Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 11831.75
As on Jun 20, 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 |
 |
- | - | - | - | - | - | 3,000 | 1,874.00 | - | - | 9650.00 | - | - | 0.15 | 3,975 | -0.05 | 0.15 | - | 16 | 1,125 | 2,025 | |
|
- | - | - | - | - | - | - | - | 2,189.90 | 2,025 | 9700.00 | - | - | 0.25 | 900 | -0.05 | 0.20 | - | 15 | 1,125 | 1,125 | |
|
- | - | - | - | - | - | - | - | - | - | 9750.00 | - | - | 0.20 | 900 | -0.30 | 0.15 | - | 8 | 300 | 525 | |
|
- | - | - | - | - | - | - | - | 2,089.90 | 2,025 | 9800.00 | - | - | 0.20 | 1,500 | 0.10 | 0.20 | - | 2 | 150 | 150 | |
|
- | - | - | - | - | - | - | - | - | - | 9850.00 | - | - | 0.20 | 1,500 | 0.05 | 0.20 | - | 2 | 150 | 150 | |
|
- | - | - | - | - | - | 2,025 | 1,660.10 | 1,989.90 | 2,025 | 9900.00 | - | - | 0.20 | 75 | - | 0.20 | - | 3 | 225 | 225 | |
|
- | - | - | - | - | - | - | - | - | - | 9950.00 | - | - | 0.20 | 1,500 | -1.15 | 0.10 | - | 96 | -75 | 150 | |
|
525 | - | - | - | 1,681.15 | - | 525 | 1,825.00 | 1,889.85 | 1,800 | 10000.00 | - | - | 0.20 | 1,500 | 0.15 | 0.20 | - | 24 | 900 | 1,800 | |
|
- | - | - | - | - | - | - | - | - | - | 10050.00 | - | - | 0.20 | 4,725 | 0.05 | 0.20 | - | 2 | 150 | 150 | |
|
- | - | - | - | - | - | 2,025 | 1,460.10 | 1,789.90 | 2,025 | 10100.00 | - | - | 0.20 | 375 | -0.15 | 0.20 | - | 2 | 150 | 150 | |
|
- | - | - | - | - | - | - | - | - | - | 10150.00 | - | - | 0.20 | 225 | -0.30 | 0.20 | - | 2 | 150 | 150 | |
|
- | - | - | - | - | - | 2,025 | 1,360.10 | 1,689.90 | 2,025 | 10200.00 | - | - | 0.20 | 1,500 | -0.20 | 0.20 | - | 7 | 75 | 300 | |
|
- | - | - | - | - | - | - | - | - | - | 10250.00 | - | - | 0.20 | 1,500 | 0.05 | 0.20 | - | 1 | 75 | 75 | |
|
- | - | - | - | - | - | 2,025 | 1,260.10 | 1,589.90 | 2,025 | 10300.00 | - | - | 0.50 | 1,650 | -0.40 | 0.20 | - | 9 | 75 | 825 | |
|
- | - | - | - | - | - | - | - | - | - | 10350.00 | - | - | 0.20 | 3,000 | 0.05 | 0.30 | - | 60 | 4,500 | 4,500 | |
|
- | - | - | - | - | - | 2,025 | 1,160.10 | 1,489.90 | 2,025 | 10400.00 | - | - | 0.20 | 1,800 | -0.15 | 0.20 | - | 60 | 4,500 | 4,500 | |
|
- | - | - | - | - | - | - | - | - | - | 10450.00 | - | - | 0.20 | 3,000 | 0.10 | 0.20 | - | 60 | 4,500 | 4,500 | |
|
- | - | - | - | - | - | 2,025 | 1,060.10 | 1,389.90 | 2,025 | 10500.00 | - | - | 0.05 | 600 | -0.15 | 0.05 | - | 28 | 150 | 1,500 | |
