9/24/2018 NSE - National Stock Exchange of India Ltd.

Search NSE
About Us Investor Relations Media Circulars Holidays Regulations Contact Us
11,143.10
-91.25 -0.81% 

Equity Enter company name or symbol Normal Market has Closed. Sep 21, 2018
Next Trading Date : Sep 24 , 2018
(All prices in )

Live Market Products Corporates Membership Domestic Investors International Investors Technology Education Research

Home Live Market Option Chain Equity Derivatives Options Contracts

Option Chain (Equity Derivatives) Underlying Index: NIFTY 11143.10  As on Sep 21, 2018 15:30:30 IST

View Options Contracts for: NIFTY OR Search for an underlying stock: Filter by: Expiry Date 27SEP2018 Futures contracts

CALLS   PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng in OI C
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
5,550 -75 1 - 3,666.00 -386.00 - - - - 7400.00 1,425 0.10 0.20 75 0.05 0.10 94.64 77 -4,875 15,600
47,775 -2,025 54 - 3,640.00 -113.60 375 3,557.00 - - 7500.00 75 0.25 0.40 4,050 - 0.40 102.11 40 1,275 4,725
- - - - - - - - - - 7600.00 - - 3.00 4,500 - - - - - -
- - - - - - - - - - 7700.00 - - 3.00 4,500 - - - - - -
- - - - - - - - - - 7800.00 - - 3.00 4,500 - - - - - -
- - - - - - - - - - 7900.00 - - 3.00 4,500 - - - - - -
381,750 -9,750 263 130.57 3,170.00 -94.40 - - 3,173.95 75 8000.00 4,425 0.20 0.30 900 -0.15 0.20 81.79 7,818 -4,950 37,500
- - - - - - - - - - 8100.00 - - - - - - - - - -
- - - - - - - - - - 8200.00 - - - - - - - - - -
- - - - - - - - - - 8300.00 - - - - - - - - - -
- - - - - - - - - - 8400.00 - - - - - - - - - -
204,975 -450 80 107.27 2,669.00 -86.75 - - - - 8500.00 300 0.50 0.75 75 0.35 0.80 76.67 172 1,200 11,625
234,000 -375 9 120.41 2,585.55 -78.30 - - - - 8600.00 450 0.15 1.50 1,500 0.10 0.85 74.09 8 -150 13,500
38,775 - - - 2,704.80 -0.45 - - - - 8700.00 675 0.15 - - - 0.10 - - - 1,200
525 - - - 2,600.00 - 75 2,260.00 - - 8800.00 75 0.10 - - - 0.90 - - - 75
- - - - - - - - - - 8900.00 1,125 0.05 - - - 0.05 - - - 600
123,825 -6,600 215 90.69 2,172.45 -96.20 600 2,170.00 2,173.95 75 9000.00 75 0.30 0.35 4,950 -0.15 0.30 56.40 624 -825 74,475
237,525 -3,225 99 - 2,052.20 -89.00 300 2,069.10 2,101.05 4,875 9100.00 300 0.40 1.15 300 0.60 1.20 61.50 220 -5,400 20,475
- - - - - - - - 2,399.70 1,800 9150.00 - - 3.00 4,500 - - - - - -
21,375 -225 12 89.30 1,980.00 -146.65 75 1,975.00 2,269.95 3,000 9200.00 225 0.40 1.80 300 0.40 1.00 57.39 25 75 1,725
- - - - - - - - 2,299.70 1,800 9250.00 - - - - - - - - - -
141,825 75 1 - 1,788.45 -261.55 75 1,625.00 2,169.90 3,000 9300.00 525 0.20 0.80 600 0.60 0.80 53.22 109 75 40,950
- - - - - - - - 2,199.70 1,800 9350.00 - - - - - - - - - -
62,625 -1,650 24 76.76 1,775.00 -172.00 75 1,770.00 1,801.05 4,875 9400.00 3,000 0.20 0.60 2,475 0.20 0.60 48.93 97 -1,875 27,825
- - - - - - - - 2,099.70 1,800 9450.00 150 0.05 - - - - - - - -
278,925 -14,925 2,342 70.00 1,672.00 -89.40 225 1,661.75 1,671.65 75 9500.00 15,600 0.40 0.45 1,425 -0.15 0.45 44.89 3,743 -750 202,425
- - - - - - - - 1,999.70 1,800 9550.00 - - - - - - - - - -
15,750 - - - 1,756.30 - - - 1,869.90 3,000 9600.00 150 0.60 1.70 450 0.55 1.10 46.35 31 -1,125 5,775
- - - - - - - - 1,899.70 1,800 9650.00 - - - - - - - - - -
