Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10854.15  As on Aug 22, 2019 13:11:56 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 - - - - - 1,125 1,401.75 1,508.60 75 9350.00 75 0.05 0.15 75 - 0.15 - 1 - 225 Graph
Graph - - - - - - 1,125 1,379.80 1,575.90 1,125 9400.00 - - 0.30 4,500 - - - - - - Graph
Graph - - - - - - 1,125 1,332.40 1,553.65 1,125 9450.00 - - 0.35 4,500 - - - - - 525 Graph
Graph - - - - - - 1,125 1,284.90 1,476.65 1,125 9500.00 - - 0.10 4,500 - - - - - - Graph
Graph - - - - - - 1,125 1,237.45 1,440.20 1,125 9550.00 300 0.05 0.15 600 -0.80 0.10 - 6 300 450 Graph
Graph - - - - - - 1,125 1,189.80 1,375.95 1,125 9600.00 - - 0.60 4,500 - - - - - - Graph
Graph - - - - - - 1,125 1,142.30 1,326.00 1,125 9650.00 - - 0.50 4,500 - - - - - - Graph
Graph - - - - - - 1,125 1,094.80 1,270.65 1,125 9700.00 - - 0.45 4,500 - - - - - - Graph
Graph - - - - - - 1,125 1,047.25 1,214.75 1,125 9750.00 - - 0.70 4,500 - - - - - - Graph
Graph - - - - - - 7,500 1,034.95 1,084.55 7,500 9800.00 - - 0.20 150 0.05 0.10 - 2 75 75 Graph
Graph - - - - - - 7,500 985.55 1,033.20 7,500 9850.00 - - 0.35 4,500 -0.10 0.05 - 4 - - Graph
Graph - - - - - - 7,500 936.75 984.40 7,500 9900.00 - - 0.35 4,500 - - - - - - Graph
Graph - - - - - - 7,500 887.35 934.95 7,500 9950.00 - - 0.45 4,500 - - - - - - Graph
Graph 150 - - - - - 75 842.00 857.95 75 10000.00 - - 0.10 4,500 -0.45 0.05 - 2,894 -525 474,150 Graph
Graph - - - - - - 7,500 782.60 830.25 7,500 10050.00 - - 0.40 4,500 - - - - - 375 Graph
Graph - - - - - - 7,500 731.50 779.15 7,500 10100.00 - - 0.05 1,425 -0.35 0.05 - 79 2,550 7,575 Graph
Graph 75 - - - - - 7,500 682.50 730.15 7,500 10150.00 - - 0.45 4,500 - - - - - 150 Graph
Graph 75 - 2 - 657.00 -56.70 75 642.10 661.55 75 10200.00 - - 0.05 3,600 -0.40 0.05 - 401 750 12,525 Graph
Graph - - - - - - 7,500 585.25 632.15 900 10250.00 - - 0.30 4,500 - - - - - 75 Graph
Graph - - 1 - 527.15 -134.80 75 542.10 558.60 75 10300.00 - - 0.05 1,650 -0.60 0.05 - 1,353 -30,975 111,375 Graph
Graph - - - - - - 7,500 487.00 531.40 75 10350.00 - - 0.55 3,075 - - - - - 75 Graph
Graph - - - - - - 4,950 440.05 466.05 4,950 10400.00 - - 0.05 4,950 -0.50 0.05 - 718 -3,750 82,950 Graph
Graph - - - - - - 7,500 387.05 432.15 75 10450.00 150 0.05 0.10 3,375 -0.45 0.10 - 55 -1,725 3,150 Graph
Graph 2,175 - 57 - 353.10 -77.65 75 345.20 358.10 75 10500.00 181,725 0.05 0.10 4,575 -0.70 0.10 - 5,181 -91,200 342,075 Graph
Graph - - - - - - 75 288.35 331.40 75 10550.00 12,000 0.05 0.15 300 -0.70 0.05 - 939 5,250 30,375 Graph
Graph 3,375 2,775 403 - 265.15 -53.00 1,125 251.00 257.35 75 10600.00 517,350 0.05 0.10 151,875 -1.00 0.05 - 13,608 262,125 633,975 Graph
Graph - - - - - - 75 186.45 229.45 75 10650.00 24,375 0.20 0.25 525 -1.05 0.20 - 13,363 126,000 243,750 Graph
Graph 49,425 42,000 6,986 - 152.00 -71.60 150 151.90 152.95 75 10700.00 14,325 0.65 0.70 5,925 -1.05 0.70 - 143,781 1,372,200 2,390,100 Graph
