Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11968.40  As on Nov 21, 2019 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 - - - - - - 1,275 2,127.70 2,624.55 1,275 9750.00 - - - - - - - - - - Graph
Graph - - - - - - 1,275 2,082.15 2,570.15 1,275 9800.00 - - - - - - - - - - Graph
Graph - - - - - - 1,275 2,032.60 2,515.40 1,275 9850.00 - - - - - - - - - - Graph
Graph - - - - - - 1,275 1,987.05 2,461.55 4,875 9900.00 - - - - - - - - - - Graph
Graph - - - - - - 1,275 1,937.35 2,406.90 4,875 9950.00 - - - - - - - - - - Graph
Graph - - - - - - 1,275 1,892.95 2,346.55 1,275 10000.00 525 0.50 - - - - - - - - Graph
Graph - - - - - - 1,275 1,845.40 2,292.30 1,275 10050.00 - - - - - - - - - - Graph
Graph - - - - - - 1,275 1,798.85 2,135.30 1,275 10100.00 - - - - - - - - - - Graph
Graph - - - - - - 1,275 1,754.10 2,181.25 1,275 10150.00 - - - - - - - - - - Graph
Graph - - - - - - 1,200 1,707.40 2,126.90 1,200 10200.00 - - - - - - - - - - Graph
Graph - - - - - - 1,200 1,660.70 2,071.70 1,200 10250.00 - - - - - - - - - - Graph
Graph - - - - - - 1,200 1,613.95 2,016.30 1,200 10300.00 - - - - - - - - - - Graph
Graph - - - - - - 1,200 1,567.65 1,961.65 1,200 10350.00 - - - - - - - - - - Graph
Graph - - - - - - 1,200 1,520.65 1,906.00 4,875 10400.00 - - - - - - - - - - Graph
Graph - - - - - - 1,200 1,473.10 1,851.25 4,875 10450.00 - - - - - - - - - - Graph
Graph - - - - - - 6,075 1,314.65 1,794.35 1,200 10500.00 900 0.15 - - - - - - - - Graph
Graph - - - - - - 6,075 1,269.75 1,739.20 4,875 10550.00 - - - - - - - - - - Graph
Graph - - - - - - 6,075 1,224.25 1,682.80 1,200 10600.00 900 0.15 - - - - - - - - Graph
Graph - - - - - - 6,075 1,176.55 1,629.40 1,200 10650.00 - - - - - - - - - - Graph
Graph - - - - - - 6,075 1,123.35 1,574.35 1,200 10700.00 900 0.15 - - - - - - - - Graph
Graph - - - - - - 6,075 1,078.70 1,520.40 4,875 10750.00 - - - - - - - - - - Graph
Graph - - - - - - 6,075 1,035.50 1,466.10 1,200 10800.00 900 0.15 - - - - - - - - Graph
Graph - - - - - - 6,000 992.00 1,408.90 1,125 10850.00 - - - - - - - - - - Graph
Graph - - - - - - 6,000 958.75 1,355.30 4,875 10900.00 900 0.25 - - - - - - - - Graph
Graph - - - - - - 6,000 908.70 1,300.10 4,875 10950.00 - - - - - - - - - - Graph
Graph - - - - - - 6,000 863.20 1,242.55 1,125 11000.00 900 0.70 - - - - - - - - Graph
Graph - - - - - - 6,000 816.95 1,188.90 1,125 11050.00 300 0.10 - - - - - - - - Graph
Graph - - - - - - 6,000 773.85 1,133.25 1,125 11100.00 900 0.55 - - - - - - - - Graph
Graph - - - - - - 6,000 729.65 1,079.80 4,875 11150.00 300 0.10 - - - - - - - - Graph
Graph - - - - - - 6,000 686.85 998.05 1,125 11200.00 900 0.80 - - - - - - - - Graph
Graph - - - - - - 6,000 642.00 967.50 1,125 11250.00 75 0.20 - - - - - - - - Graph
Graph - - - - - - 6,000 598.20 914.55 4,875 11300.00 900 1.25 - - - - - - - - Graph
Graph - - - - - - 6,000 553.10 859.90 4,875 11350.00 75 0.20 - - - - - - - - Graph
Graph - - - - - - 6,000 518.70 778.90 4,875 11400.00 75 2.65 35.55 75 - - - - - - Graph
Graph - - - - - - 6,000 473.45 718.00 1,125 11450.00 75 3.30 - - - - - - - - Graph
Graph - - - - - - 6,000 412.80 665.25 1,125 11500.00 900 5.30 - - - - - - - - Graph
Graph - - - - - - 6,000 372.55 610.30 4,875 11550.00 - - - - - - - - - - Graph