24,600 -1,125 16 - 1,362.00 -268.00 - - 1,769.90 3,000 9700.00 300 1.05 2.00 75 0.40 1.00 43.02 19 -450 5,025
- - - - - - - - 1,799.70 1,800 9750.00 75 0.05 - - - - - - - -
31,875 -450 10 56.40 1,370.00 -98.00 75 1,300.00 1,570.00 75 9800.00 75 1.00 1.50 1,500 0.80 1.50 42.14 124 -1,350 26,325
- - - - - - - - 1,699.70 1,800 9850.00 - - - - - - - - - -
17,775 -525 7 - 1,168.00 -177.00 - - 1,569.90 3,000 9900.00 450 1.15 2.90 75 0.30 1.65 39.68 375 -5,625 58,650
- - - - - - - - 1,599.70 1,800 9950.00 900 0.05 - - - - - - - -
634,050 2,100 1,202 46.53 1,167.60 -96.80 75 1,125.00 1,173.75 75 10000.00 1,500 2.10 2.25 5,625 0.50 2.10 37.90 12,061 135,825 907,350
- - - - - - - - 1,499.70 1,800 10050.00 225 0.80 - - - 3.00 - - - 225
11,475 -1,800 59 58.90 1,094.35 -49.65 750 1,011.55 1,177.15 750 10100.00 300 2.10 2.20 975 0.35 2.10 34.88 3,008 -6,825 76,875
- - - - - - - - 1,399.70 1,800 10150.00 3,975 0.30 - - - - - - - -
28,875 -5,100 166 - 940.00 -118.80 - - 1,269.90 3,000 10200.00 1,200 1.55 2.10 2,925 - 1.90 31.44 10,855 35,250 1,388,700
- - - - - - - - 1,299.70 1,800 10250.00 3,975 1.70 - - -57.05 3.05 32.04 108 - -
74,400 -7,650 241 - 784.35 -173.35 975 705.05 962.05 4,875 10300.00 225 2.10 2.25 2,250 0.30 2.25 29.14 13,971 -38,625 408,300
- - - - - - - - 1,199.70 1,800 10350.00 75 2.10 - - - 2.00 - - - 75
53,925 -2,550 129 - 715.00 -157.00 75 610.00 775.75 75 10400.00 4,875 3.20 4.00 300 1.20 3.60 28.04 21,158 -1,800 297,150
- - - - - - 750 421.50 1,099.70 1,800 10450.00 7,950 1.45 - - - - - - - -
235,575 -42,375 1,293 36.96 684.20 -86.70 75 651.05 678.30 150 10500.00 600 5.00 5.10 75 2.25 5.10 26.35 61,130 270,525 1,667,925
- - - - - - 750 361.60 919.90 3,000 10550.00 75 3.10 - - - - - - - -
130,725 -19,950 569 29.14 576.00 -91.70 225 576.00 580.00 75 10600.00 75 5.90 6.65 1,350 3.00 5.95 23.62 51,438 210,525 897,150
150 - - - 860.55 - - - 819.90 3,000 10650.00 14,925 3.40 - - - 6.50 - - - 225
106,125 -3,300 639 26.61 480.00 -85.45 150 473.25 480.60 75 10700.00 825 8.80 9.25 675 5.30 9.00 21.95 79,112 129,225 1,588,125
1,050 1,050 14 - 369.20 -515.80 - - 719.90 3,000 10750.00 75 10.70 - - 6.10 10.60 20.85 50 3,450 4,200
153,225 -1,425 2,109 23.33 383.30 -80.50 75 377.60 386.15 150 10800.00 3,600 13.55 13.75 525 8.80 13.70 20.18 176,705 -87,900 1,693,050
10,500 10,350 210 11.90 313.00 -370.00 75 16.70 619.85 75 10850.00 75 11.00 32.60 75 8.05 17.00 19.27 2,310 24,150 30,900
122,850 -900 4,139 20.77 291.00 -85.45 750 290.05 294.70 75 10900.00 75 21.50 21.95 675 13.30 21.95 18.55 229,748 195,900 1,661,700
4,725 4,650 107 18.13 240.70 -107.05 75 50.05 521.85 75 10950.00 75 26.90 35.00 75 17.15 27.85 17.69 14,481 44,175 83,925
604,275 71,700 43,221 18.84 206.00 -73.90 75 196.45 210.95 750 11000.00 1,350 34.30 34.60 750 18.50 34.30 16.55 405,909 98,100 3,838,050
38,250 37,800 3,868 17.93 166.85 -54.45 75 153.80 168.00 75 11050.00 450 41.65 44.70 600 23.00 43.05 15.46 26,579 115,950 188,100
732,000 520,350 107,551 16.23 126.15 -65.95 750 126.05 127.00 75 11100.00 75 55.00 55.75 750 26.45 55.00 14.43 379,818 -389,250 2,567,100
171,525 161,175 20,593 15.80 95.80 -59.75 750 92.15 96.95 750 11150.00 750 68.45 72.90 750 33.30 73.10 13.81 44,514 21,525 248,625
NCFM Online EMERGE EMERGE-ITP KRA Ticker Recently Viewed Quotes Hide