Graph 51,450 46,800 8,102 - 101.40 -72.70 75 103.00 103.90 75 10750.00 9,450 1.70 1.80 5,400 -1.15 1.75 - 283,106 1,444,575 1,921,200 Graph
Graph 574,200 458,100 132,528 - 61.10 -66.75 75 60.85 61.30 300 10800.00 2,475 6.70 6.80 2,400 0.25 6.80 - 570,711 1,923,450 3,076,650 Graph
Graph 1,459,050 1,422,975 284,405 - 26.45 -62.40 225 26.30 26.50 1,200 10850.00 2,475 19.55 19.75 300 5.25 19.45 - 351,661 1,086,675 1,585,800 Graph
Graph 4,504,950 3,962,775 593,187 - 9.55 -46.85 1,575 9.50 9.60 1,350 10900.00 3,375 47.00 47.25 75 18.00 47.25 - 285,659 -178,875 1,139,325 Graph
Graph 3,027,300 1,787,625 417,629 - 2.80 -29.00 1,725 2.80 2.85 3,075 10950.00 75 87.00 87.70 150 37.35 88.50 - 50,407 -395,700 158,625 Graph
Graph 5,133,600 2,581,425 448,273 - 0.90 -16.45 24,750 0.90 0.95 34,725 11000.00 75 133.15 133.75 75 50.30 134.00 - 64,661 -447,375 541,500 Graph
Graph 2,102,400 556,650 165,337 - 0.40 -8.40 15,750 0.40 0.45 43,350 11050.00 75 182.60 184.20 150 58.95 184.15 - 12,628 -237,825 123,375 Graph
Graph 3,773,025 675,000 173,001 - 0.25 -4.20 57,975 0.25 0.30 78,000 11100.00 75 234.65 236.45 150 64.10 235.00 - 11,028 -274,650 181,875 Graph
Graph 1,708,800 190,650 88,807 - 0.10 -2.10 116,025 0.10 0.15 22,425 11150.00 75 280.75 283.25 75 68.25 287.25 - 4,719 -173,100 46,950 Graph
Graph 2,479,725 206,925 54,282 - 0.05 -1.35 2,757,000 0.05 0.10 29,325 11200.00 150 332.25 334.40 75 69.85 334.45 - 3,002 -96,300 40,725 Graph
Graph 534,825 30,600 7,880 - 0.05 -0.90 267,975 0.05 0.10 138,450 11250.00 75 376.05 387.60 75 55.00 375.00 - 56 -3,750 675 Graph
Graph 1,198,050 -47,100 20,646 - 0.05 -0.75 - - 0.05 14,850 11300.00 150 429.90 434.70 150 56.85 422.00 - 225 -9,375 3,975 Graph
Graph 171,675 -37,500 3,230 - 0.05 -0.65 - - 0.05 14,775 11350.00 75 475.00 494.15 75 180.20 516.45 - 1 - 75 Graph
Graph 660,600 -28,350 12,019 - 0.05 -0.65 - - 0.05 87,300 11400.00 75 530.95 534.95 150 49.15 513.40 - 104 -4,950 11,775 Graph
Graph 47,325 -7,275 125 - 0.05 -0.55 - - 0.05 10,575 11450.00 75 575.00 598.15 75 - - - - - 75 Graph
Graph 947,550 -51,300 13,374 - 0.05 -0.65 - - 0.05 26,250 11500.00 75 630.20 638.45 75 76.40 639.55 - 18 - 4,125 Graph
Graph 15,975 -375 87 - 0.05 -0.60 - - 0.05 5,925 11550.00 1,125 655.30 702.85 75 - - - - - - Graph
Graph 311,625 -18,075 3,021 - 0.05 -0.60 - - 0.05 4,350 11600.00 75 725.00 747.00 75 150.10 725.00 - 30 -1,950 300 Graph
Graph 2,400 -1,575 54 - 0.05 -0.65 - - 0.05 225 11650.00 1,050 756.15 803.75 7,500 - - - - - - Graph
Graph 76,950 150 872 - 0.05 -0.50 - - 0.05 2,775 11700.00 75 825.55 841.35 75 - - - - - 300 Graph
Graph 6,900 - 66 - 0.05 -0.55 75 0.05 0.10 3,825 11750.00 1,050 852.05 915.05 675 - - - - - - Graph
Graph 252,150 19,650 2,240 - 0.05 -0.55 - - 0.05 5,475 11800.00 75 925.00 941.35 75 - - - - - 75 Graph
Graph 16,425 12,525 232 - 0.05 -0.50 - - 0.05 3,525 11850.00 75 975.00 998.00 75 680.85 961.80 - 17 300 300 Graph
Graph 82,575 3,300 1,176 - 0.05 -0.45 - - 0.10 12,075 11900.00 75 1,025.00 1,048.00 75 68.25 986.15 - 1 - 75 Graph
