Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11594.45  As on Apr 22, 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 27,900 -3,975 135 120.83 2,505.00 -179.15 150 2,505.15 2,517.95 75 9100.00 2,400 0.20 0.50 375 -0.55 0.20 85.93 77 -4,125 32,025 Graph
Graph - - - - - - 675 2,389.55 2,807.40 4,950 9150.00 - - - - - - - - - - Graph
Graph 1,950 - 1 188.18 2,470.30 -6.05 75 2,408.25 2,418.20 75 9200.00 75 0.35 0.80 75 -0.15 0.90 94.36 1 - 2,025 Graph
Graph - - - - - - 375 2,288.30 2,699.25 4,950 9250.00 - - - - - - - - - - Graph
Graph 3,825 -2,325 37 126.08 2,312.00 -144.00 300 2,304.70 2,319.60 75 9300.00 1,425 0.25 0.45 150 -0.70 0.25 80.24 52 -2,700 9,225 Graph
Graph - - - - - - 1,125 2,128.30 2,596.45 4,950 9350.00 - - - - - - - - - - Graph
Graph 10,875 - 1 162.73 2,253.25 -135.50 75 2,209.05 2,219.40 150 9400.00 1,575 0.30 0.40 225 -0.40 0.40 79.87 1 -75 10,350 Graph
Graph - - - - - - 1,125 2,079.25 2,488.30 4,950 9450.00 - - - - - - - - - - Graph
Graph 887,700 -187,875 6,890 117.69 2,113.20 -143.25 1,425 2,111.80 2,114.00 75 9500.00 450 0.35 0.70 5,025 0.05 0.45 77.77 1,424 4,350 675,750 Graph
Graph - - - - - - 1,125 1,980.25 2,375.65 4,950 9550.00 - - 2.90 3,000 - - - - - - Graph
Graph 20,250 -150 10 90.02 2,003.25 -142.85 75 2,001.70 2,008.90 75 9600.00 2,925 0.25 0.50 150 -0.20 0.25 69.54 20 -675 13,050 Graph
Graph - - - - - - 1,125 1,884.80 2,356.45 4,950 9650.00 - - 2.90 3,000 - - - - - - Graph
Graph 75,225 -6,825 725 88.77 1,904.25 -150.30 1,500 1,903.95 1,909.60 75 9700.00 3,600 0.35 0.55 3,000 - 0.35 68.03 232 -3,825 31,575 Graph
Graph - - - - - - 750 1,788.65 2,159.55 4,950 9750.00 - - 2.90 3,000 - - - - - - Graph
Graph 24,825 -2,700 104 106.32 1,817.00 -174.00 525 1,797.45 1,813.40 300 9800.00 3,000 0.35 1.00 1,500 -0.45 0.35 64.45 75 2,100 44,775 Graph
Graph - - - - - - 375 1,694.50 2,135.25 4,950 9850.00 - - 2.90 3,000 - - - - - - Graph
Graph 5,475 -1,650 30 - 1,699.60 -225.40 75 1,693.65 1,718.10 75 9900.00 300 0.40 0.60 375 -0.70 0.35 60.89 69 -1,275 24,375 Graph
Graph - - - - - - 375 1,597.95 2,020.00 4,950 9950.00 - - 2.90 3,000 - - - - - - Graph
Graph 534,150 -77,400 2,195 87.31 1,612.85 -151.15 75 1,608.35 1,611.95 75 10000.00 75 0.90 0.95 75 0.30 1.00 63.41 3,070 -103,725 728,325 Graph
Graph - - - - - - 375 1,502.45 1,909.45 4,950 10050.00 - - 2.80 3,000 - - - - - - Graph
Graph 6,000 -75 4 93.53 1,520.30 -131.70 75 1,500.05 1,512.95 75 10100.00 600 0.60 1.00 675 -0.05 1.00 59.92 114 -2,250 24,975 Graph
Graph - - - - - - 600 1,408.65 1,728.00 600 10150.00 - - 2.80 3,000 - - - - - - Graph
