Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11752.80  As on Apr 18, 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 - - - - - - 4,950 2,425.00 3,046.70 4,950 9100.00 - - 1.35 4,500 - - - - - - Graph
Graph - - - - - - 4,950 2,385.00 2,989.00 4,950 9150.00 - - 2.00 4,500 - - - - - - Graph
Graph - - - - - - 4,950 2,338.35 2,874.10 4,950 9200.00 - - 1.90 4,500 - - - - - - Graph
Graph - - - - - - 4,950 2,292.50 2,819.55 4,950 9250.00 - - 2.00 4,500 - - - - - - Graph
Graph - - - - - - 4,950 2,249.00 2,763.60 4,950 9300.00 - - 1.90 4,500 - - - - - - Graph
Graph - - - - - - 4,950 2,208.30 2,712.80 4,950 9350.00 - - 2.00 4,500 - - - - - - Graph
Graph - - - - - - 4,950 2,161.65 2,658.40 4,950 9400.00 - - 1.90 4,500 - - - - - - Graph
Graph - - - - - - 4,950 2,115.80 2,643.35 4,950 9450.00 - - 2.00 4,500 - - - - - - Graph
Graph - - - - - - 4,950 2,074.50 2,587.45 4,950 9500.00 - - 0.30 1,500 - - - - - - Graph
Graph - - - - - - 4,950 2,029.10 2,482.40 4,950 9550.00 - - 0.40 4,500 - - - - - - Graph
Graph - - - - - - 4,950 1,986.15 2,427.40 4,950 9600.00 - - 0.30 1,500 - - - - - - Graph
Graph - - - - - - 4,950 1,943.25 2,374.65 4,950 9650.00 - - 0.40 4,500 - - - - - - Graph
Graph - - - - - - 4,950 1,896.60 2,321.85 4,950 9700.00 - - 0.35 1,500 - - - - - - Graph
Graph - - - - - - 4,950 1,853.60 2,268.35 4,950 9750.00 - - 0.40 4,500 - - - - - - Graph
Graph - - - - - - 4,950 1,807.25 2,214.80 4,950 9800.00 - - 0.30 1,500 - - - - - - Graph
Graph - - - - - - 4,950 1,762.40 2,159.70 4,950 9850.00 - - 0.40 4,500 - - - - - - Graph
Graph - - - - - - 4,950 1,722.35 2,105.60 4,950 9900.00 - - 0.35 1,500 - - - - - - Graph
Graph - - - - - - 4,950 1,676.90 2,048.95 4,950 9950.00 - - 0.40 4,500 - - - - - - Graph
Graph - - - - - - 4,950 1,633.45 1,999.95 4,950 10000.00 - - 0.10 4,500 - 0.05 - 1 -75 - Graph
Graph - - - - - - 4,950 1,587.35 1,942.60 4,950 10050.00 - - 0.40 3,000 - - - - - - Graph
Graph - - - - - - 4,950 1,541.50 1,891.65 4,950 10100.00 - - 0.20 3,000 - - - - - - Graph
Graph - - - - - - 4,950 1,499.00 1,837.40 4,950 10150.00 - - 0.40 3,000 - - - - - - Graph
Graph - - - - - - 4,950 1,453.15 1,782.20 4,950 10200.00 - - 0.15 1,500 - - - - - - Graph
Graph - - - - - - 4,950 1,410.65 1,693.75 4,950 10250.00 - - 0.40 3,000 - - - - - - Graph
Graph - - - - - - 4,950 1,367.95 1,635.60 4,950 10300.00 - - 0.10 4,500 -0.45 0.05 - 25 1,650 2,325 Graph
Graph - - - - - - 4,950 1,321.35 1,584.20 4,950 10350.00 - - 0.40 3,000 - - - - - - Graph
Graph - - - - - - 4,950 1,267.95 1,531.55 4,950 10400.00 - - 0.10 3,225 -0.40 0.05 - 26 750 2,250 Graph
Graph - - - - - - 4,950 1,232.30 1,481.50 4,950 10450.00 - - 0.30 3,000 - - - - - - Graph
Graph - - - - - - 4,950 1,143.45 1,310.00 75 10500.00 - - 0.10 18,075 -0.35 0.10 - 725 -1,350 193,650 Graph
Graph - - - - - - 4,950 1,143.95 1,375.60 4,950 10550.00 - - 0.40 3,000 -0.15 0.20 - - - 75 Graph
Graph - - - - - - 4,950 1,040.85 1,318.05 4,950 10600.00 - - 0.05 825 -0.30 0.05 - 100 750 15,900 Graph