|
- | - | - | - | - | - | - | - | - | - | 10550.00 | - | - | 0.10 | 1,500 | -0.75 | 0.20 | - | 60 | 4,500 | 4,500 | |
|
- | - | - | - | - | - | 2,025 | 960.10 | 1,289.90 | 2,025 | 10600.00 | - | - | 0.10 | 38,550 | -0.90 | 0.05 | - | 1,050 | 47,775 | 49,275 | |
|
- | - | - | - | - | - | - | - | - | - | 10650.00 | - | - | 0.20 | 1,575 | - | 0.15 | - | 11 | 375 | 375 | |
|
150 | - | - | - | 1,008.05 | - | 1,800 | 860.15 | 1,117.00 | 75 | 10700.00 | - | - | 0.10 | 300 | -0.40 | 0.05 | - | 44 | 225 | 2,475 | |
|
75 | - | - | - | 1,010.50 | - | - | - | - | - | 10750.00 | - | - | 0.15 | 525 | -0.25 | 0.05 | - | 143 | 5,775 | 8,850 | |
|
75 | - | 14 | - | 990.65 | 19.15 | 1,800 | 760.15 | 1,089.85 | 1,800 | 10800.00 | - | - | 0.05 | 4,500 | -0.30 | 0.05 | - | 202 | 8,625 | 27,000 | |
|
- | - | - | - | - | - | - | - | - | - | 10850.00 | - | - | 0.20 | 1,500 | -0.30 | 0.05 | - | 127 | 4,575 | 5,025 | |
|
75 | - | - | - | 862.90 | - | 2,025 | 660.10 | 917.00 | 75 | 10900.00 | - | - | 0.10 | 1,500 | -0.65 | 0.15 | - | 104 | 3,525 | 15,525 | |
|
- | - | - | - | - | - | - | - | - | - | 10950.00 | - | - | 0.20 | 225 | -1.45 | 0.15 | - | 8 | 300 | 600 | |
|
75 | -225 | 10 | - | 825.60 | 167.60 | 75 | 822.25 | 889.80 | 75 | 11000.00 | - | - | 0.10 | 13,500 | -0.60 | 0.05 | - | 5,014 | -18,600 | 583,875 | |
|
- | - | - | - | - | - | 2,025 | 510.10 | 839.90 | 2,025 | 11050.00 | - | - | 0.10 | 1,500 | -2.15 | 0.20 | - | 62 | 3,150 | 3,150 | |
|
- | - | - | - | - | - | 1,800 | 460.15 | 789.80 | 75 | 11100.00 | - | - | 0.10 | 900 | -0.40 | 0.10 | - | 587 | -5,625 | 14,325 | |
|
75 | - | - | - | 730.00 | -1.35 | 2,025 | 410.10 | 670.00 | 75 | 11150.00 | - | - | 0.15 | 300 | -1.20 | 0.05 | - | 138 | 4,350 | 4,950 | |
|
75 | -150 | 14 | - | 653.00 | 188.00 | 1,800 | 360.15 | 689.40 | 75 | 11200.00 | - | - | 0.05 | 825 | -0.55 | 0.10 | - | 1,202 | -6,450 | 34,800 | |
|
- | - | - | - | - | - | 2,025 | 310.10 | 589.30 | 75 | 11250.00 | - | - | 0.10 | 1,500 | -0.70 | 0.05 | - | 18 | 150 | 2,850 | |
|
75 | -75 | 16 | - | 517.00 | 207.25 | 2,025 | 260.10 | 535.00 | 525 | 11300.00 | - | - | 0.05 | 3,375 | -0.75 | 0.05 | - | 6,541 | -16,800 | 230,700 | |
|
- | - | - | - | - | - | 2,025 | 210.10 | 516.80 | 75 | 11350.00 | - | - | 0.05 | 7,875 | -0.75 | 0.05 | - | 1,519 | -10,200 | 31,350 | |