Graph 12,825 -3,825 56 78.36 1,411.45 -146.85 75 1,401.50 1,418.35 75 10200.00 750 0.85 1.25 300 0.20 1.30 57.80 110 -1,725 73,500 Graph
Graph - - - - - - 600 1,312.90 1,619.85 600 10250.00 - - 2.80 3,000 - - - - - - Graph
Graph 17,850 -6,825 141 76.31 1,314.00 -152.20 375 1,301.80 1,316.45 75 10300.00 375 0.55 1.00 3,150 0.05 1.00 52.27 290 -6,900 82,725 Graph
Graph - - - - - - 600 1,217.90 1,367.95 600 10350.00 - - 2.80 3,000 - - - - - - Graph
Graph 54,600 -15,900 400 66.42 1,210.00 -152.40 675 1,210.60 1,215.50 150 10400.00 4,500 0.30 0.80 150 0.10 0.80 47.26 805 -13,500 141,675 Graph
Graph - - - - - - 1,200 1,122.55 1,235.05 1,200 10450.00 - - 2.55 3,000 - - - - - 375 Graph
Graph 200,550 -43,575 808 65.42 1,113.50 -154.05 750 1,105.15 1,112.40 75 10500.00 3,000 0.45 0.50 1,800 -0.80 0.50 43.23 3,133 -21,450 891,825 Graph
Graph - - - - - - 600 1,016.80 1,094.90 600 10550.00 375 0.25 0.45 150 0.10 0.45 39.18 18 - 3,075 Graph
Graph 42,150 -17,175 283 72.91 1,030.00 -138.40 75 1,002.00 1,018.00 300 10600.00 150 0.60 1.00 675 -0.60 0.60 39.55 1,469 -16,650 305,475 Graph
Graph 375 - - - - - 75 950.35 962.80 75 10650.00 2,175 0.10 1.00 600 -0.45 1.00 36.77 27 225 1,875 Graph
Graph 123,000 -10,200 669 49.36 908.15 -157.00 150 908.20 915.80 150 10700.00 2,100 0.90 1.10 4,875 -0.35 0.90 37.10 2,430 -31,950 793,050 Graph
Graph 75 - - - - - 600 822.95 886.90 600 10750.00 75 0.50 1.90 150 -0.10 1.00 35.21 15 -600 3,675 Graph
Graph 143,025 -49,875 759 45.62 811.05 -160.55 525 807.00 811.25 300 10800.00 1,425 0.90 1.20 3,375 -0.25 0.90 33.31 1,598 -42,150 522,975 Graph
Graph 150 - - - - - 75 750.25 762.85 75 10850.00 600 0.10 2.50 75 - - - - - - Graph
Graph 65,925 -5,925 673 44.19 710.45 -161.95 75 708.50 714.85 75 10900.00 4,425 1.20 1.60 4,500 0.10 1.60 31.13 3,591 -36,600 1,026,975 Graph
Graph 375 - - - - - 75 654.90 662.85 300 10950.00 75 0.65 1.50 75 -0.85 1.50 29.14 1 - 2,850 Graph
Graph 439,950 -101,100 2,499 38.50 614.00 -155.60 75 608.50 614.30 75 11000.00 150 2.00 2.10 150 0.50 2.10 28.20 15,411 -168,900 2,686,725 Graph
Graph 225 - 1 59.55 612.50 7.05 75 553.05 565.65 75 11050.00 600 0.35 2.70 450 0.70 2.70 27.50 132 -75 2,250 Graph
Graph 122,400 -22,800 659 33.63 512.85 -155.80 75 506.00 518.30 375 11100.00 75 2.15 2.80 1,200 0.80 2.65 25.35 11,740 96,075 1,041,825 Graph
Graph 675 -75 2 38.90 477.65 -85.75 75 457.00 467.30 75 11150.00 3,000 1.35 4.55 75 0.70 2.25 22.48 605 -750 19,950 Graph
Graph 196,425 -14,250 713 29.88 415.60 -155.95 300 413.10 418.45 300 11200.00 825 2.90 3.40 1,425 0.85 2.95 21.92 27,296 -44,400 1,360,275 Graph