Graph 6,975 5,325 308 - 0.10 -0.05 750 0.05 0.10 5,850 11950.00 1,050 1,052.05 1,115.05 675 - - - - - - Graph
Graph 1,191,525 2,175 6,576 - 0.05 -0.50 - - 0.05 9,075 12000.00 1,050 1,103.05 1,152.80 7,500 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 12050.00 1,050 1,116.45 1,291.45 1,050 - - - - - - Graph
Graph 225 - - - - - - - 0.05 150 12100.00 1,050 1,197.55 1,254.65 7,500 - - - - - 75 Graph
Graph - - - - - - - - 0.25 4,500 12150.00 1,050 1,170.50 1,361.35 1,050 - - - - - - Graph
Graph 75 - - - - - - - 0.15 4,500 12200.00 1,050 1,212.30 1,413.90 1,050 - - - - - - Graph
Graph 75 - - - - - - - 0.15 4,500 12250.00 1,050 1,256.20 1,466.20 1,050 - - - - - - Graph
Graph - - - - - - - - 0.20 4,500 12300.00 1,050 1,293.10 1,518.80 1,050 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 12350.00 7,350 1,391.50 1,571.40 1,050 - - - - - - Graph
Graph - - - - - - - - 0.15 4,500 12400.00 975 1,374.45 1,623.80 975 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 12450.00 7,350 1,486.45 1,676.45 975 - - - - - - Graph
Graph 150 - 2 - 0.05 -2.95 - - 0.15 4,500 12500.00 975 1,458.75 1,728.90 975 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 12550.00 975 1,502.70 1,781.25 975 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 12600.00 975 1,545.55 1,833.75 975 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 12650.00 975 1,707.00 1,886.00 975 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 12700.00 7,350 1,723.95 1,938.60 975 - - - - - - Graph
Graph - - - - - - - - 0.15 4,500 12750.00 975 1,804.15 1,991.45 975 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 12800.00 975 1,851.40 2,043.40 975 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 12850.00 975 1,899.70 2,096.40 975 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 12900.00 975 1,940.25 2,148.80 975 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 12950.00 975 1,994.45 2,201.30 975 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 13000.00 975 2,041.85 2,253.70 975 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 13050.00 975 2,089.75 2,306.45 975 - - - - - - Graph
Graph 300 - 4 - 0.05 -0.45 - - 0.25 4,500 13100.00 975 2,130.15 2,359.00 975 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 13150.00 7,350 2,136.35 2,413.20 975 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 13200.00 7,350 2,181.35 2,464.20 975 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 13250.00 7,350 2,155.75 2,549.70 7,350 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 13300.00 7,350 2,201.65 2,599.70 7,350 - - - - - - Graph
Graph 525 75 1 - 0.30 - 75 0.05 0.25 4,500 13350.00 7,350 2,257.25 2,649.70 7,350 - - - - - - Graph
Graph 75 - 1 - 0.05 -0.20 - - 0.25 4,500 13400.00 7,350 2,301.95 2,699.70 7,350 - - - - - - Graph
Graph 150 - 2 - 0.10 -0.20 - - 0.25 4,500 13450.00 7,350 2,348.00 2,749.70 7,350 - - - - - - Graph
Total 30,394,950 2,444,916 1,820,419 13,171,800 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.