Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11831.75  As on Jun 20, 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 - - - - - - 3,000 1,874.00 - - 9650.00 - - 0.15 3,975 -0.05 0.15 - 16 1,125 2,025 Graph
Graph - - - - - - - - 2,189.90 2,025 9700.00 - - 0.25 900 -0.05 0.20 - 15 1,125 1,125 Graph
Graph - - - - - - - - - - 9750.00 - - 0.20 900 -0.30 0.15 - 8 300 525 Graph
Graph - - - - - - - - 2,089.90 2,025 9800.00 - - 0.20 1,500 0.10 0.20 - 2 150 150 Graph
Graph - - - - - - - - - - 9850.00 - - 0.20 1,500 0.05 0.20 - 2 150 150 Graph
Graph - - - - - - 2,025 1,660.10 1,989.90 2,025 9900.00 - - 0.20 75 - 0.20 - 3 225 225 Graph
Graph - - - - - - - - - - 9950.00 - - 0.20 1,500 -1.15 0.10 - 96 -75 150 Graph
Graph 525 - - - 1,681.15 - 525 1,825.00 1,889.85 1,800 10000.00 - - 0.20 1,500 0.15 0.20 - 24 900 1,800 Graph
Graph - - - - - - - - - - 10050.00 - - 0.20 4,725 0.05 0.20 - 2 150 150 Graph
Graph - - - - - - 2,025 1,460.10 1,789.90 2,025 10100.00 - - 0.20 375 -0.15 0.20 - 2 150 150 Graph
Graph - - - - - - - - - - 10150.00 - - 0.20 225 -0.30 0.20 - 2 150 150 Graph
Graph - - - - - - 2,025 1,360.10 1,689.90 2,025 10200.00 - - 0.20 1,500 -0.20 0.20 - 7 75 300 Graph
Graph - - - - - - - - - - 10250.00 - - 0.20 1,500 0.05 0.20 - 1 75 75 Graph
Graph - - - - - - 2,025 1,260.10 1,589.90 2,025 10300.00 - - 0.50 1,650 -0.40 0.20 - 9 75 825 Graph
Graph - - - - - - - - - - 10350.00 - - 0.20 3,000 0.05 0.30 - 60 4,500 4,500 Graph
Graph - - - - - - 2,025 1,160.10 1,489.90 2,025 10400.00 - - 0.20 1,800 -0.15 0.20 - 60 4,500 4,500 Graph
Graph - - - - - - - - - - 10450.00 - - 0.20 3,000 0.10 0.20 - 60 4,500 4,500 Graph
Graph - - - - - - 2,025 1,060.10 1,389.90 2,025 10500.00 - - 0.05 600 -0.15 0.05 - 28 150 1,500 Graph
Graph - - - - - - - - - - 10550.00 - - 0.10 1,500 -0.75 0.20 - 60 4,500 4,500 Graph
Graph - - - - - - 2,025 960.10 1,289.90 2,025 10600.00 - - 0.10 38,550 -0.90 0.05 - 1,050 47,775 49,275 Graph
Graph - - - - - - - - - - 10650.00 - - 0.20 1,575 - 0.15 - 11 375 375 Graph
Graph 150 - - - 1,008.05 - 1,800 860.15 1,117.00 75 10700.00 - - 0.10 300 -0.40 0.05 - 44 225 2,475 Graph
Graph 75 - - - 1,010.50 - - - - - 10750.00 - - 0.15 525 -0.25 0.05 - 143 5,775 8,850 Graph
Graph 75 - 14 - 990.65 19.15 1,800 760.15 1,089.85 1,800 10800.00 - - 0.05 4,500 -0.30 0.05 - 202 8,625 27,000 Graph
Graph - - - - - - - - - - 10850.00 - - 0.20 1,500 -0.30 0.05 - 127 4,575 5,025 Graph
Graph 75 - - - 862.90 - 2,025 660.10 917.00 75 10900.00 - - 0.10 1,500 -0.65 0.15 - 104 3,525 15,525 Graph
Graph - - - - - - - - - - 10950.00 - - 0.20 225 -1.45 0.15 - 8 300 600 Graph
Graph 75 -225 10 - 825.60 167.60 75 822.25 889.80 75 11000.00 - - 0.10 13,500 -0.60 0.05 - 5,014 -18,600 583,875 Graph
Graph - - - - - - 2,025 510.10 839.90 2,025 11050.00 - - 0.10 1,500 -2.15 0.20 - 62 3,150 3,150 Graph
Graph - - - - - - 1,800 460.15 789.80 75 11100.00 - - 0.10 900 -0.40 0.10 - 587 -5,625 14,325 Graph
