Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 10724.40
As on Feb 15, 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 |
 |
- | - | - | - | - | - | 1,200 | 1,131.00 | 1,500.00 | 75 | 9250.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1,500.00 | 75 | 9300.00 | - | - | 3.00 | 750 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 1,151.05 | 1,548.95 | 1,125 | 9350.00 | 3,000 | 0.05 | 3.05 | 150 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,000 | 1,155.10 | 1,498.95 | 1,125 | 9400.00 | 3,000 | 0.05 | 3.05 | 150 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 1,051.05 | 1,448.95 | 1,125 | 9450.00 | 3,000 | 0.05 | 3.05 | 150 | - | - | - | - | - | - | |
|
- | - | 2 | - | 1,175.00 | -288.25 | 1,125 | 1,161.10 | 1,235.50 | 75 | 9500.00 | 2,400 | 1.10 | 1.95 | 75 | 2.40 | 2.45 | 42.88 | 8 | 450 | 450 | |
|
- | - | - | - | - | - | 1,125 | 951.05 | 1,348.95 | 1,125 | 9550.00 | 3,000 | 0.20 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 1,060.20 | 1,298.95 | 1,125 | 9600.00 | 3,000 | 0.25 | 3.00 | 150 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 851.05 | 1,248.95 | 1,125 | 9650.00 | 3,000 | 0.20 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 960.25 | 1,198.95 | 1,125 | 9700.00 | 6,000 | 0.50 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 910.35 | 1,148.95 | 1,125 | 9750.00 | 1,500 | 0.35 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 861.20 | 1,098.95 | 1,125 | 9800.00 | 1,500 | 1.20 | 3.00 | 225 | 2.95 | 3.00 | 34.27 | 12 | 900 | 900 | |
|
- | - | - | - | - | - | 1,125 | 651.05 | 1,048.95 | 1,125 | 9850.00 | 3,000 | 0.25 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 762.55 | 945.45 | 1,125 | 9900.00 | 1,050 | 1.60 | 3.30 | 75 | 3.75 | 3.80 | 32.15 | 3 | 225 | 225 | |
|
- | - | - | - | - | - | 1,125 | 710.60 | 998.95 | 1,125 | 9950.00 | 75 | 0.60 | - | - | - | - | - | - | - | - | |
|
75 | -75 | 2 | - | 727.85 | 48.90 | 375 | 715.00 | 738.05 | 375 | 10000.00 | 150 | 4.10 | 4.20 | 750 | 1.30 | 4.10 | 29.14 | 17,850 | 253,050 | 395,250 | |
|
- | - | - | - | - | - | 1,125 | 612.00 | - | - | 10050.00 | 7,125 | 3.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 566.00 | 747.05 | 1,125 | 10100.00 | 1,800 | 5.05 | 5.30 | 3,600 | 5.20 | 5.25 | 26.86 | 5,982 | 81,525 | 81,525 | |
|
- | - | - | - | - | - | 1,125 | 511.55 | 821.20 | 1,125 | 10150.00 | 8,250 | 3.05 | - | - | - | - | - | - | - | - | |
|
300 | 300 | 11 | - | 535.95 | -228.90 | 150 | 533.85 | 544.05 | 150 | 10200.00 | 2,175 | 7.50 | 7.70 | 75 | 4.35 | 7.50 | 25.00 | 18,428 | 107,400 | 168,075 | |
|
- | - | - | - | - | - | 1,125 | 412.20 | - | - | 10250.00 | 18,300 | 3.35 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 369.90 | 550.00 | 1,125 | 10300.00 | 525 | 9.40 | 10.95 | 75 | 6.55 | 10.50 | 22.87 | 42,402 | 99,825 | 224,550 | |
|
- | - | - | - | - | - | 1,125 | 315.60 | 513.50 | 1,125 | 10350.00 | 450 | 10.00 | 12.35 | 75 | 9.40 | 10.55 | 20.86 | 2,815 | 9,150 | 9,150 | |
|
- | - | - | - | - | - | 1,125 | 275.55 | 455.15 | 1,125 | 10400.00 | 75 | 15.00 | 15.45 | 1,500 | 9.45 | 15.25 | 20.76 | 69,018 | 235,650 | 317,775 | |