Graph 75 - - - 1,051.00 - 75 1,050.00 1,120.00 150 10650.00 - - 0.05 75 -0.35 0.10 - 1 - 75 Graph
Graph - -150 9 - 1,045.00 77.85 3,750 1,015.05 1,069.95 3,750 10700.00 - - 0.10 3,000 -0.35 0.15 - 280 3,150 58,350 Graph
Graph 150 150 4 - 980.00 666.60 150 981.90 999.00 75 10750.00 179,700 0.05 0.20 2,925 -0.55 0.05 - 110 3,225 3,525 Graph
Graph 75 -2,100 68 - 945.00 -32.40 3,750 890.05 940.00 75 10800.00 - - 0.05 75 -0.30 0.10 - 377 1,950 98,925 Graph
Graph - - - - - - 4,950 801.05 1,036.10 4,950 10850.00 - - 0.20 3,000 -225.70 0.10 - 2 75 75 Graph
Graph - - - - - - 4,950 776.05 936.40 4,950 10900.00 - - 0.05 375 -0.65 0.05 - 506 -1,125 44,625 Graph
Graph - - - - - - 4,950 702.65 871.65 4,950 10950.00 - - 0.30 3,000 -1.85 0.05 - 1 - 75 Graph
Graph 75 -5,625 280 - 741.00 -43.50 3,750 730.50 741.00 75 11000.00 - - 0.05 975 -0.70 0.05 - 7,215 6,675 581,550 Graph
Graph - - - - - - 4,950 612.05 771.55 4,950 11050.00 - - 0.20 750 -0.60 0.10 - 14 900 975 Graph
Graph 75 -2,175 74 - 640.00 -45.05 3,750 636.80 640.00 75 11100.00 - - 0.05 4,200 -0.70 0.05 - 1,169 5,325 70,275 Graph
Graph - - - - - - 300 555.00 676.50 4,950 11150.00 - - 0.15 3,000 -0.80 0.05 - 907 225 45,300 Graph
Graph 825 -2,400 99 - 535.60 -45.50 3,375 535.60 539.95 375 11200.00 - - 0.05 2,475 -0.80 0.05 - 4,719 -17,025 336,900 Graph
Graph - - - - - - 675 472.10 510.00 300 11250.00 - - 0.10 4,575 -0.85 0.05 - 623 75 46,575 Graph
Graph 1,050 -3,000 92 - 440.00 -47.20 3,675 437.05 440.00 1,050 11300.00 - - 0.05 1,800 -0.80 0.05 - 2,358 -22,050 131,250 Graph
Graph 75 - - - 289.15 - 75 360.10 410.00 300 11350.00 - - 0.10 6,375 -0.90 0.05 - 400 -7,275 28,725 Graph
Graph 2,925 -32,100 1,056 - 339.95 -52.95 3,600 337.05 339.95 150 11400.00 - - 0.05 2,325 -1.00 0.05 - 7,123 -160,050 265,725 Graph
Graph 225 -3,525 58 - 288.95 -56.55 225 295.00 303.95 3,750 11450.00 - - 0.10 5,775 -1.15 0.10 - 1,228 -22,350 80,550 Graph
Graph 3,825 -125,700 3,927 - 252.55 -37.05 375 241.00 252.55 4,125 11500.00 - - 0.05 20,475 -1.65 0.05 - 25,887 -425,700 826,500 Graph
Graph 4,575 -37,725 1,031 - 186.90 -48.60 3,750 186.35 190.00 4,575 11550.00 - - 0.05 3,450 -1.80 0.05 - 6,992 -177,000 266,850 Graph
Graph 6,375 -229,125 16,213 - 149.80 -43.35 3,675 137.25 149.80 450 11600.00 - - 0.05 139,050 -2.70 0.05 - 47,604 -280,050 1,392,375 Graph
Graph 4,650 -119,775 10,215 - 88.15 -55.70 3,750 87.45 88.15 150 11650.00 - - 0.05 65,850 -4.15 0.05 - 66,346 -103,125 568,950 Graph
Graph 208,050 -325,575 213,921 - 37.85 -57.30 75 37.60 37.90 150 11700.00 - - 0.05 207,600 -7.75 0.05 - 447,708 716,325 2,233,125 Graph
Graph 270,075 -128,325 410,941 - 1.00 -54.45 10,575 1.00 1.25 75 11750.00 - - 0.05 43,350 -15.05 0.05 - 696,827 96,225 1,280,250 Graph
Graph 2,829,675 1,893,450 798,550 - 0.05 -25.15 - - 0.05 480,825 11800.00 525 41.55 42.00 5,550 10.95 41.55 - 473,827 -899,550 51,825 Graph
Graph 1,614,600 839,175 338,838 - 0.05 -8.70 - - 0.05 177,750 11850.00 2,625 81.85 93.00 75 21.95 81.85 - 63,128 -100,875 4,200 Graph