Graph 1,575 375 6 32.99 378.50 -153.35 300 358.55 367.40 75 11250.00 3,900 3.60 5.15 150 1.80 4.10 20.16 2,827 7,650 51,375 Graph
Graph 241,275 -600 1,035 25.90 319.65 -150.85 150 314.80 319.35 75 11300.00 375 5.25 5.30 150 2.45 5.25 18.74 63,716 64,875 1,672,725 Graph
Graph 1,350 -300 17 23.86 271.80 -148.20 150 260.80 273.30 75 11350.00 825 6.60 6.75 75 3.30 6.70 17.24 12,247 51,075 156,600 Graph
Graph 224,325 -6,750 2,097 21.35 224.40 -149.70 75 222.30 224.70 75 11400.00 75 10.25 10.50 150 5.25 10.40 16.51 111,310 -286,950 1,777,350 Graph
Graph 21,300 2,100 184 18.17 174.60 -161.75 450 173.35 180.15 300 11450.00 1,125 14.55 14.95 525 8.70 14.55 15.31 37,220 213,225 309,075 Graph
Graph 563,400 -24,375 17,313 17.46 135.00 -142.05 525 132.60 135.00 300 11500.00 10,875 22.00 22.50 300 14.00 22.10 14.38 208,839 -83,250 2,760,225 Graph
Graph 66,300 53,250 2,915 16.36 94.50 -131.55 600 93.75 96.95 75 11550.00 75 32.00 32.40 75 22.65 32.75 13.04 77,512 349,650 621,600 Graph
Graph 1,224,375 751,650 123,144 15.51 65.00 -118.45 75 65.05 65.60 300 11600.00 1,050 50.55 50.75 75 35.90 50.55 12.18 326,761 324,525 2,421,600 Graph
Graph 729,750 672,225 86,470 15.22 42.00 -97.45 300 41.75 42.70 525 11650.00 75 75.85 76.70 150 54.75 76.30 11.36 122,910 -145,350 425,850 Graph
Graph 4,335,900 3,080,325 400,156 15.23 26.35 -77.20 75 26.10 26.40 225 11700.00 75 108.00 108.95 225 73.85 108.00 9.85 253,442 -656,775 1,576,650 Graph
Graph 1,291,875 926,475 136,089 15.00 14.80 -57.75 300 14.50 14.70 600 11750.00 525 142.25 146.15 75 91.60 142.25 - 33,717 -330,975 177,525 Graph
Graph 3,542,475 1,014,900 337,012 15.51 8.75 -41.00 150 8.75 8.95 75 11800.00 300 186.95 188.25 300 112.05 188.00 - 84,353 -244,125 1,591,575 Graph
Graph 969,975 261,450 81,406 15.92 5.25 -25.45 3,900 5.25 5.35 375 11850.00 300 232.25 237.35 75 133.90 239.20 - 2,025 -13,650 47,625 Graph
Graph 2,332,200 249,150 195,167 16.55 3.30 -15.20 225 3.30 3.35 1,650 11900.00 75 279.30 284.55 75 143.80 285.00 - 8,056 -94,500 194,175 Graph
Graph 408,075 148,125 30,102 17.92 2.50 -8.70 2,775 2.50 2.60 825 11950.00 150 325.10 333.35 225 146.15 330.15 - 41 -300 4,800 Graph
Graph 4,138,875 973,725 200,768 19.27 2.00 -5.45 2,400 2.00 2.05 3,900 12000.00 75 377.60 379.90 75 147.70 377.20 - 5,056 -92,400 237,825 Graph
Graph 73,500 -42,450 5,624 20.90 1.90 -2.10 2,100 1.65 1.90 750 12050.00 75 418.00 479.50 75 - - - - - - Graph
Graph 1,188,375 -124,800 36,432 22.42 1.65 -1.20 375 1.50 1.65 2,625 12100.00 75 477.25 482.40 225 162.55 482.40 - 165 -3,075 20,475 Graph
Graph 15,975 - 437 23.72 1.30 -0.85 75 1.25 1.80 4,950 12150.00 975 509.75 573.40 600 - - - - - - Graph
