Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 11017.00
As on Aug 20, 2019 15:30:42 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 | - | 1,632.00 | -191.25 | 75 | 1,664.00 | 1,682.50 | 75 | 9350.00 | 675 | 0.20 | 0.95 | 75 | -0.45 | 0.30 | 76.42 | 2,429 | -75 | 225 | |
|
- | - | - | - | - | - | 1,125 | 1,519.00 | 1,703.20 | 1,125 | 9400.00 | 75 | 0.10 | 1.20 | 3,000 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 1,473.70 | 1,658.85 | 1,125 | 9450.00 | 3,000 | 0.30 | 1.05 | 75 | -0.15 | 0.40 | 73.83 | 6,384 | 6,000 | 6,075 | |
|
- | - | - | - | - | - | 1,125 | 1,417.70 | 1,598.30 | 1,125 | 9500.00 | 900 | 0.05 | 1.20 | 3,000 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 1,374.15 | 1,553.65 | 1,125 | 9550.00 | 150 | 0.15 | 0.90 | 2,850 | 0.85 | 0.90 | 75.21 | 602 | 150 | 150 | |
|
- | - | - | - | - | - | 7,350 | 1,329.65 | 1,493.20 | 1,125 | 9600.00 | 900 | 0.05 | 1.20 | 3,000 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 7,350 | 1,257.90 | 1,449.15 | 1,125 | 9650.00 | 900 | 0.05 | 0.90 | 3,000 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 1,221.30 | 1,388.60 | 1,125 | 9700.00 | 900 | 0.05 | 1.30 | 3,000 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 7,350 | 1,158.50 | 1,348.80 | 1,125 | 9750.00 | 900 | 0.05 | 1.30 | 3,000 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 1,121.00 | 1,283.60 | 1,125 | 9800.00 | 900 | 0.05 | 1.30 | 3,000 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 1,093.70 | 1,260.80 | 1,125 | 9850.00 | 900 | 0.05 | 1.40 | 3,000 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 1,049.80 | 1,262.10 | 1,125 | 9900.00 | 900 | 0.05 | 1.35 | 3,000 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 1,002.10 | 1,152.30 | 1,125 | 9950.00 | 900 | 0.05 | 1.30 | 3,000 | - | - | - | - | - | - | |
|
150 | 75 | 3 | - | 991.30 | -113.70 | 75 | 1,016.55 | 1,030.10 | 75 | 10000.00 | 8,550 | 0.55 | 0.75 | 5,325 | -0.20 | 0.75 | 52.11 | 3,032 | -2,025 | 517,800 | |
|
- | - | - | - | - | - | 75 | 935.85 | 1,032.65 | 1,125 | 10050.00 | 5,625 | 0.30 | 1.65 | 3,000 | -0.15 | 0.70 | 49.34 | 8 | -225 | 300 | |
|
- | - | - | - | - | - | 75 | 912.80 | 977.15 | 1,125 | 10100.00 | 75 | 0.45 | 0.95 | 1,500 | -0.35 | 0.80 | 47.69 | 133 | -2,700 | 5,475 | |
|
- | - | - | - | - | - | 1,125 | 774.00 | 936.65 | 1,125 | 10150.00 | 6,000 | 0.30 | 1.70 | 3,000 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 75 | 786.25 | 872.85 | 1,125 | 10200.00 | 1,050 | 0.70 | 0.80 | 5,925 | -0.50 | 0.70 | 42.22 | 1,157 | -2,625 | 25,200 | |
|
- | - | - | - | - | - | 1,125 | 683.85 | 826.50 | 1,125 | 10250.00 | 2,400 | 0.30 | 1.70 | 3,000 | - | - | - | - | - | - | |
|
75 | - | - | - | 732.05 | - | 75 | 715.70 | 730.30 | 75 | 10300.00 | 975 | 0.60 | 0.80 | 3,000 | -0.35 | 0.95 | 38.89 | 2,690 | -22,575 | 196,350 | |
|
- | - | - | - | - | - | 1,125 | 592.25 | 715.15 | 7,350 | 10350.00 | 150 | 0.65 | 1.50 | 3,000 | -5.10 | 1.15 | 37.35 | 52 | - | - | |
|