https://www.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?symbolCode=-10006&symbol=NIFTY&symbol=NIFTY&in… 1/2
9/24/2018 NSE - National Stock Exchange of India Ltd.
CALLS   PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng in OI C
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
2,012,250 1,377,600 325,443 14.78 66.55 -54.35 375 64.55 66.55 150 11200.00 75 89.00 91.15 675 36.85 91.15 12.30 375,686 -984,900 2,578,650
273,900 71,850 46,465 14.25 44.85 -45.30 150 44.75 45.90 750 11250.00 750 112.20 117.95 750 45.25 117.00 11.04 44,965 -173,250 145,875
2,132,775 -389,775 472,238 14.20 30.30 -35.95 750 29.80 30.30 75 11300.00 750 150.80 153.20 75 56.00 153.95 10.74 319,661 -975,525 1,820,475
502,650 157,050 97,001 14.24 19.95 -27.20 600 19.30 19.95 1,350 11350.00 600 183.75 190.20 150 60.45 184.70 - 28,266 85,200 256,725
3,009,600 -899,775 544,517 14.24 12.55 -20.35 600 12.55 12.95 375 11400.00 750 231.45 232.70 525 69.90 230.50 - 141,977 -510,600 2,211,000
439,200 -305,850 82,561 15.28 10.00 -11.30 75 8.05 10.00 900 11450.00 75 130.05 302.65 75 81.40 274.65 - 8,886 -198,825 59,775
3,369,300 -804,225 318,358 14.92 5.50 -8.65 1,350 5.50 5.75 750 11500.00 75 319.00 324.95 750 80.50 319.05 - 43,182 -565,275 1,841,700
389,025 -36,075 31,618 15.72 4.20 -5.70 900 4.05 4.70 3,900 11550.00 150 362.35 372.90 150 83.75 365.90 - 575 -6,600 41,325
3,026,025 -443,100 147,730 16.59 3.35 -3.05 375 3.15 3.35 600 11600.00 750 418.55 431.45 750 93.65 424.85 - 12,009 -195,900 1,528,200
247,950 -95,775 13,422 17.75 3.00 -2.00 300 2.85 3.20 150 11650.00 75 459.90 466.40 75 84.20 451.35 - 884 -17,250 45,075
2,486,100 -115,500 89,726 18.59 2.45 -1.40 4,275 2.45 2.50 300 11700.00 75 513.15 518.85 150 91.85 514.80 - 11,795 -338,775 1,116,450
250,425 -49,125 3,681 19.52 2.10 -1.60 2,400 2.10 2.55 75 11750.00 75 375.05 607.10 75 79.10 552.20 - 359 -23,550 11,550
2,758,350 -1,167,600 58,080 20.64 1.95 -1.15 75 1.80 1.95 75 11800.00 75 617.30 649.75 75 96.75 617.00 - 1,918 -56,100 353,025
193,650 -67,800 2,169 23.13 2.75 -0.20 3,000 1.00 2.80 75 11850.00 3,000 370.10 893.60 750 222.55 800.00 60.53 41 -1,800 1,500
1,622,175 -293,025 26,432 23.19 1.90 -0.90 1,500 1.80 1.90 900 11900.00 75 710.15 742.55 75 99.95 717.00 - 447 -21,375 83,175
104,100 -12,525 609 25.16 2.30 -0.55 75 1.50 2.30 2,475 11950.00 3,000 470.10 969.45 750 350.75 874.55 59.03 2 - 825
2,463,900 -442,500 36,648 24.49 1.30 -1.40 1,050 1.30 1.35 2,850 12000.00 75 809.50 814.30 150 88.85 806.45 - 1,434 -8,625 645,825
66,150 -3,825 164 26.29 1.55 -1.25 75 1.50 1.90 150 12050.00 3,000 565.10 - - - - - - - -
904,875 -276,225 18,847 27.28 1.45 -1.10 3,825 1.45 1.50 6,375 12100.00 3,000 620.10 1,064.20 4,875 164.00 977.00 51.14 32 -1,950 18,300
36,825 -750 225 29.71 2.00 -0.35 1,575 1.10 1.90 1,425 12150.00 2,175 650.30 - - - 631.20 - - - 225