|
75 | -6,525 | 249 | - | 433.50 | 142.00 | 1,800 | 416.25 | 433.50 | 1,725 | 11400.00 | - | - | 0.05 | 18,900 | -1.20 | 0.05 | - | 19,522 | -165,000 | 437,400 | |
|
- | - | - | - | - | - | 1,500 | 115.00 | 436.15 | 75 | 11450.00 | - | - | 0.05 | 27,825 | -1.65 | 0.05 | - | 13,842 | 16,800 | 160,050 | |
|
1,725 | -40,500 | 6,459 | - | 317.70 | 138.55 | 1,050 | 316.70 | 318.05 | 1,050 | 11500.00 | - | - | 0.05 | 31,275 | -2.65 | 0.05 | - | 94,881 | 159,450 | 1,240,425 | |
|
1,200 | -14,100 | 2,751 | - | 267.85 | 134.45 | 1,875 | 266.25 | 268.00 | 375 | 11550.00 | - | - | 0.05 | 27,450 | -4.70 | 0.05 | - | 158,333 | 150,900 | 548,550 | |
|
9,000 | -189,900 | 81,395 | - | 218.00 | 125.30 | 675 | 218.00 | 219.00 | 75 | 11600.00 | - | - | 0.05 | 25,050 | -10.65 | 0.05 | - | 571,592 | 1,327,350 | 2,487,975 | |
|
5,775 | -354,600 | 135,995 | - | 177.50 | 119.50 | 600 | 177.50 | 180.75 | 375 | 11650.00 | - | - | 0.05 | 15,975 | -21.35 | 0.05 | - | 548,797 | 942,900 | 1,684,650 | |
|
54,600 | -1,280,250 | 609,140 | - | 117.10 | 82.60 | 750 | 117.10 | 118.00 | 2,250 | 11700.00 | - | - | 0.05 | 106,425 | -42.50 | 0.05 | - | 994,138 | 1,746,225 | 2,983,200 | |
|
51,075 | -1,283,325 | 819,190 | - | 67.70 | 50.35 | 1,275 | 67.70 | 68.00 | 3,750 | 11750.00 | - | - | 0.05 | 111,300 | -70.20 | 0.05 | - | 570,849 | 1,553,475 | 1,831,725 | |
|
151,875 | -2,295,450 | 1,217,981 | - | 26.00 | 17.55 | 450 | 26.00 | 27.00 | 1,875 | 11800.00 | - | - | 0.05 | 185,175 | -110.35 | 0.05 | - | 421,646 | 1,276,650 | 1,613,625 | |
|
1,445,250 | 222,975 | 328,567 | - | 0.05 | -3.75 | - | - | 0.05 | 176,250 | 11850.00 | 1,200 | 10.00 | 10.95 | 150 | -146.00 | 10.80 | - | 69,189 | -28,575 | 31,275 | |
|
2,515,425 | -185,925 | 147,580 | - | 0.05 | -2.10 | - | - | 0.05 | 83,850 | 11900.00 | 2,625 | 67.50 | 67.90 | 3,150 | -134.10 | 67.90 | - | 22,065 | -150,750 | 20,475 | |
|
522,675 | -147,900 | 12,204 | - | 0.05 | -1.30 | - | - | 0.05 | 36,750 | 11950.00 | 1,875 | 103.15 | 107.00 | 75 | -134.80 | 103.20 | - | 1,565 | -32,325 | 600 | |
|
1,303,050 | -410,100 | 32,253 | - | 0.05 | -1.00 | - | - | 0.05 | 59,250 | 12000.00 | 4,800 | 153.20 | 156.00 | 75 | -142.55 | 153.05 | - | 5,257 | -67,350 | 3,150 | |
|
