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 - - - - - - 4,875 2,647.20 2,924.40 4,875 9200.00 - - 0.05 7,875 -0.25 0.05 - 111 -1,275 11,325 Graph
Graph - - - - - - 4,875 2,550.35 2,874.00 4,875 9250.00 - - 0.10 300 -0.05 0.10 - 1 - 3,225 Graph
Graph - - - - - - 4,875 2,500.35 2,826.65 4,875 9300.00 - - 0.10 900 - 0.45 - - - 300 Graph
Graph - - - - - - 4,875 2,450.35 2,774.15 4,875 9350.00 - - 0.10 975 -0.05 0.05 - 1 - 150 Graph
Graph - - - - - - 4,875 2,400.35 2,721.75 4,875 9400.00 - - 0.10 900 - 0.55 - - - 225 Graph
Graph - - - - - - 4,875 2,350.35 2,669.10 4,875 9450.00 - - 0.10 900 - 0.50 - - - 150 Graph
Graph - - - - - - 4,875 2,361.20 2,623.20 4,875 9500.00 - - 0.10 900 -0.35 0.05 - 1 - 300 Graph
Graph - - - - - - 4,875 2,314.00 2,570.15 4,875 9550.00 - - 0.10 900 -0.45 0.05 - 1 - 75 Graph
Graph - - - - - - 4,875 2,260.05 2,511.70 4,875 9600.00 - - 0.10 900 - - - - - - Graph
Graph - - - - - - 4,875 2,212.70 2,465.20 4,875 9650.00 - - 0.10 900 -0.45 0.05 - 1 - 75 Graph
Graph - - - - - - 4,875 2,165.30 2,406.75 4,875 9700.00 - - 0.10 900 - 0.60 - - - 375 Graph
Graph - - - - - - 4,875 2,123.85 2,360.05 4,875 9750.00 - - 0.10 900 - 0.65 - - - 75 Graph
Graph - - - - - - 4,875 2,076.05 2,305.25 4,875 9800.00 - - 0.10 1,800 -0.35 0.05 - 21 - 1,575 Graph
Graph - - - - - - 4,875 2,022.95 2,251.60 4,875 9850.00 - - 0.10 900 - - - - - - Graph
Graph - - - - - - 4,875 1,981.60 2,199.30 4,875 9900.00 - - 0.10 1,350 -0.45 0.05 - 59 - 4,500 Graph
Graph - - - - - - 4,875 1,928.20 2,149.80 4,875 9950.00 - - 0.15 600 - 0.50 - - - 150 Graph
Graph - - - - - - 525 1,939.80 1,994.35 525 10000.00 - - 0.05 225 - 0.05 - - - 1,125 Graph
Graph - - - - - - 4,875 1,835.00 2,041.55 4,875 10050.00 - - 0.50 1,500 - 0.35 - - - 75 Graph
Graph - - - - - - 4,875 1,787.75 2,003.70 4,875 10100.00 - - 0.40 4,500 - - - - - - Graph
Graph - - - - - - 4,875 1,740.50 1,936.70 4,875 10150.00 - - 0.10 3,300 -0.75 0.05 - 27 600 2,025 Graph
Graph - - - - - - 4,875 1,693.55 1,887.75 4,875 10200.00 - - 0.50 1,500 - 0.45 - - - 75 Graph
Graph - - - - - - 4,875 1,647.50 1,831.50 4,875 10250.00 - - 0.10 4,800 -0.50 0.05 - 2 150 150 Graph
Graph - - - - - - 525 1,639.80 1,694.35 525 10300.00 - - 0.10 600 - - - - - - Graph
Graph - - - - - - 4,875 1,553.40 1,729.75 4,875 10350.00 - - 0.10 600 - - - - - - Graph
Graph - - - - - - 525 1,539.80 1,594.35 525 10400.00 - - 0.40 4,500 - - - - - - Graph
Graph - - - - - - 4,875 1,459.25 1,621.60 4,875 10450.00 - - 0.50 1,500 - - - - - - Graph
Graph - - - - - - 525 1,443.80 1,494.35 525 10500.00 - - 0.10 675 -0.65 0.05 - 3 - 300 Graph
Graph - - - - - - 4,875 1,252.80 1,514.20 4,875 10550.00 - - 0.50 1,500 - - - - - - Graph
