Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11691.45  As on Jun 19, 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 - - - - - - 75 1,919.25 2,294.05 75 9650.00 - - 0.45 300 -0.55 0.25 121.98 4,484 -2,850 900 Graph
Graph - - - - - - 1,200 1,864.25 2,193.95 75 9700.00 - - 0.50 600 0.05 0.25 118.95 800 - - Graph
Graph - - - - - - 75 1,830.45 2,046.30 1,200 9750.00 - - 0.50 750 0.25 0.45 122.23 1,211 150 225 Graph
Graph - - - - - - 4,875 1,728.10 1,991.35 1,200 9800.00 - - 0.75 4,800 - - - - - - Graph
Graph - - - - - - 4,875 1,683.15 2,000.05 1,200 9850.00 - - 0.75 4,800 - - - - - - Graph
Graph - - - - - - 4,875 1,638.95 1,891.35 1,200 9900.00 - - 0.75 4,800 - - - - - - Graph
Graph - - - - - - 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 Graph
Graph 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 Graph
Graph - - - - - - 1,200 1,466.90 1,761.90 1,200 10050.00 - - 0.75 4,800 - - - - - - Graph
Graph - - - - - - 1,200 1,445.80 1,691.35 1,200 10100.00 - - 0.75 4,800 - - - - - - Graph
Graph - - - - - - 1,200 1,081.10 1,651.85 1,200 10150.00 - - 0.75 4,800 - - - - - - Graph
Graph - - - - - - 1,200 1,316.25 1,591.30 1,200 10200.00 75 0.20 0.70 150 - 0.40 - - - 225 Graph
Graph - - - - - - 1,200 1,323.25 1,592.00 1,200 10250.00 - - 0.75 4,800 - - - - - - Graph
Graph - - - - - - 4,875 1,003.80 1,594.80 1,200 10300.00 - - 0.90 3,000 -0.05 0.60 90.71 10 - 750 Graph
Graph - - - - - - 1,200 1,230.65 1,410.05 1,200 10350.00 - - 0.75 4,800 - - - - - - Graph
Graph - - - - - - 1,200 1,185.50 1,360.55 1,200 10400.00 - - 1.00 525 - - - - - - Graph
Graph - - - - - - 1,200 1,151.05 1,310.00 1,200 10450.00 - - 0.70 300 -0.50 0.10 68.96 2 - - Graph
Graph - - - - - - 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 Graph
Graph - - - - - - 1,200 1,064.25 1,214.15 1,200 10550.00 - - 0.85 4,800 - - - - - - Graph
Graph - - - - - - 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 Graph
Graph - - - - - - 1,200 969.60 1,119.25 1,200 10650.00 - - 0.95 3,000 - - - - - - Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph - - - - - - 75 843.10 862.40 75 10850.00 525 0.05 1.25 600 -0.90 0.05 44.84 22 - 450 Graph
Graph 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 Graph
Graph - - - - - - 1,125 682.45 841.05 1,125 10950.00 300 0.30 1.20 3,000 0.05 1.65 - - - 300 Graph
Graph 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 Graph
Graph - - - - - - 1,125 590.60 739.30 1,125 11050.00 1,500 0.20 1.75 3,000 - - - - - - Graph
Graph - - - - - - 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph - - - - - - 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 Graph
Graph 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 Graph
Graph - - - - - - 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 Graph
Graph 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 Graph
Graph - - - - - - 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 - - - - - - Graph
Graph 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 - - - - - - Graph
Graph 600 75 2 37.77 0.05 -0.90 - - 0.50 75 12450.00 975 685.75 789.70 75 - - - - - - Graph
Graph 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 - - - - - - Graph
Graph 2,250 - - - 0.60 -0.05 - - 0.75 600 12550.00 975 773.95 958.35 975 - - - - - - Graph
Graph 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 - - - - - - Graph
Graph 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 - - - - - - Graph
Graph 3,000 -3,225 390 56.79 0.30 0.10 - - 0.25 75 12700.00 975 921.05 1,051.90 975 - - - - - - Graph
Graph - - - - - - - - 0.70 4,800 12750.00 975 984.25 1,146.85 975 - - - - - - Graph
Graph 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 - - - - - - Graph
Graph 900 300 12 58.09 0.10 -0.50 - - 0.65 600 12850.00 975 1,052.05 1,228.85 975 - - - - - - Graph
Graph 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 - - - - - - Graph
Graph - - - - - - - - 0.70 4,950 12950.00 975 1,165.30 1,352.90 975 - - - - - - Graph
Graph 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 Graph
Graph - - - - - - - - 0.70 4,800 13050.00 975 1,243.55 1,424.25 975 - - - - - - Graph
Graph 825 - - - 0.70 - - - 0.80 3,000 13100.00 975 1,285.10 1,492.55 975 - - - - - - Graph
Graph - - - - - - - - 0.70 4,800 13150.00 975 1,337.95 1,553.65 975 - - - - - - Graph
Graph 75 - - - 0.35 - 75 0.10 0.80 3,000 13200.00 975 1,384.85 1,571.55 975 - - - - - - Graph
Graph - - - - - - - - 0.70 4,800 13250.00 975 1,428.80 1,642.85 75 - - - - - - Graph
Graph 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 - - - - - - Graph
Graph - - - - - - - - 0.70 4,800 13350.00 900 1,524.20 1,741.85 900 - - - - - - Graph
Graph - - - - - - 900 0.05 1.00 3,000 13400.00 900 1,622.30 1,801.25 900 - - - - - - Graph
Graph - - - - - - - - 0.70 4,800 13450.00 900 1,613.10 1,829.70 900 - - - - - - Graph
Graph 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 Graph
Graph - - - - - - - - 0.70 4,800 13550.00 4,875 1,711.95 1,959.05 900 - - - - - - Graph
Graph - - 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 - - - - - - Graph
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  Highlighted options are in-the-money.