Option Chain (Equity Derivatives)

Underlying Stock: RELIANCE 1581.00  As on Jan 17, 2020 15:30:29 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 48,500 - - - 481.50 - 1,000 514.80 525.40 1,500 1060.00 1,500 0.20 0.80 1,000 - 0.85 - - - 1,500 Graph
Graph - - - - - - 11,500 431.25 559.60 500 1080.00 500 0.20 0.85 1,000 - 2.00 - - - 500 Graph
Graph 28,500 - - - 446.60 - 1,000 475.90 485.20 1,500 1100.00 5,000 0.20 0.65 500 0.45 0.65 82.65 1 - 7,500 Graph
Graph - - - - - - 11,500 395.60 519.70 500 1120.00 500 0.05 1.55 1,000 - - - - - - Graph
Graph - - - - - - 11,500 376.20 499.70 500 1140.00 500 0.05 1.45 1,000 - - - - - - Graph
Graph 1,000 - - - 399.00 - 1,000 414.80 427.10 1,000 1160.00 500 0.05 1.55 1,000 - - - - - - Graph
Graph 1,000 - - - 325.00 - 500 372.00 459.55 11,500 1180.00 500 0.05 1.40 1,000 - - - - - - Graph
Graph 6,500 - - - 340.00 - 500 373.70 389.70 30,000 1200.00 500 0.30 0.80 500 - 0.80 66.70 3 1,000 5,000 Graph
Graph 1,000 - - - 331.50 - 30,000 353.00 369.35 30,000 1220.00 500 0.05 1.60 1,000 - - - - - - Graph
Graph 1,500 - - - 303.00 - 30,000 332.45 355.05 30,000 1240.00 500 0.05 1.45 1,000 - - - - - - Graph
Graph 9,000 - - - 277.45 - 1,000 316.85 327.20 1,000 1260.00 1,000 0.05 1.95 1,000 - - - - - - Graph
Graph 3,500 - - - 271.00 - 30,000 295.65 312.65 30,000 1280.00 500 0.05 1.65 1,000 - 0.95 - - - 500 Graph
Graph 50,000 500 3 - 282.60 48.80 500 279.05 283.35 500 1300.00 500 0.55 0.60 500 -0.35 0.55 47.08 43 -500 106,500 Graph
Graph 2,000 - - - 231.00 - 30,000 257.05 268.95 30,000 1320.00 500 0.30 1.00 1,500 - 2.00 - - - 1,500 Graph
Graph 4,500 -500 2 - 244.00 24.00 30,000 236.65 246.85 1,000 1340.00 3,500 0.35 0.80 500 -0.65 0.35 38.38 3 - 6,500 Graph
Graph 4,000 - - - 187.00 - 1,500 198.25 248.65 1,500 1360.00 500 0.75 0.90 500 -0.95 0.70 38.94 10 1,000 47,500 Graph
Graph 5,000 - - - 168.00 - 1,500 179.30 227.40 1,500 1380.00 1,000 0.65 0.70 1,000 -1.35 0.65 35.73 84 -2,500 52,000 Graph
Graph 59,000 -3,500 9 32.35 186.65 41.75 500 180.85 187.95 3,500 1400.00 10,000 1.05 1.20 5,500 -1.35 1.05 34.45 955 -83,500 399,000 Graph
Graph 2,500 - - - 115.45 - 1,500 145.05 189.90 1,500 1420.00 500 1.30 1.70 2,000 -1.95 1.60 33.87 693 -93,000 158,500 Graph
Graph 8,000 500 4 - 143.60 38.60 500 143.25 148.35 1,500 1440.00 2,000 1.65 1.70 1,500 -3.40 1.65 30.70 1,688 -198,500 318,500 Graph
Graph 23,500 -17,500 61 - 124.15 34.45 500 123.60 125.40 500 1460.00 7,500 2.30 2.35 500 -5.25 2.45 29.07 3,094 -188,000 532,500 Graph
Graph 26,000 -26,500 77 22.71 107.70 33.15 500 106.05 108.25 500 1480.00 500 3.75 3.80 1,000 -7.80 3.70 28.52 4,308 39,500 1,088,000 Graph
Graph 158,500 -137,000 652 22.36 89.55 29.95 500 87.80 88.80 500 1500.00 11,500 6.30 6.35 500 -10.90 6.20 28.53 9,930 640,500 1,877,500 Graph
Graph 471,500 -151,000 1,710 23.25 72.30 25.00 500 71.55 72.95 500 1520.00 500 9.50 9.60 1,500 -15.35 9.30 27.97 7,788 -35,000 818,500 Graph
Graph 979,500 -1,290,000 7,974 23.71 57.00 20.00 500 56.10 57.00 1,000 1540.00 1,000 14.30 14.45 3,000 -20.70 13.50 27.60 10,820 -38,000 922,000 Graph
Graph 1,214,500 -1,418,000 14,556 24.36 43.95 15.75 1,000 43.10 44.00 6,500 1560.00 1,500 21.05 21.40 1,000 -25.05 20.50 27.68 8,716 438,000 768,000 Graph
Graph 1,736,000 298,000 21,420 24.81 33.25 12.65 1,500 32.70 32.90 2,000 1580.00 1,000 29.80 30.10 2,000 -27.90 29.70 27.87 3,999 566,000 664,500 Graph
Graph 3,051,500 334,000 25,967 25.17 24.25 9.40 500 23.80 24.00 24,000 1600.00 500 40.45 41.95 500 -31.65 40.00 28.35 828 70,000 253,000 Graph
Graph 1,456,000 617,000 12,438 25.07 16.75 6.40 2,000 16.40 16.55 2,000 1620.00 6,500 52.00 54.45 500 -33.50 53.50 28.56 59 11,500 54,500 Graph
Graph 1,144,000 364,500 9,951 25.51 11.50 4.45 500 11.20 11.30 1,000 1640.00 500 67.65 69.90 500 -37.00 68.00 27.19 31 8,500 38,500 Graph
Graph 621,000 272,500 4,321 25.67 7.60 2.70 1,500 7.35 7.40 1,500 1660.00 500 83.45 85.40 500 -45.95 81.05 26.36 11 -2,000 16,500 Graph
Graph 373,000 167,500 2,398 26.07 5.15 1.85 1,500 4.80 4.85 4,000 1680.00 500 101.00 107.30 4,500 - - - - - - Graph
Graph 1,755,500 228,000 5,984 26.63 3.40 1.60 18,000 3.20 3.25 3,000 1700.00 500 119.20 123.50 4,500 -40.00 120.00 33.24 12 -1,500 26,500 Graph
Graph 145,000 70,500 525 27.62 2.05 0.55 500 2.15 2.20 2,000 1720.00 2,500 133.60 143.90 2,500 -116.45 140.00 37.10 2 1,000 1,000 Graph
Graph 100,500 27,000 322 29.91 1.95 0.60 500 1.90 2.00 2,500 1740.00 1,500 133.35 182.35 2,000 - 194.00 - - - 11,000 Graph
Graph 95,500 14,500 169 31.41 1.60 0.40 500 1.60 1.75 2,000 1760.00 1,500 153.25 202.55 1,500 - - - - - - Graph
Graph 200,000 46,500 259 33.74 1.45 0.30 1,000 1.45 1.50 2,000 1780.00 1,500 173.25 222.45 1,500 - 176.00 - - - 1,000 Graph
Graph 160,500 51,500 538 34.51 1.10 0.30 8,000 1.10 1.15 3,000 1800.00 1,000 213.05 220.45 31,000 - 268.80 - - - 36,000 Graph
Total 13,947,500 109,340 53,078 8,214,000 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.