Option Chain (Equity Derivatives)

Underlying Stock: RELIANCE 2112.00  As on Oct 23, 2020 15:30:28 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 - - - - - - 11,615 469.75 577.05 11,615 1600.00 5,050 0.10 1.00 2,020 - - - - - - Graph
Graph 28,280 - - - 542.00 - 11,615 430.05 541.20 11,615 1620.00 505 0.35 0.55 505 -0.40 0.25 79.17 7 1,010 68,680 Graph
Graph 2,020 - - - 540.00 - 11,615 432.90 531.75 11,615 1640.00 505 0.20 0.25 505 -0.45 0.25 75.86 3 505 4,040 Graph
Graph - - - - - - 11,615 423.60 520.45 11,615 1650.00 5,050 0.05 - - - - - - - - Graph
Graph - - - - - - 11,615 414.60 509.70 11,615 1660.00 1,010 0.15 1.15 505 - - - - - - Graph
Graph 505 - - - 547.00 - 11,615 396.60 487.30 11,615 1680.00 1,010 0.25 1.40 1,010 - 0.55 - - - 5,050 Graph
Graph 44,945 -505 3 114.12 423.00 9.80 11,615 386.90 457.20 2,525 1700.00 505 0.45 0.60 505 -0.20 0.50 71.62 76 5,050 147,965 Graph
Graph - - - - - - 11,615 365.20 454.00 11,615 1720.00 5,050 0.10 0.95 505 - - - - - - Graph
Graph - - - - - - 11,615 347.75 433.55 11,615 1740.00 5,050 0.10 2.85 1,010 - - - - - - Graph
Graph - - - - - - 11,615 317.85 419.85 11,615 1750.00 5,050 0.10 - - - - - - - - Graph
Graph - -505 1 116.53 370.00 -175.00 11,615 309.25 408.40 11,615 1760.00 505 0.20 0.80 505 -0.75 0.30 57.76 2 -1,010 1,010 Graph
Graph - - - - - - 11,615 297.95 387.40 11,615 1780.00 505 0.25 0.80 1,010 - 1.00 - - - 505 Graph
Graph 146,450 -4,545 15 82.08 320.50 9.50 1,010 314.60 320.35 1,010 1800.00 5,050 1.00 1.10 505 -0.15 1.00 60.26 268 -5,050 569,640 Graph
Graph - - - - - - 2,525 265.70 332.60 2,525 1820.00 2,020 0.30 0.80 505 - 0.60 - - - 505 Graph
Graph 505 - - - 501.50 - 505 268.35 312.60 2,525 1840.00 505 0.30 1.75 1,010 -1.10 0.55 48.77 6 - 10,100 Graph
Graph - - - - - - 2,525 235.45 305.30 2,525 1850.00 2,020 0.10 4.00 5,050 - - - - - - Graph
Graph - - - - - - 2,525 225.80 292.25 11,615 1860.00 1,010 0.40 0.80 505 - 1.20 - - - 13,130 Graph
Graph - - - - - - 2,525 206.50 270.80 2,525 1880.00 12,120 0.55 1.65 505 -1.90 0.65 43.15 3 505 7,575 Graph
Graph 20,705 -6,060 13 83.76 233.00 22.20 505 213.15 232.95 2,525 1900.00 8,585 1.25 1.35 2,525 -0.40 1.40 44.96 800 -53,530 622,160 Graph
Graph 7,575 - - - 367.80 - 2,525 165.45 228.50 2,525 1920.00 505 1.05 3.00 505 -1.35 1.10 39.59 174 -11,110 32,320 Graph
Graph 5,050 -505 1 77.03 196.10 -13.65 11,615 149.10 199.15 2,525 1940.00 1,010 1.20 1.80 505 -1.15 1.80 39.38 424 26,765 102,010 Graph
Graph - - - - - - 1,010 136.55 201.70 1,010 1950.00 505 1.65 2.70 505 -1.60 2.00 38.25 319 -7,575 72,720 Graph
Graph - - - - - - 1,515 155.30 163.55 505 1960.00 505 1.70 2.30 505 -2.15 2.00 36.30 401 -23,735 92,415 Graph
Graph 505 - - - 246.10 - 3,030 137.60 151.75 2,525 1980.00 505 2.55 2.70 505 -3.25 2.55 34.14 656 -3,535 124,230 Graph
Graph 183,820 -9,595 212 37.31 121.10 -0.95 1,515 121.15 124.70 505 2000.00 505 3.05 3.15 505 -4.85 3.10 31.48 4,787 -71,710 1,208,970 Graph
