 13400.00 | 900 | 1,622.30 | 1,801.25 | 900 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 0.70 | 4,800 | 13450.00 | 900 | 1,613.10 | 1,829.70 | 900 | - | - | - | - | - | - | |
|
600 | - | 3 | 81.16 | 0.05 | -0.60 | - | - | 0.65 | 225 | 13500.00 | 4,875 | 1,600.15 | 1,911.00 | 900 | - | 1,610.00 | - | - | - | 375 | |
|
- | - | - | - | - | - | - | - | 0.70 | 4,800 | 13550.00 | 4,875 | 1,711.95 | 1,959.05 | 900 | - | - | - | - | - | - | |
|
- | - | 20,403 | 97.94 | 0.30 | -0.35 | 3,000 | 0.05 | 0.50 | 4,950 | 13600.00 | 4,875 | 1,758.40 | 2,008.85 | 900 | - | - | - | - | - | - | |
| Total | 16,004,250 | 3,146,129 | 2,625,942 | 7,342,725 | 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.