Graph 75 - - - 730.00 -1.35 2,025 410.10 670.00 75 11150.00 - - 0.15 300 -1.20 0.05 - 138 4,350 4,950 Graph
Graph 75 -150 14 - 653.00 188.00 1,800 360.15 689.40 75 11200.00 - - 0.05 825 -0.55 0.10 - 1,202 -6,450 34,800 Graph
Graph - - - - - - 2,025 310.10 589.30 75 11250.00 - - 0.10 1,500 -0.70 0.05 - 18 150 2,850 Graph
Graph 75 -75 16 - 517.00 207.25 2,025 260.10 535.00 525 11300.00 - - 0.05 3,375 -0.75 0.05 - 6,541 -16,800 230,700 Graph
Graph - - - - - - 2,025 210.10 516.80 75 11350.00 - - 0.05 7,875 -0.75 0.05 - 1,519 -10,200 31,350 Graph
Graph 75 -6,525 249 - 433.50 142.00 1,800 416.25 433.50 1,725 11400.00 - - 0.05 18,900 -1.20 0.05 - 19,522 -165,000 437,400 Graph
Graph - - - - - - 1,500 115.00 436.15 75 11450.00 - - 0.05 27,825 -1.65 0.05 - 13,842 16,800 160,050 Graph
Graph 1,725 -40,500 6,459 - 317.70 138.55 1,050 316.70 318.05 1,050 11500.00 - - 0.05 31,275 -2.65 0.05 - 94,881 159,450 1,240,425 Graph
Graph 1,200 -14,100 2,751 - 267.85 134.45 1,875 266.25 268.00 375 11550.00 - - 0.05 27,450 -4.70 0.05 - 158,333 150,900 548,550 Graph
Graph 9,000 -189,900 81,395 - 218.00 125.30 675 218.00 219.00 75 11600.00 - - 0.05 25,050 -10.65 0.05 - 571,592 1,327,350 2,487,975 Graph
Graph 5,775 -354,600 135,995 - 177.50 119.50 600 177.50 180.75 375 11650.00 - - 0.05 15,975 -21.35 0.05 - 548,797 942,900 1,684,650 Graph
Graph 54,600 -1,280,250 609,140 - 117.10 82.60 750 117.10 118.00 2,250 11700.00 - - 0.05 106,425 -42.50 0.05 - 994,138 1,746,225 2,983,200 Graph
Graph 51,075 -1,283,325 819,190 - 67.70 50.35 1,275 67.70 68.00 3,750 11750.00 - - 0.05 111,300 -70.20 0.05 - 570,849 1,553,475 1,831,725 Graph
Graph 151,875 -2,295,450 1,217,981 - 26.00 17.55 450 26.00 27.00 1,875 11800.00 - - 0.05 185,175 -110.35 0.05 - 421,646 1,276,650 1,613,625 Graph
Graph 1,445,250 222,975 328,567 - 0.05 -3.75 - - 0.05 176,250 11850.00 1,200 10.00 10.95 150 -146.00 10.80 - 69,189 -28,575 31,275 Graph
Graph 2,515,425 -185,925 147,580 - 0.05 -2.10 - - 0.05 83,850 11900.00 2,625 67.50 67.90 3,150 -134.10 67.90 - 22,065 -150,750 20,475 Graph
Graph 522,675 -147,900 12,204 - 0.05 -1.30 - - 0.05 36,750 11950.00 1,875 103.15 107.00 75 -134.80 103.20 - 1,565 -32,325 600 Graph
Graph 1,303,050 -410,100 32,253 - 0.05 -1.00 - - 0.05 59,250 12000.00 4,800 153.20 156.00 75 -142.55 153.05 - 5,257 -67,350 3,150 Graph
Graph 127,200 -89,250 3,855 - 0.05 -0.75 - - 0.05 975 12050.00 225 214.00 219.15 1,800 -122.70 214.00 - 185 -6,825 225 Graph
Graph 716,700 -110,700 6,447 - 0.05 -0.65 - - 0.05 37,425 12100.00 1,500 250.15 268.95 300 -138.10 250.15 - 387 -13,650 375 Graph
Graph 163,800 106,425 2,312 - 0.05 -0.55 - - 0.05 39,600 12150.00 75 276.40 448.95 1,800 -175.00 315.00 - 138 -375 75 Graph
Graph 384,975 9,225 5,342 - 0.05 -0.55 - - 0.05 35,850 12200.00 150 365.10 368.95 1,275 -145.80 365.05 - 212 -6,300 450 Graph
Graph 10,800 -750 105 - 0.05 -0.35 - - 0.05 600 12250.00 1,800 350.80 541.40 1,875 -108.20 415.00 - 9 -600 - Graph