Graph 3,535 -505 6 35.62 103.00 -2.80 3,030 98.95 106.90 2,020 2020.00 505 3.90 4.25 505 -6.85 4.00 29.11 2,412 2,020 188,870 Graph
Graph 13,130 -505 7 35.00 86.35 -1.90 505 83.25 87.10 1,010 2040.00 505 5.65 6.00 1,010 -9.40 5.70 27.42 2,782 24,745 260,580 Graph
Graph 18,180 2,525 40 31.82 76.10 -5.40 505 73.70 77.00 505 2050.00 128,775 6.50 7.55 505 -11.05 6.55 26.18 2,534 71,710 477,225 Graph
Graph 26,765 2,525 75 29.98 67.00 -7.65 505 67.10 69.00 505 2060.00 8,080 9.05 9.40 505 -11.40 9.05 26.84 3,778 -40,905 385,820 Graph
Graph 40,400 1,010 295 29.80 52.70 -9.80 505 51.85 53.00 1,010 2080.00 505 13.15 14.40 505 -13.40 14.00 26.37 3,718 70,195 389,355 Graph
Graph 975,155 -127,260 6,963 29.91 40.50 -10.35 505 39.90 40.60 505 2100.00 505 20.70 21.95 505 -14.00 21.90 26.92 10,650 -248,460 1,875,570 Graph
Graph 696,395 267,650 6,692 30.53 30.80 -10.30 505 29.75 30.80 4,040 2120.00 505 29.55 32.00 505 -14.55 31.85 27.31 3,048 65,650 298,960 Graph
Graph 632,765 266,640 9,337 29.85 21.65 -10.85 505 21.40 22.70 505 2140.00 505 41.65 44.10 505 -13.30 44.85 28.61 1,096 19,695 291,890 Graph
Graph 761,540 198,465 6,508 30.21 18.30 -10.50 505 18.30 18.50 4,545 2150.00 505 47.70 50.30 1,010 -13.50 50.80 28.02 516 30,805 389,355 Graph
Graph 720,130 97,465 6,803 30.15 15.35 -10.00 505 15.50 15.60 505 2160.00 505 54.20 56.95 505 -12.00 58.50 28.76 564 -30,300 392,385 Graph
Graph 679,225 -1,010 5,472 31.53 11.50 -8.45 505 11.05 11.85 505 2180.00 505 70.45 75.15 1,515 -12.20 72.85 27.70 139 -17,170 187,860 Graph
Graph 3,707,710 38,380 17,473 32.97 8.70 -7.10 505 8.55 8.70 9,595 2200.00 505 88.00 89.85 505 -10.10 90.00 28.35 596 -104,030 1,033,230 Graph
Graph 763,055 25,755 3,895 34.18 6.50 -5.75 1,515 6.50 6.90 1,010 2220.00 505 102.35 109.55 505 -12.05 105.90 23.61 41 -10,605 217,655 Graph
Graph 673,670 -106,050 3,081 35.63 5.00 -4.75 4,545 5.00 5.40 505 2240.00 1,010 120.55 126.50 505 -10.55 125.00 23.23 36 -12,625 159,580 Graph
Graph 797,900 -81,810 2,720 36.88 4.65 -4.35 2,020 4.55 4.95 505 2250.00 1,010 130.25 136.75 1,010 -5.00 138.15 35.12 18 -1,515 69,185 Graph
Graph 740,330 -81,305 2,996 38.03 4.30 -3.80 505 4.05 4.30 2,020 2260.00 1,010 124.40 147.15 1,010 -8.65 146.35 32.11 32 -8,585 103,525 Graph
Graph 627,715 -13,635 2,127 40.38 3.75 -3.10 505 3.55 3.80 2,020 2280.00 1,515 160.95 166.95 1,010 -5.55 167.80 39.85 23 -3,535 70,195 Graph
Graph 4,040,000 -417,635 8,532 41.77 3.00 -2.90 2,525 3.00 3.05 2,525 2300.00 1,010 181.60 184.40 1,010 -6.95 183.40 - 101 -21,715 491,870 Graph
Graph 492,375 36,865 1,412 43.44 2.50 -2.55 1,010 2.50 2.70 1,515 2320.00 1,010 196.00 205.65 1,010 -4.05 200.85 - 5 -1,515 33,835 Graph
Graph 527,220 7,575 1,022 45.67 2.25 -2.20 505 2.05 2.25 505 2340.00 505 215.95 225.70 505 -8.50 221.00 - 5 -2,525 33,835 Graph