- | - | - | - | - | - | 75 | 596.00 | 680.70 | 75 | 10400.00 | 5,700 | 0.55 | 0.80 | 2,775 | -0.80 | 0.55 | 31.79 | 2,615 | -20,100 | 113,850 | |
|
- | - | - | - | - | - | 75 | 546.25 | 620.25 | 1,125 | 10450.00 | 150 | 0.80 | 1.15 | 75 | -0.90 | 0.80 | 30.84 | 786 | -19,200 | 9,000 | |
|
2,100 | -225 | 10 | 59.03 | 554.20 | 17.20 | 150 | 516.55 | 530.65 | 75 | 10500.00 | 1,800 | 0.95 | 1.15 | 450 | -1.25 | 0.95 | 29.05 | 25,276 | -206,850 | 606,000 | |
|
- | - | - | - | - | - | 75 | 444.00 | 520.50 | 75 | 10550.00 | 75 | 1.10 | 1.35 | 525 | -1.40 | 1.05 | 26.93 | 5,905 | -14,175 | 35,250 | |
|
300 | -75 | 9 | - | 415.00 | -26.75 | 75 | 417.25 | 425.50 | 75 | 10600.00 | 1,125 | 1.35 | 1.50 | 1,650 | -1.95 | 1.50 | 25.71 | 42,500 | -137,850 | 527,850 | |
|
- | - | - | - | - | - | 75 | 347.60 | 431.40 | 1,125 | 10650.00 | 825 | 1.55 | 1.80 | 1,200 | -2.95 | 1.60 | 23.29 | 16,108 | 3,750 | 144,825 | |
|
5,775 | - | 202 | 22.37 | 325.45 | -33.30 | 75 | 324.90 | 331.35 | 75 | 10700.00 | 2,175 | 2.35 | 2.45 | 1,650 | -4.25 | 2.35 | 21.98 | 97,141 | -109,800 | 996,825 | |
|
75 | - | - | - | 369.00 | - | 75 | 263.75 | 321.85 | 1,125 | 10750.00 | 2,175 | 3.30 | 3.45 | 75 | -5.85 | 3.30 | 20.40 | 49,736 | 29,475 | 403,575 | |
|
36,375 | -8,775 | 2,172 | 20.52 | 229.75 | -31.05 | 75 | 227.25 | 232.00 | 75 | 10800.00 | 1,950 | 6.00 | 6.15 | 75 | -7.80 | 6.00 | 19.86 | 175,790 | 52,875 | 995,100 | |
|
11,475 | 2,100 | 725 | 21.04 | 186.70 | -35.05 | 75 | 179.95 | 186.55 | 75 | 10850.00 | 75 | 9.60 | 9.95 | 5,100 | -9.80 | 9.80 | 18.86 | 103,078 | 193,650 | 529,200 | |
|
157,125 | 24,225 | 77,255 | 19.77 | 143.40 | -30.90 | 5,325 | 142.45 | 144.75 | 300 | 10900.00 | 1,275 | 16.75 | 17.45 | 75 | -11.30 | 16.75 | 18.21 | 321,977 | 194,475 | 1,587,600 | |
|
169,725 | 121,575 | 36,055 | 18.27 | 102.75 | -34.90 | 150 | 101.80 | 104.30 | 450 | 10950.00 | 825 | 26.05 | 26.80 | 75 | -11.60 | 26.80 | 17.23 | 203,400 | 444,225 | 908,700 | |
|
1,188,075 | 636,975 | 330,340 | 18.55 | 72.50 | -30.30 | 225 | 72.05 | 72.50 | 450 | 11000.00 | 375 | 42.00 | 42.45 | 300 | -10.65 | 42.45 | 16.36 | 450,189 | 40,275 | 1,740,525 | |
|
838,275 | 286,725 | 240,162 | 18.52 | 47.80 | -25.90 | 75 | 47.30 | 47.70 | 75 | 11050.00 | 600 | 64.50 | 65.45 | 225 | -6.30 | 65.00 | 15.47 | 127,119 | -275,550 | 685,350 | |
|
1,870,425 | 341,400 | 477,042 | 18.72 | 30.20 | -21.60 | 75 | 30.05 | 30.20 | 1,050 | 11100.00 | 825 | 95.10 | 97.00 | 9,450 | -1.20 | 97.00 | 15.10 | 151,468 | -282,150 | 614,550 | |
|
851,775 | 44,850 | 189,944 | 18.63 | 17.40 | -16.65 | 2,550 | 17.30 | 17.90 | 75 | 11150.00 | 750 | 131.55 | 134.00 | 300 | 4.60 | 132.00 | 12.36 | 18,540 | -38,400 | 228,975 | |
|
1,647,150 | 198,600 | 302,630 | 18.88 | 9.85 | -11.85 | 2,100 | 9.85 | 10.00 | 8,325 | 11200.00 | 75 | 170.75 | 174.70 | 150 | 8.90 | 174.50 | - | 27,678 | -38,775 | 147,975 | |
|
727,875 | 203,850 | 102,237 | 18.69 | 4.80 | -7.75 | 4,875 | 4.75 | 4.80 | 1,725 | 11250.00 | 75 | 213.30 | 225.15 | 75 | 28.05 | 232.10 | 19.10 | 87 | -300 | 3,150 | |