Graph 597,525 -3,975 5,734 - 0.05 -0.45 - - 0.05 15,150 12300.00 1,800 440.20 469.45 1,800 -165.00 465.00 - 26 -1,200 75 Graph
Graph 2,475 -675 61 - 0.55 0.35 - - 0.05 300 12350.00 2,025 450.10 610.00 3,000 -11.10 512.00 - 57 - - Graph
Graph 246,375 5,775 1,664 - 0.05 -0.40 - - 0.05 5,175 12400.00 75 550.25 572.50 1,500 11.90 575.00 - 130 - - Graph
Graph 600 - - - 0.05 - - - 0.15 75 12450.00 2,025 550.10 869.90 2,025 - - - - - - Graph
Graph 1,037,775 140,550 7,800 - 0.05 -0.35 - - 0.05 28,125 12500.00 2,025 600.10 770.00 1,500 - - - - - - Graph
Graph 2,850 600 9 - 0.60 -0.05 - - 0.30 1,500 12550.00 675 342.00 - - 25.65 715.00 - 18 - - Graph
Graph 95,625 - 3 - 0.05 -0.30 - - 0.05 600 12600.00 2,025 700.10 891.90 150 - - - - - - Graph
Graph 1,575 75 22 - 0.05 -0.25 - - 0.20 1,650 12650.00 - - 942.10 675 - - - - - - Graph
Graph 3,000 - 17 - 0.30 - - - 0.20 1,950 12700.00 75 803.05 1,119.90 2,025 46.85 870.00 - 18 - - Graph
Graph 2,175 2,175 47 - 0.20 -17.30 - - 0.20 675 12750.00 675 542.00 1,040.40 450 48.00 917.00 - 18 - - Graph
Graph 102,975 600 29 - 0.05 -0.15 - - 0.05 450 12800.00 2,025 900.10 1,219.90 2,025 54.55 970.00 - 18 - - Graph
Graph 1,500 600 26 - 0.05 -0.05 - - 0.15 300 12850.00 450 642.00 - - 57.65 1,020.00 - 18 - - Graph
Graph 114,900 1,350 47 - 0.05 -0.10 - - 0.05 75 12900.00 75 1,001.50 1,319.90 2,025 60.40 1,070.00 - 18 - - Graph
Graph 675 675 16 - 0.05 -7.95 - - 0.15 300 12950.00 675 742.00 - - 62.75 1,120.00 - 18 - - Graph
Graph 394,200 600 1,338 - 0.05 -0.15 - - 0.05 75 13000.00 1,800 1,100.15 1,298.95 1,800 -95.30 1,170.00 - 133 - 300 Graph
Graph 675 675 16 - 0.15 -5.10 - - 0.15 300 13050.00 675 845.00 - - 66.65 1,220.00 - 18 - - Graph
Graph 1,425 600 15 - 0.10 -0.60 - - 0.15 450 13100.00 2,025 1,200.10 1,519.90 2,025 68.20 1,270.00 - 18 - - Graph
Graph 675 675 9 - 2.20 -1.20 - - 0.15 300 13150.00 675 942.00 - - 66.65 1,317.00 - 18 - - Graph
Graph 750 675 17 - 0.10 -0.25 - - 0.15 75 13200.00 75 1,311.80 1,619.90 2,025 70.90 1,370.00 - 18 - - Graph
Graph 675 675 15 - 0.10 -2.05 - - 0.15 450 13250.00 675 1,042.00 - - 72.00 1,420.00 - 18 - - Graph
Graph 9,375 - 137 - 0.05 -0.05 - - 0.05 1,125 13300.00 2,025 1,400.10 1,719.90 2,025 63.55 1,470.00 - 18 - - Graph
Graph 675 675 11 - 0.10 -12.85 - - 0.15 150 13350.00 675 1,142.00 - - 64.80 1,519.00 - 18 - - Graph
Graph 675 675 16 - 0.10 -5.15 - - 0.15 525 13400.00 2,025 1,500.10 1,819.90 2,025 147.15 1,569.10 - 18 - - Graph
Graph 675 675 9 - 2.20 -0.85 - - 0.15 300 13450.00 675 1,242.00 - - 151.85 1,620.00 - 18 - - Graph
Graph 750 150 16 - 0.10 0.05 - - 0.05 75 13500.00 300 1,600.15 1,793.95 1,500 63.95 1,673.95 - 140 300 675 Graph
Graph 675 675 18 - 0.05 -0.80 - - 0.15 675 13550.00 675 1,342.00 1,847.00 300 298.90 1,720.00 - 18 - - Graph
Graph 675 675 16 - 0.15 -0.15 - - 0.15 375 13600.00 75 1,706.45 2,019.90 2,025 294.25 1,765.00 - 18 75 75 Graph
Total 10,088,325 3,428,987 3,510,644 14,087,775 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.