Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11657.05  As on May 23, 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 - - - - - - 1,200 1,488.55 2,539.20 1,200 9650.00 - - 0.10 6,750 -4.85 0.05 - 1,965 -23,700 61,125 Graph
Graph - - - - - - 1,200 1,850.60 2,399.80 4,950 9700.00 - - 0.05 75 -5.85 0.10 - 1,199 -3,225 31,575 Graph
Graph - - - - - - 4,950 1,369.60 2,403.55 1,200 9750.00 - - 0.55 3,075 -4.80 1.80 - 3 75 2,325 Graph
Graph - - - - - - 1,200 1,342.95 2,299.75 1,200 9800.00 - - 0.05 10,500 -7.75 0.05 - 1,777 -5,925 36,450 Graph
Graph - - - - - - 1,200 1,292.30 2,296.20 1,200 9850.00 - - 4.20 6,225 -3.00 5.00 - 1 75 1,650 Graph
Graph - - - - - - 1,200 1,660.10 2,199.90 2,025 9900.00 - - 0.05 1,350 -9.55 0.05 - 2,190 -58,125 40,425 Graph
Graph - - - - - - 1,200 1,191.00 2,452.70 1,200 9950.00 - - 0.05 3,600 -4.95 0.05 - 11,564 9,000 9,300 Graph
Graph - - - - - - 4,950 1,550.15 2,099.80 4,950 10000.00 - - 0.05 675 -11.50 0.05 - 11,413 -187,275 312,975 Graph
Graph - - - - - - 4,950 1,441.90 1,798.85 4,950 10050.00 - - 0.05 3,150 -0.40 0.05 - 249 8,550 8,550 Graph
Graph - - - - - - 4,950 1,450.15 1,999.80 4,950 10100.00 - - 10.70 34,425 0.70 14.40 - - - 21,225 Graph
Graph - - - - - - 4,950 1,364.75 1,700.35 4,950 10150.00 - - 0.05 4,500 -0.80 0.05 - 120 4,500 4,500 Graph
Graph 525 - 9 - 1,591.55 14.55 3,525 1,410.05 1,445.00 525 10200.00 - - 0.10 4,500 -14.75 0.05 - 3,387 -36,075 74,400 Graph
Graph - - - - - - 4,950 1,260.55 1,579.75 4,950 10250.00 - - 0.05 9,000 -1.40 0.05 - 240 18,000 18,000 Graph
Graph - - - - - - 4,950 1,250.15 1,799.80 4,950 10300.00 - - 0.05 150 -16.50 0.05 - 1,644 -24,300 44,925 Graph
Graph - - - - - - 4,950 1,174.25 1,458.15 4,950 10350.00 - - 0.05 150 -2.75 0.30 - 33 900 975 Graph
Graph - - - - - - 4,950 1,150.15 1,699.80 4,950 10400.00 - - 0.05 375 -20.00 0.05 - 3,516 -24,825 63,150 Graph
Graph - - - - - - 4,950 1,086.40 1,367.35 4,950 10450.00 - - 0.50 75 - - - - - - Graph
Graph 75 - - - 1,330.15 - 4,950 1,050.15 1,599.80 4,950 10500.00 - - 0.05 2,850 -23.00 0.05 - 23,318 -310,425 526,275 Graph
Graph - -750 10 - 1,260.15 60.15 3,525 988.50 1,279.60 3,525 10550.00 - - 0.40 4,500 -6.60 0.10 - 108 4,500 4,500 Graph
Graph - - - - - - 4,950 950.15 1,499.90 2,025 10600.00 - - 0.10 1,650 -24.85 0.05 - 5,601 -50,850 102,750 Graph
Graph - - - - - - 4,950 900.90 1,236.05 4,950 10650.00 - - 0.40 75 -23.70 0.05 - 31 -75 3,450 Graph
Graph 150 -75 5 - 942.00 -75.25 3,525 910.05 1,399.85 3,525 10700.00 - - 0.05 94,350 -28.90 0.05 - 15,606 -7,575 253,350 Graph
Graph 150 - - - 1,159.25 - 4,950 800.00 1,054.15 4,950 10750.00 - - 0.05 75 -32.40 0.10 - 44 -525 1,725 Graph
Graph 150 -1,500 24 - 940.45 -74.60 3,525 781.65 968.95 3,525 10800.00 - - 0.05 4,650 -34.20 0.05 - 18,453 -108,600 181,275 Graph
Graph - - - - - - 4,950 707.75 1,005.20 4,950 10850.00 - - 0.15 4,425 -36.90 0.15 - 235 525 8,550 Graph
Graph 300 -450 11 - 745.00 -174.00 3,525 710.05 1,199.80 3,525 10900.00 - - 0.05 4,875 -40.35 0.05 - 13,711 -80,025 90,075 Graph