981,225 -357,375 12,440 29.41 1.35 -1.10 3,300 1.35 1.45 150 12200.00 3,000 720.10 1,148.90 4,875 85.60 1,001.95 - 45 -1,575 51,150
24,000 -4,200 153 28.33 0.70 -1.90 2,175 1.00 2.10 2,475 12250.00 2,175 750.30 1,421.50 750 - - - - - -
1,024,425 -103,800 6,681 31.89 1.40 -0.95 300 1.30 1.40 8,325 12300.00 3,000 815.10 1,332.55 750 189.45 1,232.45 76.08 1 - 36,225
675 -375 19 35.62 2.50 0.20 150 1.50 2.25 4,500 12350.00 2,175 850.30 - - - - - - - -
435,075 -102,300 3,487 34.05 1.35 -1.00 3,075 1.25 1.35 7,875 12400.00 750 928.00 - - - 1,027.35 - - - 6,600
150 - - - 1.70 - 4,500 0.30 2.00 3,000 12450.00 2,175 950.30 - - - - - - - -
2,194,500 -18,150 16,506 35.06 1.00 -1.25 5,025 1.00 1.10 6,000 12500.00 75 1,305.80 1,350.15 75 89.55 1,310.05 - 439 -8,175 278,400
16,125 -375 24 37.09 1.25 -1.20 150 1.10 1.35 75 12550.00 750 1,174.40 - - - 1,276.70 - - - 1,200
92,250 1,575 341 37.23 1.00 -1.00 4,350 1.00 1.20 1,050 12600.00 3,000 1,115.10 - - 51.05 1,268.10 - 1 - 4,725
75 - - - 3.00 - 75 0.50 2.40 4,500 12650.00 - - - - - - - - - -
36,150 - 60 39.36 1.00 -1.00 1,050 0.70 1.00 4,275 12700.00 3,000 1,215.10 - - - 1,335.45 - - - 4,425
- - - - - - - - 2.40 4,500 12750.00 - - - - - - - - - -
2,925 -75 11 38.96 0.55 -0.75 150 0.55 1.75 1,500 12800.00 3,000 1,315.10 - - - 1,425.00 - - - 675
75 - - - 0.10 - 75 0.25 2.20 4,500 12850.00 - - - - - - - - - -
1,725 75 6 44.00 1.10 0.35 3,600 0.10 0.50 75 12900.00 3,000 1,410.10 - - - - - - - -
- - - - - - - - 2.20 4,500 12950.00 - - - - - - - - - -
368,250 9,975 1,228 42.07 0.45 -0.35 3,825 0.45 0.70 3,300 13000.00 75 1,804.60 1,835.10 4,425 91.50 1,804.45 - 658 4,200 380,625
- - - - - - - - 2.30 4,500 13050.00 - - - - - - - - - -
450 - - - 1.05 - 3,000 0.05 1.00 3,000 13100.00 2,175 1,500.30 - - - - - - - -
- - - - - - - - 3.00 4,500 13150.00 - - - - - - - - - -
900 - 10 40.38 0.10 -0.90 3,000 0.05 1.40 750 13200.00 2,175 1,600.30 - - - - - - - -
- - - - - - - - 3.00 4,500 13250.00 - - - - - - - - - -
- - - - - - 3,000 0.05 0.95 3,000 13300.00 2,175 1,700.30 - - - - - - - -
300 - 2 43.69 0.10 -1.00 3,150 0.05 0.90 225 13400.00 2,175 1,800.30 - - - - - - - -
300,225 -1,275 664 54.55 0.85 -0.15 1,575 0.85 0.90 2,100 13500.00 75 2,313.20 2,330.90 75 105.60 2,321.95 - 1,001 -31,125 412,650
Total 36,751,875 2,546,809 2,540,701 32,032,575 T

Top
Note : 10% interest rate is applied while computing implied volatility.
 Highlighted options are in-the-money.

NSE group companies NSE Clearing NSETECH NSE Indices NSE Data & Analytics NSEIT
NSE Investments Terms of Use | Disclaimer | Sitemap

Copyright © 2017 National Stock Exchange of India Ltd. All rights reserved.     Best viewed in IE8+ and 1024 x 768 resolution.

NCFM Online EMERGE EMERGE-ITP KRA Ticker Recently Viewed Quotes Hide

https://www.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?symbolCode=-10006&symbol=NIFTY&symbol=NIFTY&in… 2/2