Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10724.40  As on Feb 15, 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 1,131.00 1,500.00 75 9250.00 - - - - - - - - - - Graph
Graph - - - - - - - - 1,500.00 75 9300.00 - - 3.00 750 - - - - - - Graph
Graph - - - - - - 1,125 1,151.05 1,548.95 1,125 9350.00 3,000 0.05 3.05 150 - - - - - - Graph
Graph - - - - - - 3,000 1,155.10 1,498.95 1,125 9400.00 3,000 0.05 3.05 150 - - - - - - Graph
Graph - - - - - - 1,125 1,051.05 1,448.95 1,125 9450.00 3,000 0.05 3.05 150 - - - - - - Graph
Graph - - 2 - 1,175.00 -288.25 1,125 1,161.10 1,235.50 75 9500.00 2,400 1.10 1.95 75 2.40 2.45 42.88 8 450 450 Graph
Graph - - - - - - 1,125 951.05 1,348.95 1,125 9550.00 3,000 0.20 - - - - - - - - Graph
Graph - - - - - - 1,125 1,060.20 1,298.95 1,125 9600.00 3,000 0.25 3.00 150 - - - - - - Graph
Graph - - - - - - 1,125 851.05 1,248.95 1,125 9650.00 3,000 0.20 - - - - - - - - Graph
Graph - - - - - - 1,125 960.25 1,198.95 1,125 9700.00 6,000 0.50 - - - - - - - - Graph
Graph - - - - - - 1,125 910.35 1,148.95 1,125 9750.00 1,500 0.35 - - - - - - - - Graph
Graph - - - - - - 1,125 861.20 1,098.95 1,125 9800.00 1,500 1.20 3.00 225 2.95 3.00 34.27 12 900 900 Graph
Graph - - - - - - 1,125 651.05 1,048.95 1,125 9850.00 3,000 0.25 - - - - - - - - Graph
Graph - - - - - - 1,125 762.55 945.45 1,125 9900.00 1,050 1.60 3.30 75 3.75 3.80 32.15 3 225 225 Graph
Graph - - - - - - 1,125 710.60 998.95 1,125 9950.00 75 0.60 - - - - - - - - Graph
Graph 75 -75 2 - 727.85 48.90 375 715.00 738.05 375 10000.00 150 4.10 4.20 750 1.30 4.10 29.14 17,850 253,050 395,250 Graph
Graph - - - - - - 1,125 612.00 - - 10050.00 7,125 3.05 - - - - - - - - Graph
Graph - - - - - - 1,125 566.00 747.05 1,125 10100.00 1,800 5.05 5.30 3,600 5.20 5.25 26.86 5,982 81,525 81,525 Graph
Graph - - - - - - 1,125 511.55 821.20 1,125 10150.00 8,250 3.05 - - - - - - - - Graph
Graph 300 300 11 - 535.95 -228.90 150 533.85 544.05 150 10200.00 2,175 7.50 7.70 75 4.35 7.50 25.00 18,428 107,400 168,075 Graph
Graph - - - - - - 1,125 412.20 - - 10250.00 18,300 3.35 - - - - - - - - Graph
Graph - - - - - - 1,125 369.90 550.00 1,125 10300.00 525 9.40 10.95 75 6.55 10.50 22.87 42,402 99,825 224,550 Graph
Graph - - - - - - 1,125 315.60 513.50 1,125 10350.00 450 10.00 12.35 75 9.40 10.55 20.86 2,815 9,150 9,150 Graph
Graph - - - - - - 1,125 275.55 455.15 1,125 10400.00 75 15.00 15.45 1,500 9.45 15.25 20.76 69,018 235,650 317,775 Graph
Graph - - - - - - 1,125 227.65 410.90 1,125 10450.00 4,575 17.50 18.70 750 11.20 17.55 19.33 8,721 50,700 56,100 Graph
Graph 28,650 28,650 3,439 14.15 251.25 -219.05 375 254.40 256.85 75 10500.00 75 21.80 23.25 2,025 11.25 22.50 18.48 144,761 241,800 451,875 Graph
Graph 150 150 97 14.72 209.90 -213.30 150 204.00 216.10 75 10550.00 75 29.00 30.00 600 14.35 29.95 17.88 19,063 47,775 74,475 Graph
Graph 139,425 69,525 32,035 14.65 170.00 -19.30 5,775 170.00 171.75 525 10600.00 1,725 36.40 37.50 525 12.20 36.40 16.54 159,230 329,625 697,950 Graph
Graph 49,725 49,650 15,527 12.31 122.95 -30.85 75 121.00 133.90 825 10650.00 300 45.75 47.95 75 11.65 46.00 15.39 44,453 103,350 152,625 Graph
Graph 366,525 239,475 173,708 13.97 99.30 -20.05 75 99.40 99.50 225 10700.00 300 62.60 64.95 300 13.15 62.60 14.96 197,939 268,800 618,450 Graph
Graph 458,100 389,775 72,898 13.11 68.05 -22.20 450 68.25 69.75 1,050 10750.00 75 82.00 83.50 75 12.65 80.70 13.97 18,743 -4,275 68,025 Graph
Graph 1,026,300 390,375 219,401 12.95 46.00 -19.70 2,850 46.00 47.00 375 10800.00 75 106.70 109.00 225 13.15 108.00 13.74 50,284 -157,875 233,325 Graph