Graph 150 - 4 - 695.00 -76.10 75 660.05 908.35 75 10950.00 - - 0.40 4,425 -43.30 0.05 - 254 -3,225 7,800 Graph
Graph 3,000 -6,225 344 - 655.15 -161.35 225 655.15 668.95 3,300 11000.00 - - 0.05 15,975 -48.15 0.05 - 80,941 -539,925 524,100 Graph
Graph 75 -1,350 34 - 615.65 -164.00 3,525 117.20 737.50 3,525 11050.00 - - 0.05 24,750 -52.35 0.05 - 1,102 22,725 34,800 Graph
Graph 1,050 -5,400 196 - 533.45 -187.05 3,525 537.55 570.20 3,525 11100.00 - - 0.05 225 -55.95 0.05 - 27,893 -100,050 119,400 Graph
Graph 225 -2,175 69 - 495.00 -192.50 3,525 487.55 520.20 3,525 11150.00 - - 0.05 4,425 -62.35 0.05 - 1,328 3,225 13,350 Graph
Graph 1,275 -40,425 1,415 - 445.40 -192.85 225 445.40 459.95 3,525 11200.00 - - 0.10 75 -66.95 0.05 - 48,870 -236,250 305,175 Graph
Graph 1,950 -2,925 86 - 409.95 -189.70 75 403.10 419.95 3,450 11250.00 - - 0.05 150 -72.60 0.05 - 1,435 -7,500 21,750 Graph
Graph 9,375 -68,100 1,648 - 359.85 -180.15 75 351.05 359.85 3,450 11300.00 - - 0.05 24,300 -79.45 0.05 - 61,489 -286,875 262,950 Graph
Graph 1,650 -3,600 153 - 298.00 -206.40 3,525 290.40 313.90 3,525 11350.00 - - 0.05 2,550 -85.65 0.05 - 2,465 -9,525 28,725 Graph
Graph 26,100 -65,250 3,334 - 258.40 -201.15 375 257.85 258.40 3,525 11400.00 - - 0.05 3,675 -91.85 0.05 - 106,500 -73,500 417,975 Graph
Graph 600 -8,250 260 - 197.00 -237.50 225 195.00 208.25 3,525 11450.00 - - 0.05 7,575 -99.80 0.05 - 12,702 20,700 50,700 Graph
Graph 7,950 -163,875 7,770 - 144.10 -234.45 2,700 144.10 153.00 1,500 11500.00 - - 0.05 57,075 -108.80 0.05 - 278,923 217,575 1,092,975 Graph
Graph 3,675 -9,450 657 - 107.15 -241.15 450 107.15 108.00 675 11550.00 - - 0.05 23,250 -121.35 0.05 - 35,728 41,850 75,150 Graph
Graph 13,875 -112,050 26,179 - 58.00 -247.20 2,625 57.15 58.50 600 11600.00 - - 0.05 32,175 -135.40 0.05 - 352,158 497,325 897,300 Graph
Graph 156,150 143,175 60,796 - 1.70 -273.75 6,150 1.70 2.00 3,300 11650.00 - - 0.05 16,725 -150.05 0.05 - 170,619 327,825 355,200 Graph
Graph 1,034,175 635,925 215,734 - 0.05 -240.00 - - 0.05 57,000 11700.00 4,500 37.95 38.00 24,375 -129.10 38.00 - 616,648 -209,925 173,700 Graph
Graph 560,700 445,950 112,577 - 0.05 -208.95 - - 0.05 60,975 11750.00 2,100 77.40 78.30 1,350 -108.60 78.30 - 173,167 -57,300 60,750 Graph
Graph 1,679,625 887,175 428,730 - 0.05 -184.50 - - 0.05 91,875 11800.00 75 133.00 134.00 10,350 -73.50 134.00 - 571,161 -411,450 96,150 Graph
Graph 481,500 406,425 169,563 - 0.05 -166.30 - - 0.05 11,250 11850.00 2,400 177.20 178.10 1,125 -58.45 177.90 - 103,163 -8,700 9,825 Graph
Graph 1,407,750 956,175 535,151 - 0.05 -142.35 - - 0.05 54,600 11900.00 450 225.05 225.90 2,550 -37.50 225.90 - 336,408 74,475 128,175 Graph
Graph 338,775 268,125 130,886 - 0.05 -123.80 - - 0.05 17,850 11950.00 3,525 276.85 278.65 2,325 -26.60 278.65 - 22,899 -4,125 2,625 Graph
Graph 3,438,600 1,952,625 800,122 - 0.05 -106.85 - - 0.05 98,100 12000.00 3,450 325.15 333.00 3,300 -4.00 325.15 - 139,378 -60,075 12,600 Graph
Graph 211,200 151,875 77,212 - 0.05 -93.20 - - 0.05 900 12050.00 75 381.00 397.30 3,525 8.30 385.00 - 5,239 375 825 Graph