|
1,480,050 | 450 | 205,545 | 18.93 | 2.40 | -4.85 | 3,750 | 2.40 | 2.55 | 750 | 11300.00 | 75 | 261.05 | 266.30 | 75 | 18.15 | 264.95 | - | 919 | -3,225 | 17,325 | |
|
455,550 | -12,900 | 46,532 | 19.99 | 1.50 | -2.30 | 1,125 | 1.35 | 1.50 | 3,450 | 11350.00 | 75 | 282.85 | 356.30 | 75 | - | 336.25 | - | - | - | 75 | |
|
882,375 | -60,450 | 124,603 | 21.46 | 1.10 | -1.40 | 16,800 | 1.10 | 1.15 | 8,250 | 11400.00 | 75 | 358.60 | 367.90 | 75 | 37.80 | 381.85 | 27.97 | 74 | -450 | 16,575 | |
|
62,550 | -40,050 | 6,648 | 23.34 | 0.95 | -0.65 | 4,575 | 0.90 | 1.25 | 75 | 11450.00 | 75 | 408.55 | 427.65 | 75 | - | 317.00 | - | - | - | 75 | |
|
942,000 | -68,325 | 46,995 | 25.25 | 0.85 | -0.60 | 5,625 | 0.75 | 0.85 | 750 | 11500.00 | 75 | 458.40 | 465.95 | 150 | 20.60 | 460.15 | - | 54 | -675 | 3,825 | |
|
22,725 | -6,150 | 321 | 26.30 | 0.60 | -0.60 | 75 | 0.40 | 0.85 | 3,150 | 11550.00 | 1,125 | 461.35 | 555.05 | 75 | - | - | - | - | - | - | |
|
381,225 | -4,575 | 5,446 | 29.21 | 0.75 | -0.30 | 3,225 | 0.75 | 0.80 | 225 | 11600.00 | 75 | 558.25 | 573.80 | 75 | 73.90 | 574.90 | - | 6 | 150 | 2,250 | |
|
3,375 | -450 | 14 | 30.81 | 0.65 | -0.25 | 150 | 0.40 | 0.70 | 150 | 11650.00 | 75 | 587.40 | 658.10 | 75 | - | - | - | - | - | - | |
|
139,875 | -825 | 5,233 | 33.18 | 0.70 | -0.30 | 1,275 | 0.70 | 0.75 | 5,700 | 11700.00 | 75 | 652.15 | 675.55 | 75 | 3.25 | 683.25 | 46.56 | 20 | 600 | 675 | |
|
7,200 | - | 16 | 35.55 | 0.75 | -0.25 | 450 | 0.70 | 0.90 | 2,025 | 11750.00 | 75 | 682.05 | 759.05 | 75 | - | - | - | - | - | - | |
|
411,000 | 43,050 | 3,999 | 36.99 | 0.65 | -0.35 | 75 | 0.65 | 0.70 | 1,425 | 11800.00 | 1,050 | 721.70 | 820.40 | 1,050 | - | 675.00 | - | - | - | 75 | |
|
3,900 | 2,325 | 32 | 40.52 | 0.90 | 0.20 | 450 | 0.50 | 0.80 | 4,500 | 11850.00 | 1,050 | 767.55 | 930.00 | 1,050 | - | - | - | - | - | - | |
|
79,425 | 600 | 282 | 41.00 | 0.65 | -0.30 | 4,950 | 0.65 | 0.75 | 2,250 | 11900.00 | 75 | 856.15 | 878.40 | 75 | 56.40 | 833.90 | - | 2 | -75 | 75 | |
|
2,625 | 1,050 | 159 | 40.80 | 0.40 | 0.05 | 75 | 0.50 | 0.65 | 525 | 11950.00 | 1,050 | 873.35 | 966.70 | 75 | - | - | - | - | - | - | |
|
1,123,725 | -15,600 | 7,299 | 44.13 | 0.55 | -0.25 | 1,650 | 0.55 | 0.60 | 1,725 | 12000.00 | 1,050 | 919.25 | 1,019.30 | 75 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 0.90 | 3,000 | 12050.00 | 1,050 | 952.60 | 1,150.30 | 1,050 | - | - | - | - | - | - | |
|
225 | - | - | - | 0.15 | -0.75 | 1,500 | 0.15 | 0.60 | 150 | 12100.00 | 1,050 | 1,011.80 | 1,123.25 | 75 | - | 750.00 | - | - | - | 75 | |
|
- | - | - | - | - | - | - | - | 0.90 | 3,000 | 12150.00 | 1,050 | 1,044.50 | 1,256.20 | 1,050 | - | - | - | - | - | - | |
|
75 | - | - | - | 0.25 | - | 3,000 | 0.05 | 0.90 | 3,000 | 12200.00 | 1,050 | 1,092.65 | 1,277.55 | 7,350 | - | - | - | - | - | - | |
|