Graph 1,613,550 528,900 174,350 - 0.05 -2.45 - - 0.05 264,075 11900.00 75 132.00 137.00 75 27.90 132.00 - 43,360 -73,500 6,825 Graph
Graph 141,075 -84,525 28,943 - 0.05 -1.05 - - 0.05 10,350 11950.00 300 182.10 199.90 3,000 37.20 190.00 - 1,421 -3,600 375 Graph
Graph 633,600 -27,375 20,653 - 0.05 -0.60 - - 0.05 42,750 12000.00 225 236.10 238.90 2,400 42.70 238.90 - 1,982 -12,675 2,400 Graph
Graph 21,600 2,925 541 - 0.05 -0.40 - - 0.05 11,100 12050.00 1,500 27.05 299.00 300 - - - - - - Graph
Graph 55,575 -20,625 992 - 0.05 -0.40 - - 0.05 5,625 12100.00 3,675 331.00 348.55 75 15.85 330.90 - 152 -450 525 Graph
Graph 1,650 - - - 0.20 - - - 0.05 1,275 12150.00 1,500 121.05 477.85 4,950 - - - - - - Graph
Graph 21,000 2,100 290 - 0.05 -0.25 - - 0.05 2,550 12200.00 1,500 151.10 512.80 4,950 - - - - - - Graph
Graph - -675 9 - 0.05 -0.85 - - 0.15 18,000 12250.00 4,950 402.10 559.25 4,950 - - - - - - Graph
Graph 7,950 -5,100 126 - 0.05 -0.35 - - 0.05 2,025 12300.00 4,950 468.95 605.80 4,950 - - - - - - Graph
Graph 1,050 - - - 1.35 - - - 0.20 4,800 12350.00 4,950 487.30 674.40 4,950 - - - - - - Graph
Graph 10,950 -150 6 - 0.05 -0.30 - - 0.05 3,675 12400.00 4,950 560.25 707.70 4,950 - - - - - - Graph
Graph - - - - - - - - 0.20 4,800 12450.00 4,950 615.00 798.55 4,950 - - - - - - Graph
Graph 840,225 -9,525 2,932 - 0.05 -0.25 - - 0.05 126,675 12500.00 4,950 676.05 809.65 4,950 -670.80 730.00 - 1 75 75 Graph
Graph - - - - - - - - 0.20 4,800 12550.00 4,950 714.95 864.70 4,950 - - - - - - Graph
Graph - - - - - - - - 0.10 150 12600.00 4,950 746.85 914.95 4,950 - - - - - - Graph
Graph - - - - - - - - 0.20 4,800 12650.00 4,950 784.15 972.25 4,950 - - - - - - Graph
Graph - - - - - - - - 0.20 4,800 12700.00 4,950 835.20 1,042.60 4,950 - - - - - - Graph
Graph - - - - - - - - 0.20 4,800 12750.00 4,950 872.35 1,091.65 4,950 - - - - - - Graph
Graph - - - - - - - - 0.20 4,800 12800.00 4,950 912.05 1,140.75 4,950 - - - - - - Graph
Graph - - - - - - - - 0.20 4,500 12850.00 4,950 957.75 1,205.25 4,950 - - - - - - Graph
Graph - - - - - - - - 0.20 4,500 12900.00 4,950 1,008.10 1,232.30 4,950 - - - - - - Graph
Graph - - - - - - - - 0.20 4,500 12950.00 4,950 1,054.50 1,287.30 4,950 - - - - - - Graph
Graph - - - - - - - - 0.05 1,800 13000.00 4,950 1,083.50 1,355.25 4,950 - - - - - - Graph
Graph - - - - - - - - 0.20 4,500 13050.00 4,950 1,128.20 1,387.30 4,950 - - - - - - Graph
Graph - - - - - - - - 0.20 4,500 13100.00 4,950 1,172.45 1,455.25 4,950 - - - - - - Graph
Graph - - - - - - - - 0.20 4,500 13150.00 4,950 1,218.55 1,500.05 4,950 - - - - - - Graph
Graph - - - - - - - - 0.20 4,500 13200.00 4,950 1,265.55 1,550.05 4,950 - - - - - - Graph
Graph - - - - - - - - 2.50 4,500 13250.00 4,950 1,313.75 1,576.80 4,950 - - - - - - Graph
Graph - - - - - - - - 2.50 4,500 13300.00 4,950 1,358.35 1,633.00 4,950 - - - - - - Graph
Total 8,295,600 2,024,218 1,903,145 8,641,950 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.