Graph 1,171,500 600,375 375,551 - 0.05 -77.50 - - 0.05 75,525 12100.00 75 430.15 433.00 2,400 27.80 433.00 - 12,566 -1,575 3,075 Graph
Graph 134,025 102,150 33,283 - 0.05 -66.65 - - 0.05 4,875 12150.00 3,525 460.05 482.00 150 -174.45 380.35 - 97 225 225 Graph
Graph 2,317,575 1,338,000 349,229 - 0.05 -57.40 - - 0.05 69,075 12200.00 75 528.40 556.00 3,525 57.70 535.00 - 1,843 -7,050 1,200 Graph
Graph 29,775 27,300 10,476 - 0.05 -50.90 - - 0.05 1,275 12250.00 75 57.05 685.00 75 - - - - - - Graph
Graph 913,650 344,550 177,238 - 0.05 -42.55 - - 0.05 80,550 12300.00 3,525 531.10 669.95 3,525 89.70 645.00 - 114 -450 450 Graph
Graph 33,225 23,250 2,942 - 0.10 -40.85 - - 0.05 2,400 12350.00 75 81.00 809.55 75 - - - - - - Graph
Graph 899,175 114,375 140,068 - 0.05 -32.40 - - 0.05 50,025 12400.00 2,025 290.10 770.00 75 -15.30 745.00 - 10 150 150 Graph
Graph 675 - - - 39.00 11.55 - - 0.60 75 12450.00 75 51.05 895.05 4,950 - - - - - - Graph
Graph 1,964,475 280,800 256,133 - 0.05 -26.25 - - 0.05 114,900 12500.00 3,525 527.45 869.95 3,525 87.80 845.00 - 81 -675 225 Graph
Graph 23,850 23,850 807 - 0.05 -25.65 - - 0.05 18,525 12550.00 4,950 705.40 1,018.55 4,950 - - - - - - Graph
Graph 658,500 181,275 72,012 - 0.05 -20.55 - - 0.05 45,375 12600.00 2,025 485.10 1,024.85 4,950 - - - - - - Graph
Graph 1,125 1,125 34 - 0.05 -18.50 - - 0.35 300 12650.00 4,950 797.15 1,114.35 4,950 - - - - - - Graph
Graph 313,800 -48,750 34,202 - 0.05 -16.45 - - 0.05 16,200 12700.00 2,025 585.10 1,124.85 4,950 - - - - - - Graph
Graph 750 750 27 - 0.15 -13.05 - - 0.05 675 12750.00 4,950 888.25 1,221.15 4,950 - - - - - - Graph
Graph 430,575 30,900 33,149 - 0.05 -13.65 - - 0.05 54,825 12800.00 4,950 821.10 1,224.85 4,950 - - - - - - Graph
Graph 750 750 19 - 0.15 -9.10 - - 0.05 75 12850.00 4,950 973.60 1,320.15 4,950 - - - - - - Graph
Graph 127,500 -3,525 16,798 - 0.05 -11.05 - - 0.05 13,650 12900.00 4,950 877.70 1,324.85 4,950 - - - - - - Graph
Graph 600 375 13 - 0.20 -5.30 - - 0.40 225 12950.00 975 1,151.65 1,499.50 975 - - - - - - Graph
Graph 1,236,825 131,400 90,599 - 0.05 -8.40 - - 0.05 146,250 13000.00 4,950 885.35 1,424.85 4,950 - - - - - - Graph
Graph 27,975 11,100 1,113 - 0.05 -7.75 - - 0.05 9,750 13050.00 5,925 1,242.05 1,529.75 975 - - - - - - Graph
Graph 51,750 -8,100 5,933 - 0.05 -7.10 - - 0.05 675 13100.00 4,950 1,040.00 1,524.85 4,950 - - - - - - Graph
Graph 975 -225 21 - 0.05 -7.75 - - 0.05 75 13150.00 4,950 1,311.80 1,651.70 4,950 - - - - - - Graph
Graph 104,925 -17,325 6,365 - 0.05 -6.25 - - 0.05 18,000 13200.00 4,950 1,138.95 1,624.85 4,950 - - - - - - Graph
Graph 12,825 -3,900 345 - 0.05 -6.95 - - 0.05 1,800 13250.00 4,950 1,089.80 1,966.15 975 - - - - - - Graph
Graph 579,150 -111,300 33,588 - 0.05 -5.75 - - 0.05 72,900 13300.00 4,950 1,224.80 1,724.80 975 - - - - - - Graph
Graph 123,225 48,450 4,903 - 0.05 -4.85 - - 0.05 15,150 13350.00 900 1,132.25 1,821.65 900 - - - - - - Graph
Total 20,539,950 4,217,827 3,281,589 6,600,825 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.