|
- | - | - | - | - | - | 1,125 | 227.65 | 410.90 | 1,125 | 10450.00 | 4,575 | 17.50 | 18.70 | 750 | 11.20 | 17.55 | 19.33 | 8,721 | 50,700 | 56,100 | |
|
28,650 | 28,650 | 3,439 | 14.15 | 251.25 | -219.05 | 375 | 254.40 | 256.85 | 75 | 10500.00 | 75 | 21.80 | 23.25 | 2,025 | 11.25 | 22.50 | 18.48 | 144,761 | 241,800 | 451,875 | |
|
150 | 150 | 97 | 14.72 | 209.90 | -213.30 | 150 | 204.00 | 216.10 | 75 | 10550.00 | 75 | 29.00 | 30.00 | 600 | 14.35 | 29.95 | 17.88 | 19,063 | 47,775 | 74,475 | |
|
139,425 | 69,525 | 32,035 | 14.65 | 170.00 | -19.30 | 5,775 | 170.00 | 171.75 | 525 | 10600.00 | 1,725 | 36.40 | 37.50 | 525 | 12.20 | 36.40 | 16.54 | 159,230 | 329,625 | 697,950 | |
|
49,725 | 49,650 | 15,527 | 12.31 | 122.95 | -30.85 | 75 | 121.00 | 133.90 | 825 | 10650.00 | 300 | 45.75 | 47.95 | 75 | 11.65 | 46.00 | 15.39 | 44,453 | 103,350 | 152,625 | |
|
366,525 | 239,475 | 173,708 | 13.97 | 99.30 | -20.05 | 75 | 99.40 | 99.50 | 225 | 10700.00 | 300 | 62.60 | 64.95 | 300 | 13.15 | 62.60 | 14.96 | 197,939 | 268,800 | 618,450 | |
|
458,100 | 389,775 | 72,898 | 13.11 | 68.05 | -22.20 | 450 | 68.25 | 69.75 | 1,050 | 10750.00 | 75 | 82.00 | 83.50 | 75 | 12.65 | 80.70 | 13.97 | 18,743 | -4,275 | 68,025 | |
|
1,026,300 | 390,375 | 219,401 | 12.95 | 46.00 | -19.70 | 2,850 | 46.00 | 47.00 | 375 | 10800.00 | 75 | 106.70 | 109.00 | 225 | 13.15 | 108.00 | 13.74 | 50,284 | -157,875 | 233,325 | |
|
372,150 | 227,475 | 49,062 | 12.52 | 28.10 | -17.05 | 75 | 28.00 | 29.30 | 150 | 10850.00 | 75 | 137.85 | 142.50 | 75 | 16.70 | 136.80 | 12.72 | 1,306 | -7,425 | 27,600 | |
|
923,700 | 441,675 | 142,023 | 12.73 | 17.90 | -11.60 | 300 | 17.25 | 17.90 | 1,050 | 10900.00 | 75 | 173.85 | 175.55 | 75 | 17.75 | 174.00 | 12.30 | 8,935 | -5,550 | 75,300 | |
|
222,000 | 125,325 | 20,444 | 12.57 | 10.00 | -7.40 | 75 | 9.00 | 10.00 | 75 | 10950.00 | 75 | 202.95 | 225.00 | 75 | 23.15 | 209.95 | 8.87 | 48 | 975 | 1,950 | |
|
809,100 | 332,250 | 72,715 | 12.85 | 6.00 | -4.30 | 4,875 | 5.75 | 6.15 | 2,250 | 11000.00 | 75 | 256.75 | 268.50 | 375 | 21.50 | 256.70 | - | 815 | 3,375 | 10,200 | |
|
48,525 | 9,000 | 4,466 | 13.11 | 3.50 | -1.90 | 225 | 3.50 | 3.65 | 4,800 | 11050.00 | 75 | 296.80 | 317.90 | 75 | - | - | - | - | - | - | |
|
268,200 | 27,450 | 27,510 | 13.64 | 2.25 | -1.00 | 2,025 | 2.25 | 2.60 | 825 | 11100.00 | 375 | 349.50 | 366.60 | 75 | 53.00 | 351.80 | - | 32 | 675 | 1,350 | |
|
17,100 | 6,300 | 946 | 14.43 | 1.65 | -1.20 | 150 | 1.35 | 2.00 | 75 | 11150.00 | 1,125 | 310.15 | 492.45 | 1,125 | - | - | - | - | - | - | |
|
187,800 | 49,350 | 10,486 | 15.49 | 1.40 | -0.40 | 600 | 1.25 | 1.40 | 9,750 | 11200.00 | 1,125 | 359.55 | 541.45 | 1,125 | - | - | - | - | - | - | |
|
8,025 | 7,200 | 467 | 17.06 | 1.50 | -0.10 | 150 | 1.00 | 1.65 | 75 | 11250.00 | 1,125 | 409.10 | 594.45 | 1,125 | - | - | - | - | - | - | |
|
184,050 | 14,925 | 2,434 | 17.44 | 1.00 | -0.30 | 600 | 0.65 | 1.00 | 675 | 11300.00 | 1,125 | 458.85 | 641.00 | 1,125 | - | - | - | - | - | - | |
|
4,575 | 4,350 | 199 | 19.42 | 1.30 | 0.15 | 1,800 | 0.50 | 1.50 | 75 | 11350.00 | 1,125 | 508.35 | 690.70 | 1,125 | - | - | - | - | - | - | |