Graph - - - - - - 5,925 329.05 600.50 4,875 11600.00 900 10.25 - - - - - - - - Graph
Graph - - - - - - 5,925 275.30 510.10 4,875 11650.00 - - - - - - - - - - Graph
Graph - - - - - - 450 246.20 458.55 4,875 11700.00 900 17.45 - - - - - - - - Graph
Graph - - - - - - 1,050 181.90 432.05 4,875 11750.00 150 0.10 - - - - - - - - Graph
Graph - - - - - - 450 156.40 337.95 1,050 11800.00 225 26.00 104.35 525 - - - - - - Graph
Graph - - - - - - 1,050 12.25 354.50 4,875 11850.00 - - - - - - - - - - Graph
Graph - - - - - - 450 132.35 297.85 150 11900.00 900 30.05 - - - - - - - - Graph
Graph - - - - - - 300 1.00 277.25 4,875 11950.00 150 2.00 - - - - - - - - Graph
Graph 75 75 1 18.66 232.45 -21.10 75 124.55 158.20 150 12000.00 900 30.05 - - - - - - - - Graph
Graph - - - - - - 75 30.15 205.80 4,875 12050.00 - - - - - - - - - - Graph
Graph - - - - - - 450 25.85 277.55 4,875 12100.00 75 88.00 - - - - - - - - Graph
Graph - - - - - - 75 1.00 - - 12150.00 - - - - - - - - - - Graph
Graph - - - - - - 450 42.80 - - 12200.00 1,050 167.30 - - - - - - - - Graph
Graph - - - - - - 75 0.20 - - 12250.00 5,925 189.35 - - - - - - - - Graph
Graph - - - - - - 75 10.30 - - 12300.00 5,925 234.95 - - - - - - - - Graph
Graph - - - - - - 75 1.60 - - 12350.00 5,925 279.10 - - - - - - - - Graph
Graph - - - - - - 75 1.75 - - 12400.00 5,850 330.70 - - - - - - - - Graph
Graph - - - - - - 75 1.35 - - 12450.00 5,850 375.70 - - - - - - - - Graph
Graph - - - - - - 300 4.10 34.50 150 12500.00 4,875 414.75 610.00 975 - - - - - - Graph
Graph - - - - - - 300 0.10 - - 12550.00 5,850 464.95 660.00 4,875 - - - - - - Graph
Graph - - - - - - 900 1.70 - - 12600.00 4,875 512.70 726.15 4,875 - - - - - - Graph
Graph - - - - - - 900 0.10 - - 12650.00 4,875 559.95 780.35 4,875 - - - - - - Graph
Graph - - - - - - 900 0.80 - - 12700.00 4,875 607.45 810.80 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 - - 12750.00 5,850 655.30 879.70 4,875 - - - - - - Graph
Graph - - - - - - 900 0.25 - - 12800.00 5,850 700.80 917.05 4,875 - - - - - - Graph
Graph - - - - - - - - - - 12850.00 5,850 747.95 1,015.45 4,875 - - - - - - Graph
Graph - - - - - - 900 0.20 - - 12900.00 5,850 798.30 1,068.85 975 - - - - - - Graph
Graph - - - - - - - - - - 12950.00 5,850 845.10 1,125.35 975 - - - - - - Graph
Graph - - - - - - 900 0.20 - - 13000.00 4,875 892.35 1,147.90 975 - - - - - - Graph
Graph - - - - - - - - - - 13050.00 5,850 939.60 1,235.10 975 - - - - - - Graph
Graph - - - - - - - - - - 13100.00 5,850 987.10 1,291.40 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13150.00 4,875 1,034.80 1,345.30 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13200.00 5,850 1,081.90 1,384.75 975 - - - - - - Graph
Graph - - - - - - - - - - 13250.00 5,850 1,129.25 1,437.65 975 - - - - - - Graph
Graph - - - - - - - - - - 13300.00 5,850 1,176.60 1,496.15 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13350.00 5,775 1,224.30 1,564.50 900 - - - - - - Graph
Graph - - - - - - - - - - 13400.00 4,875 1,269.55 1,619.80 900 - - - - - - Graph
Graph - - - - - - - - - - 13450.00 4,875 1,317.60 1,636.90 900 - - - - - - Graph
Graph - - - - - - 900 0.15 - - 13500.00 5,775 1,364.80 1,730.45 900 - - - - - - Graph
Total 75 1 - - 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.