Graph 418,140 -33,835 775 46.81 2.20 -1.90 6,565 2.15 2.20 505 2350.00 2,525 201.75 266.75 2,525 - 237.05 - - - 10,100 Graph
Graph 373,195 -39,390 1,181 47.24 1.90 -1.95 1,010 1.80 2.00 505 2360.00 2,525 225.65 264.15 2,525 -13.05 244.90 40.82 3 -1,010 19,190 Graph
Graph 253,510 -48,985 489 50.18 1.90 -1.50 1,010 1.75 1.95 1,515 2380.00 11,615 212.90 297.30 505 -15.15 260.00 - 2 -1,010 20,200 Graph
Graph 2,553,280 -312,595 3,318 50.98 1.50 -1.55 16,160 1.50 1.55 1,515 2400.00 1,515 278.45 282.85 505 -8.00 284.00 - 9 -2,020 105,040 Graph
Graph 285,325 -29,290 402 51.18 1.10 -1.60 3,030 1.10 1.25 505 2420.00 2,525 271.30 335.50 2,525 - - - - - - Graph
Graph 150,490 -3,535 237 52.64 0.95 -1.35 1,010 0.90 1.10 3,030 2440.00 2,525 291.25 355.50 2,525 - - - - - - Graph
Graph 233,310 -33,330 177 52.61 0.80 -1.20 2,020 0.75 1.10 505 2450.00 2,525 301.25 366.35 2,525 - 340.00 - - - 3,535 Graph
Graph 145,945 -24,240 168 52.87 0.70 -1.30 1,515 0.70 1.00 1,010 2460.00 2,525 311.35 375.40 2,525 - - - - - - Graph
Graph 337,340 -4,545 276 54.74 0.65 -1.05 1,010 0.65 0.75 505 2480.00 11,615 314.30 406.25 11,615 - - - - - - Graph
Graph 2,034,140 -219,675 1,802 59.67 0.90 -0.85 8,080 0.80 0.90 1,515 2500.00 1,010 377.80 382.35 505 3.50 383.50 - 13 -2,525 38,885 Graph
Graph 104,535 -1,010 114 61.09 0.80 -0.75 4,040 0.75 0.90 2,525 2520.00 11,615 348.45 463.45 11,615 - - - - - - Graph
Graph 108,070 -20,705 105 61.11 0.60 -0.70 4,545 0.55 0.65 1,010 2540.00 11,615 365.90 485.70 11,615 - - - - - - Graph
Graph 43,935 -7,070 48 63.48 0.70 -0.50 505 0.65 0.90 505 2550.00 11,615 374.65 496.95 11,615 - - - - - - Graph
Graph 93,930 -7,070 54 64.62 0.70 -0.40 1,515 0.65 0.80 1,515 2560.00 11,615 383.40 506.70 11,615 - 285.50 - - - 1,515 Graph
Graph 52,520 -7,070 27 66.88 0.70 -0.35 1,515 0.55 0.90 1,010 2580.00 11,615 399.95 519.35 11,615 - 304.05 - - - 1,515 Graph
Graph 969,600 -254,015 645 67.07 0.55 -0.60 13,130 0.55 0.65 1,010 2600.00 11,615 418.35 539.65 11,615 - 418.70 - - - 8,080 Graph
Graph 36,865 -4,040 53 68.44 0.50 -0.40 505 0.40 0.50 2,525 2620.00 11,615 435.85 576.50 11,615 - - - - - - Graph
Graph 60,600 -20,705 90 72.10 0.60 -0.50 2,525 0.60 0.90 2,020 2640.00 11,615 453.35 597.20 11,615 - - - - - - Graph
Graph 11,615 -2,525 24 68.74 0.35 -0.30 1,010 0.35 0.70 1,515 2650.00 11,615 461.20 581.80 11,615 - 332.50 - - - 505 Graph
Graph 343,400 -27,270 112 72.63 0.50 -0.40 1,515 0.40 0.50 5,050 2660.00 11,615 470.80 620.30 11,615 - 373.00 - - - 3,030 Graph
Graph 394,405 -34,845 206 77.59 0.55 -0.35 505 0.55 0.60 2,525 2700.00 11,615 505.75 666.95 11,615 - 404.00 - - - 1,010 Graph
Graph 142,915 -5,555 52 79.72 0.40 -0.25 2,525 0.40 0.55 505 2750.00 11,615 549.50 720.80 11,615 - - - - - - Graph
Graph 7,575 -505 2 87.55 0.55 -0.10 5,555 0.15 0.60 505 2800.00 11,615 593.05 751.00 11,615 - - - - - - Graph
Total 26,532,195 96,058 40,047 10,646,410 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.