127,200 | -89,250 | 3,855 | - | 0.05 | -0.75 | - | - | 0.05 | 975 | 12050.00 | 225 | 214.00 | 219.15 | 1,800 | -122.70 | 214.00 | - | 185 | -6,825 | 225 | |
|
716,700 | -110,700 | 6,447 | - | 0.05 | -0.65 | - | - | 0.05 | 37,425 | 12100.00 | 1,500 | 250.15 | 268.95 | 300 | -138.10 | 250.15 | - | 387 | -13,650 | 375 | |
|
163,800 | 106,425 | 2,312 | - | 0.05 | -0.55 | - | - | 0.05 | 39,600 | 12150.00 | 75 | 276.40 | 448.95 | 1,800 | -175.00 | 315.00 | - | 138 | -375 | 75 | |
|
384,975 | 9,225 | 5,342 | - | 0.05 | -0.55 | - | - | 0.05 | 35,850 | 12200.00 | 150 | 365.10 | 368.95 | 1,275 | -145.80 | 365.05 | - | 212 | -6,300 | 450 | |
|
10,800 | -750 | 105 | - | 0.05 | -0.35 | - | - | 0.05 | 600 | 12250.00 | 1,800 | 350.80 | 541.40 | 1,875 | -108.20 | 415.00 | - | 9 | -600 | - | |
|
597,525 | -3,975 | 5,734 | - | 0.05 | -0.45 | - | - | 0.05 | 15,150 | 12300.00 | 1,800 | 440.20 | 469.45 | 1,800 | -165.00 | 465.00 | - | 26 | -1,200 | 75 | |
|
2,475 | -675 | 61 | - | 0.55 | 0.35 | - | - | 0.05 | 300 | 12350.00 | 2,025 | 450.10 | 610.00 | 3,000 | -11.10 | 512.00 | - | 57 | - | - | |
|
246,375 | 5,775 | 1,664 | - | 0.05 | -0.40 | - | - | 0.05 | 5,175 | 12400.00 | 75 | 550.25 | 572.50 | 1,500 | 11.90 | 575.00 | - | 130 | - | - | |
|
600 | - | - | - | 0.05 | - | - | - | 0.15 | 75 | 12450.00 | 2,025 | 550.10 | 869.90 | 2,025 | - | - | - | - | - | - | |
|
1,037,775 | 140,550 | 7,800 | - | 0.05 | -0.35 | - | - | 0.05 | 28,125 | 12500.00 | 2,025 | 600.10 | 770.00 | 1,500 | - | - | - | - | - | - | |
|
2,850 | 600 | 9 | - | 0.60 | -0.05 | - | - | 0.30 | 1,500 | 12550.00 | 675 | 342.00 | - | - | 25.65 | 715.00 | - | 18 | - | - | |
|
95,625 | - | 3 | - | 0.05 | -0.30 | - | - | 0.05 | 600 | 12600.00 | 2,025 | 700.10 | 891.90 | 150 | - | - | - | - | - | - | |
|
1,575 | 75 | 22 | - | 0.05 | -0.25 | - | - | 0.20 | 1,650 | 12650.00 | - | - | 942.10 | 675 | - | - | - | - | - | - | |
|
3,000 | - | 17 | - | 0.30 | - | - | - | 0.20 | 1,950 | 12700.00 | 75 | 803.05 | 1,119.90 | 2,025 | 46.85 | 870.00 | - | 18 | - | - | |
|
2,175 | 2,175 | 47 | - | 0.20 | -17.30 | - | - | 0.20 | 675 | 12750.00 | 675 | 542.00 | 1,040.40 | 450 | 48.00 | 917.00 | - | 18 | - | - | |
|
102,975 | 600 | 29 | - | 0.05 | -0.15 | - | - | 0.05 | 450 | 12800.00 | 2,025 | 900.10 | 1,219.90 | 2,025 | 54.55 | 970.00 | - | 18 | - | - | |
|