Graph 372,150 227,475 49,062 12.52 28.10 -17.05 75 28.00 29.30 150 10850.00 75 137.85 142.50 75 16.70 136.80 12.72 1,306 -7,425 27,600 Graph
Graph 923,700 441,675 142,023 12.73 17.90 -11.60 300 17.25 17.90 1,050 10900.00 75 173.85 175.55 75 17.75 174.00 12.30 8,935 -5,550 75,300 Graph
Graph 222,000 125,325 20,444 12.57 10.00 -7.40 75 9.00 10.00 75 10950.00 75 202.95 225.00 75 23.15 209.95 8.87 48 975 1,950 Graph
Graph 809,100 332,250 72,715 12.85 6.00 -4.30 4,875 5.75 6.15 2,250 11000.00 75 256.75 268.50 375 21.50 256.70 - 815 3,375 10,200 Graph
Graph 48,525 9,000 4,466 13.11 3.50 -1.90 225 3.50 3.65 4,800 11050.00 75 296.80 317.90 75 - - - - - - Graph
Graph 268,200 27,450 27,510 13.64 2.25 -1.00 2,025 2.25 2.60 825 11100.00 375 349.50 366.60 75 53.00 351.80 - 32 675 1,350 Graph
Graph 17,100 6,300 946 14.43 1.65 -1.20 150 1.35 2.00 75 11150.00 1,125 310.15 492.45 1,125 - - - - - - Graph
Graph 187,800 49,350 10,486 15.49 1.40 -0.40 600 1.25 1.40 9,750 11200.00 1,125 359.55 541.45 1,125 - - - - - - Graph
Graph 8,025 7,200 467 17.06 1.50 -0.10 150 1.00 1.65 75 11250.00 1,125 409.10 594.45 1,125 - - - - - - Graph
Graph 184,050 14,925 2,434 17.44 1.00 -0.30 600 0.65 1.00 675 11300.00 1,125 458.85 641.00 1,125 - - - - - - Graph
Graph 4,575 4,350 199 19.42 1.30 0.15 1,800 0.50 1.50 75 11350.00 1,125 508.35 690.70 1,125 - - - - - - Graph
Graph 30,150 6,975 820 18.83 0.60 -0.60 900 0.60 0.90 6,900 11400.00 1,125 558.65 740.80 1,125 - - - - - - Graph
Graph - - 64 19.63 0.50 -4.90 75 0.30 2.20 6,000 11450.00 1,125 428.65 792.45 1,125 - - - - - - Graph
Graph 192,150 72,300 3,560 21.97 0.80 -0.30 1,875 0.55 0.80 1,575 11500.00 1,125 711.95 840.65 1,125 266.80 803.00 48.06 2 - - Graph
Graph - - - - - - 1,500 0.20 1.90 6,000 11550.00 1,125 488.60 1,140.05 1,125 - - - - - - Graph
Graph 7,650 7,350 110 24.03 0.70 -0.80 1,350 0.60 0.75 7,500 11600.00 1,050 758.65 944.75 1,050 - - - - - - Graph
Graph - - - - - - 1,500 0.20 1.70 6,000 11650.00 1,050 815.50 990.85 1,050 - - - - - - Graph
Graph 675 675 17 23.22 0.20 -0.35 975 0.20 0.55 75 11700.00 1,050 858.20 1,038.80 1,050 - - - - - - Graph
Graph - - 300 26.55 0.50 0.20 900 0.20 1.70 3,000 11750.00 1,050 908.50 1,090.10 1,050 - - - - - - Graph
Graph 24,750 23,850 491 27.36 0.45 -0.90 1,425 0.45 0.80 3,000 11800.00 1,050 958.35 1,140.75 1,050 - - - - - - Graph
Graph - - - - - - 600 0.05 1.60 3,000 11850.00 1,200 707.95 1,191.90 1,050 - - - - - - Graph
Graph 150 150 2 32.92 1.20 1.15 1,500 0.20 0.75 7,500 11900.00 1,050 1,058.25 1,242.00 1,050 - - - - - - Graph
Graph - - - - - - 3,000 0.05 1.80 3,000 11950.00 1,200 808.20 1,293.15 1,050 - - - - - - Graph
Graph 19,575 18,600 566 31.33 0.40 -0.50 2,850 0.40 0.70 450 12000.00 1,050 1,158.45 1,340.05 1,050 - - - - - - Graph
Graph - - - - - - 3,000 0.05 1.80 3,000 12050.00 1,200 908.50 1,392.20 1,050 - - - - - - Graph
Graph - - - - - - 3,000 0.05 1.00 1,500 12100.00 1,200 958.65 1,442.30 1,050 - - - - - - Graph
Graph - - - - - - 3,000 0.05 1.80 3,000 12150.00 1,200 1,008.75 1,492.25 150 - - - - - - Graph
Graph - - - - - - 3,000 0.05 1.00 1,500 12200.00 - - 1,542.35 150 - - - - - - Graph
Graph - - - - - - 3,000 0.05 1.80 3,000 12250.00 - - 1,593.20 150 - - - - - - Graph
Graph - - - - - - 3,000 0.05 0.95 3,000 12300.00 - - 1,641.55 150 - - - - - - Graph
Graph - - - - - - 3,000 0.05 1.80 3,000 12350.00 - - 1,693.20 150 - - - - - - Graph
Graph - - 400 40.78 0.55 0.50 3,000 0.10 1.00 7,500 12400.00 - - 1,644.20 75 - - - - - - Graph
Graph 7,425 7,425 23,075 40.99 0.45 0.40 75 0.50 0.55 7,425 12450.00 150 1,611.15 1,790.55 150 - - - - - - Graph
Total 5,397,000 877,277 810,850 3,667,125 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.