Graph - - - - - - 525 1,343.80 1,394.35 525 10600.00 - - 0.10 3,000 -220.30 0.05 - 40 3,000 3,000 Graph
Graph - - - - - - 4,875 1,165.85 1,411.50 4,875 10650.00 - - 0.50 1,500 - - - - - - Graph
Graph - - - - - - 525 1,243.80 1,294.35 525 10700.00 - - 0.10 1,050 - - - - - - Graph
Graph - - - - - - 4,875 1,135.40 1,367.75 4,875 10750.00 - - 2.00 3,975 - - - - - - Graph
Graph 150 - - - 1,087.50 - 825 1,157.75 1,194.30 3,675 10800.00 - - 0.05 2,850 -0.10 0.05 - 19 1,200 6,075 Graph
Graph - - - - - - 4,875 1,062.80 1,221.80 4,875 10850.00 - - 0.05 2,550 -0.45 0.05 - 142 5,175 7,800 Graph
Graph 225 - 1 - 1,080.00 -34.40 825 1,057.75 1,094.30 3,675 10900.00 - - 0.05 2,325 -0.35 0.05 - 416 1,350 143,475 Graph
Graph - - - - - - 4,875 679.30 1,147.15 4,875 10950.00 - - 0.05 1,125 -391.10 0.05 - 30 1,125 1,125 Graph
Graph 1,725 -75 12 - 970.70 -32.55 3,525 958.55 970.40 2,925 11000.00 - - 0.05 109,950 -0.35 0.05 - 2,295 9,525 775,650 Graph
Graph - - - - - - 4,875 620.55 1,037.20 4,875 11050.00 - - 0.10 4,500 - - - - - - Graph
Graph 900 - 11 - 895.00 -36.45 825 857.75 894.30 3,675 11100.00 - - 0.05 900 -0.35 0.05 - 361 825 74,250 Graph
Graph - - - - - - 4,875 774.60 926.65 4,875 11150.00 - - 0.10 4,500 - - - - - - Graph
Graph 1,725 75 25 - 780.00 -26.00 825 757.75 778.95 825 11200.00 - - 0.05 8,025 -0.55 0.05 - 999 3,600 102,975 Graph
Graph - - - - - - 4,875 637.40 801.00 4,875 11250.00 - - 0.05 4,500 -0.80 0.05 - 3 - 1,950 Graph
Graph 1,800 -300 26 - 670.00 -15.00 825 657.75 694.30 3,750 11300.00 - - 0.05 5,925 -0.70 0.05 - 3,225 -99,675 390,675 Graph
Graph - - - - - - 75 499.70 624.60 75 11350.00 - - 0.10 3,000 - - - - - - Graph
Graph 20,100 -1,125 33 - 568.60 -42.00 75 561.55 571.00 4,350 11400.00 - - 0.05 3,075 -0.70 0.05 - 5,411 -30,150 335,250 Graph
Graph 1,500 - 13 - 522.95 -33.20 75 517.95 522.85 75 11450.00 - - 0.05 7,650 -0.95 0.05 - 273 -16,125 15,300 Graph
Graph 97,050 -47,625 1,628 - 469.10 -32.05 300 468.95 469.35 750 11500.00 - - 0.05 10,500 -1.00 0.05 - 15,493 -22,425 1,215,600 Graph
Graph 600 - 9 - 428.95 -62.85 75 417.60 428.85 75 11550.00 - - 0.05 4,725 -1.05 0.10 - 668 -10,800 31,500 Graph
Graph 38,925 -36,450 1,470 - 369.00 -37.35 225 368.75 369.60 3,525 11600.00 - - 0.05 20,475 -1.30 0.05 - 14,778 -73,050 751,650 Graph
Graph 4,200 1,350 167 - 319.10 -41.25 75 317.45 318.90 75 11650.00 - - 0.05 9,375 -1.35 0.05 - 4,452 -10,575 118,275 Graph
Graph 61,050 -66,975 2,727 - 268.85 -36.65 75 267.20 268.85 375 11700.00 - - 0.05 73,275 -1.65 0.05 - 33,759 -167,925 957,150 Graph
Graph 28,275 -150 668 - 218.60 -35.20 75 218.60 221.10 75 11750.00 - - 0.05 3,900 -1.85 0.05 - 23,757 -232,500 283,575 Graph
Graph 385,425 -81,825 10,980 - 168.75 -37.75 900 168.70 168.75 150 11800.00 - - 0.05 160,050 -2.60 0.05 - 104,170 -206,925 1,942,050 Graph