1,500 | 600 | 26 | - | 0.05 | -0.05 | - | - | 0.15 | 300 | 12850.00 | 450 | 642.00 | - | - | 57.65 | 1,020.00 | - | 18 | - | - | |
|
114,900 | 1,350 | 47 | - | 0.05 | -0.10 | - | - | 0.05 | 75 | 12900.00 | 75 | 1,001.50 | 1,319.90 | 2,025 | 60.40 | 1,070.00 | - | 18 | - | - | |
|
675 | 675 | 16 | - | 0.05 | -7.95 | - | - | 0.15 | 300 | 12950.00 | 675 | 742.00 | - | - | 62.75 | 1,120.00 | - | 18 | - | - | |
|
394,200 | 600 | 1,338 | - | 0.05 | -0.15 | - | - | 0.05 | 75 | 13000.00 | 1,800 | 1,100.15 | 1,298.95 | 1,800 | -95.30 | 1,170.00 | - | 133 | - | 300 | |
|
675 | 675 | 16 | - | 0.15 | -5.10 | - | - | 0.15 | 300 | 13050.00 | 675 | 845.00 | - | - | 66.65 | 1,220.00 | - | 18 | - | - | |
|
1,425 | 600 | 15 | - | 0.10 | -0.60 | - | - | 0.15 | 450 | 13100.00 | 2,025 | 1,200.10 | 1,519.90 | 2,025 | 68.20 | 1,270.00 | - | 18 | - | - | |
|
675 | 675 | 9 | - | 2.20 | -1.20 | - | - | 0.15 | 300 | 13150.00 | 675 | 942.00 | - | - | 66.65 | 1,317.00 | - | 18 | - | - | |
|
750 | 675 | 17 | - | 0.10 | -0.25 | - | - | 0.15 | 75 | 13200.00 | 75 | 1,311.80 | 1,619.90 | 2,025 | 70.90 | 1,370.00 | - | 18 | - | - | |
|
675 | 675 | 15 | - | 0.10 | -2.05 | - | - | 0.15 | 450 | 13250.00 | 675 | 1,042.00 | - | - | 72.00 | 1,420.00 | - | 18 | - | - | |
|
9,375 | - | 137 | - | 0.05 | -0.05 | - | - | 0.05 | 1,125 | 13300.00 | 2,025 | 1,400.10 | 1,719.90 | 2,025 | 63.55 | 1,470.00 | - | 18 | - | - | |
|
675 | 675 | 11 | - | 0.10 | -12.85 | - | - | 0.15 | 150 | 13350.00 | 675 | 1,142.00 | - | - | 64.80 | 1,519.00 | - | 18 | - | - | |
|
675 | 675 | 16 | - | 0.10 | -5.15 | - | - | 0.15 | 525 | 13400.00 | 2,025 | 1,500.10 | 1,819.90 | 2,025 | 147.15 | 1,569.10 | - | 18 | - | - | |
|
675 | 675 | 9 | - | 2.20 | -0.85 | - | - | 0.15 | 300 | 13450.00 | 675 | 1,242.00 | - | - | 151.85 | 1,620.00 | - | 18 | - | - | |
|
750 | 150 | 16 | - | 0.10 | 0.05 | - | - | 0.05 | 75 | 13500.00 | 300 | 1,600.15 | 1,793.95 | 1,500 | 63.95 | 1,673.95 | - | 140 | 300 | 675 | |
|
675 | 675 | 18 | - | 0.05 | -0.80 | - | - | 0.15 | 675 | 13550.00 | 675 | 1,342.00 | 1,847.00 | 300 | 298.90 | 1,720.00 | - | 18 | - | - | |
|
675 | 675 | 16 | - | 0.15 | -0.15 | - | - | 0.15 | 375 | 13600.00 | 75 | 1,706.45 | 2,019.90 | 2,025 | 294.25 | 1,765.00 | - | 18 | 75 | 75 | |
| Total | 10,088,325 | 3,428,987 | 3,510,644 | 14,087,775 | 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.