75 | - | - | - | 0.50 | - | - | - | 1.30 | 1,500 | 12250.00 | 1,050 | 1,137.00 | 1,312.85 | 1,050 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,000 | 0.05 | 1.35 | 1,500 | 12300.00 | 1,050 | 1,023.40 | 1,352.00 | 1,050 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1.95 | 6,000 | 12350.00 | 1,050 | 1,253.60 | 1,404.70 | 1,050 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,000 | 0.05 | 1.45 | 6,000 | 12400.00 | 975 | 1,101.15 | 1,457.20 | 975 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1.95 | 6,000 | 12450.00 | 975 | 1,148.40 | 1,511.75 | 975 | - | - | - | - | - | - | |
|
150 | - | - | - | 3.00 | - | 150 | 0.10 | 1.30 | 3,000 | 12500.00 | 975 | 1,199.80 | 1,562.20 | 975 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1.95 | 6,000 | 12550.00 | 975 | 1,229.05 | 1,631.70 | 7,350 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,000 | 0.05 | 1.45 | 6,000 | 12600.00 | 7,350 | 1,415.50 | 1,679.50 | 7,350 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1.95 | 6,000 | 12650.00 | 7,350 | 1,459.90 | 1,736.80 | 7,350 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,000 | 0.05 | 1.60 | 6,000 | 12700.00 | 975 | 1,381.00 | 1,784.60 | 7,350 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1.95 | 6,000 | 12750.00 | 7,350 | 1,547.00 | 1,833.85 | 975 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,000 | 0.05 | 1.20 | 3,000 | 12800.00 | 975 | 1,681.50 | 1,889.70 | 7,350 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1.95 | 6,000 | 12850.00 | 7,350 | 1,632.50 | 1,946.60 | 7,350 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,000 | 0.05 | 1.30 | 6,000 | 12900.00 | 975 | 1,775.70 | 1,994.50 | 7,350 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1.95 | 6,000 | 12950.00 | 7,350 | 1,731.45 | 2,034.65 | 975 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 6,000 | 0.05 | 1.25 | 1,500 | 13000.00 | 975 | 1,861.15 | 2,099.50 | 7,350 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1.80 | 6,000 | 13050.00 | 975 | 1,664.70 | 2,156.00 | 7,350 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1.80 | 6,000 | 13100.00 | 7,350 | 1,864.20 | 2,192.20 | 975 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1.80 | 6,000 | 13150.00 | 975 | 2,025.20 | 2,258.90 | 7,350 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1.75 | 6,000 | 13200.00 | 975 | 1,813.35 | 2,296.80 | 975 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1.80 | 6,000 | 13250.00 | 975 | 2,119.90 | 2,362.70 | 7,350 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1.40 | 3,000 | 13300.00 | 975 | 2,167.00 | 2,413.65 | 8,325 | - | - | - | - | - | - | |
|
375 | - | 605 | 75.22 | 0.05 | -0.40 | 75 | 0.10 | 0.35 | 300 | 13350.00 | 75 | 2,193.35 | 2,454.25 | 75 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1.30 | 3,000 | 13400.00 | 7,350 | 2,157.60 | 2,513.35 | 7,350 | - | - | - | - | - | - | |
|
375 | - | 302 | 89.40 | 0.30 | -0.70 | 75 | 0.15 | 1.00 | 450 | 13450.00 | 7,350 | 2,193.95 | 2,563.40 | 7,350 | - | - | - | - | - | - | |
| Total | 13,505,700 | 2,212,818 | 1,836,955 | 11,070,900 | 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.