|
30,150 | 6,975 | 820 | 18.83 | 0.60 | -0.60 | 900 | 0.60 | 0.90 | 6,900 | 11400.00 | 1,125 | 558.65 | 740.80 | 1,125 | - | - | - | - | - | - | |
|
- | - | 64 | 19.63 | 0.50 | -4.90 | 75 | 0.30 | 2.20 | 6,000 | 11450.00 | 1,125 | 428.65 | 792.45 | 1,125 | - | - | - | - | - | - | |
|
192,150 | 72,300 | 3,560 | 21.97 | 0.80 | -0.30 | 1,875 | 0.55 | 0.80 | 1,575 | 11500.00 | 1,125 | 711.95 | 840.65 | 1,125 | 266.80 | 803.00 | 48.06 | 2 | - | - | |
|
- | - | - | - | - | - | 1,500 | 0.20 | 1.90 | 6,000 | 11550.00 | 1,125 | 488.60 | 1,140.05 | 1,125 | - | - | - | - | - | - | |
|
7,650 | 7,350 | 110 | 24.03 | 0.70 | -0.80 | 1,350 | 0.60 | 0.75 | 7,500 | 11600.00 | 1,050 | 758.65 | 944.75 | 1,050 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,500 | 0.20 | 1.70 | 6,000 | 11650.00 | 1,050 | 815.50 | 990.85 | 1,050 | - | - | - | - | - | - | |
|
675 | 675 | 17 | 23.22 | 0.20 | -0.35 | 975 | 0.20 | 0.55 | 75 | 11700.00 | 1,050 | 858.20 | 1,038.80 | 1,050 | - | - | - | - | - | - | |
|
- | - | 300 | 26.55 | 0.50 | 0.20 | 900 | 0.20 | 1.70 | 3,000 | 11750.00 | 1,050 | 908.50 | 1,090.10 | 1,050 | - | - | - | - | - | - | |
|
24,750 | 23,850 | 491 | 27.36 | 0.45 | -0.90 | 1,425 | 0.45 | 0.80 | 3,000 | 11800.00 | 1,050 | 958.35 | 1,140.75 | 1,050 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 600 | 0.05 | 1.60 | 3,000 | 11850.00 | 1,200 | 707.95 | 1,191.90 | 1,050 | - | - | - | - | - | - | |
|
150 | 150 | 2 | 32.92 | 1.20 | 1.15 | 1,500 | 0.20 | 0.75 | 7,500 | 11900.00 | 1,050 | 1,058.25 | 1,242.00 | 1,050 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,000 | 0.05 | 1.80 | 3,000 | 11950.00 | 1,200 | 808.20 | 1,293.15 | 1,050 | - | - | - | - | - | - | |
|
19,575 | 18,600 | 566 | 31.33 | 0.40 | -0.50 | 2,850 | 0.40 | 0.70 | 450 | 12000.00 | 1,050 | 1,158.45 | 1,340.05 | 1,050 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,000 | 0.05 | 1.80 | 3,000 | 12050.00 | 1,200 | 908.50 | 1,392.20 | 1,050 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,000 | 0.05 | 1.00 | 1,500 | 12100.00 | 1,200 | 958.65 | 1,442.30 | 1,050 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,000 | 0.05 | 1.80 | 3,000 | 12150.00 | 1,200 | 1,008.75 | 1,492.25 | 150 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,000 | 0.05 | 1.00 | 1,500 | 12200.00 | - | - | 1,542.35 | 150 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,000 | 0.05 | 1.80 | 3,000 | 12250.00 | - | - | 1,593.20 | 150 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,000 | 0.05 | 0.95 | 3,000 | 12300.00 | - | - | 1,641.55 | 150 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,000 | 0.05 | 1.80 | 3,000 | 12350.00 | - | - | 1,693.20 | 150 | - | - | - | - | - | - | |
|
- | - | 400 | 40.78 | 0.55 | 0.50 | 3,000 | 0.10 | 1.00 | 7,500 | 12400.00 | - | - | 1,644.20 | 75 | - | - | - | - | - | - | |
|
7,425 | 7,425 | 23,075 | 40.99 | 0.45 | 0.40 | 75 | 0.50 | 0.55 | 7,425 | 12450.00 | 150 | 1,611.15 | 1,790.55 | 150 | - | - | - | - | - | - | |
| Total | 5,397,000 | 877,277 | 810,850 | 3,667,125 | 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.