Graph 1,485,825 -11,925 27,505 25.26 1.90 0.30 300 1.40 1.90 11,775 12200.00 75 574.30 581.35 150 157.70 579.65 - 426 -24,075 37,200 Graph
Graph 9,600 1,200 94 25.62 0.90 -0.85 75 0.50 1.65 300 12250.00 600 603.95 674.75 600 - - - - - - Graph
Graph 386,925 -14,775 3,146 27.82 1.25 0.15 975 0.85 1.25 2,325 12300.00 150 670.70 694.15 75 115.90 632.90 - 3 -75 1,050 Graph
Graph 2,400 - 16 26.37 0.40 - 3,600 0.10 1.40 4,800 12350.00 600 703.70 781.60 600 - - - - - - Graph
Graph 175,425 -12,075 992 31.84 1.25 0.40 4,800 0.80 1.25 4,800 12400.00 150 770.85 786.00 75 123.60 746.20 - 150 -6,300 9,225 Graph
Graph 375 - - - - - 3,600 0.10 1.70 4,800 12450.00 75 813.35 859.50 600 - - - - - - Graph
Graph 1,063,950 -26,025 7,689 33.99 1.15 0.40 75 0.80 1.15 1,950 12500.00 75 872.80 877.20 375 155.90 874.25 - 978 -46,650 443,250 Graph
Graph - - - - - - 4,500 0.10 1.40 3,000 12550.00 4,950 905.85 1,020.10 75 - - - - - - Graph
Graph 30,600 -4,650 124 34.20 0.45 -0.35 1,500 0.35 0.75 3,600 12600.00 4,950 957.05 995.35 75 - - - - - 750 Graph
Graph - - - - - - 4,500 0.10 1.50 3,000 12650.00 75 1,003.75 1,169.40 75 - - - - - - Graph
Graph 33,450 -2,250 94 38.89 0.70 -0.05 900 0.40 0.70 2,250 12700.00 900 1,055.20 1,095.35 75 - - - - - 150 Graph
Graph - - - - - - 4,500 0.10 1.50 3,000 12750.00 75 1,102.70 1,194.20 75 - - - - - - Graph
Graph 40,725 -2,400 70 40.41 0.50 -0.15 1,500 0.25 1.00 525 12800.00 4,950 1,156.25 1,195.70 75 - - - - - 825 Graph
Graph - - - - - - 4,500 0.10 1.50 3,000 12850.00 75 1,201.60 1,391.75 75 - - - - - - Graph
Graph 6,075 -3,000 70 42.30 0.40 -0.40 1,500 0.20 0.85 300 12900.00 4,950 1,256.30 1,295.70 75 - - - - - 300 Graph
Graph - - - - - - 4,500 0.10 1.50 3,000 12950.00 4,950 1,276.40 1,502.55 75 - - - - - - Graph
Graph 496,125 2,025 871 48.03 0.75 0.25 19,725 0.75 0.90 675 13000.00 300 1,374.00 1,378.85 375 152.25 1,372.50 - 434 825 323,625 Graph
Graph - - - - - - 4,500 0.10 1.50 3,000 13050.00 4,950 1,374.20 1,562.85 4,950 - - - - - - Graph
Graph 1,500 - 1 48.82 0.50 0.10 1,500 0.25 0.55 300 13100.00 75 1,455.50 1,495.70 75 - - - - - - Graph
Graph - - - - - - 4,500 0.10 1.20 3,000 13150.00 4,950 1,441.65 1,605.95 4,950 - - - - - - Graph
Graph 150 150 2,255 50.45 0.40 0.35 75 0.35 0.50 75 13200.00 75 1,555.50 1,595.70 75 - - - - - - Graph
Graph - - - - - - 3,600 0.05 2.50 4,500 13250.00 4,950 1,538.40 1,721.65 4,950 - - - - - - Graph
Graph 3,900 3,900 36,143 53.09 0.50 0.45 75 0.30 0.55 75 13300.00 4,950 1,587.20 1,842.15 4,950 - - - - - - Graph
Total 28,126,650 1,753,239 1,425,994 25,420,950 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.