Graph 130,200 -98,850 9,708 - 118.40 -39.10 825 118.30 118.55 375 11850.00 - - 0.05 69,900 -4.20 0.05 - 164,656 139,200 1,424,625 Graph
Graph 174,225 -390,900 106,659 - 68.65 -43.20 6,075 68.50 68.65 75 11900.00 - - 0.05 180,225 -8.40 0.05 - 521,307 894,075 3,164,625 Graph
Graph 307,350 -188,775 252,194 - 18.60 -51.85 6,900 18.55 18.60 3,825 11950.00 - - 0.05 751,950 -16.65 0.05 - 715,416 1,491,825 3,004,950 Graph
Graph 4,333,425 2,300,625 1,030,569 - 0.05 -39.10 - - 0.05 509,775 12000.00 150 31.25 31.35 225 -4.15 31.25 - 784,532 -1,156,050 703,650 Graph
Graph 2,811,450 1,832,475 630,997 - 0.05 -17.95 - - 0.05 234,975 12050.00 3,000 81.10 81.35 1,500 16.50 81.05 - 93,991 8,025 177,375 Graph
Graph 2,496,900 741,300 409,462 - 0.05 -6.95 - - 0.05 195,150 12100.00 300 131.20 131.85 1,125 27.20 131.20 - 53,330 -165,975 168,525 Graph
Graph 996,000 102,900 117,678 - 0.05 -2.30 - - 0.05 57,075 12150.00 450 180.60 181.85 375 31.95 181.55 - 1,732 4,350 13,875 Graph
Graph 1,710,225 367,350 95,067 - 0.05 -1.10 - - 0.05 245,175 12200.00 375 230.90 231.35 300 31.15 231.40 - 2,946 -9,900 37,875 Graph
Graph 252,600 -100,875 11,732 - 0.05 -0.70 - - 0.05 4,350 12250.00 75 280.40 282.00 2,175 39.50 278.90 - 258 4,425 4,875 Graph
Graph 384,750 -24,450 11,431 - 0.05 -0.55 - - 0.05 55,425 12300.00 75 330.30 332.35 75 33.40 330.25 - 311 -1,425 2,925 Graph
Graph 28,575 9,000 727 - 0.05 -0.45 - - 0.05 9,825 12350.00 3,525 380.00 382.60 3,000 36.85 381.20 - 55 75 900 Graph
Graph 169,200 -13,050 3,380 - 0.05 -0.35 - - 0.05 11,175 12400.00 3,225 425.05 434.95 3,225 39.50 429.75 - 49 825 1,725 Graph
Graph 13,350 8,100 127 - 0.05 -0.35 - - 0.05 8,400 12450.00 75 434.40 526.60 4,875 14.40 479.35 - 36 2,700 2,775 Graph
Graph 779,475 39,375 4,441 - 0.05 -0.35 - - 0.05 39,900 12500.00 3,150 500.10 541.90 75 34.20 525.15 - 12 75 900 Graph
Graph 1,050 75 2 - 0.05 -0.25 - - 0.10 75 12550.00 450 575.00 610.00 975 -644.25 546.55 - 1 75 75 Graph
Graph 59,100 4,950 110 - 0.05 -0.10 - - 0.05 2,100 12600.00 4,875 579.60 659.20 750 - 659.20 - - - 150 Graph
Graph - - - - - - - - 0.70 1,500 12650.00 1,275 641.25 818.90 2,850 -641.45 640.20 - 131 9,825 9,825 Graph
Graph 5,625 825 23 - 0.05 -0.20 - - 0.15 3,000 12700.00 525 675.05 782.40 525 - - - - - - Graph
Graph - - - - - - - - 0.50 1,500 12750.00 4,875 547.05 880.75 4,875 - - - - - - Graph
Graph 75 75 1 - 0.10 -199.25 - - 0.10 675 12800.00 525 775.05 882.40 525 - - - - - - Graph
Graph - - - - - - - - 0.50 1,500 12850.00 4,875 634.30 929.70 4,875 - - - - - - Graph
Graph - - - - - - - - 0.80 2,100 12900.00 525 875.05 982.40 525 - - - - - - Graph
Graph - - - - - - - - 0.50 1,500 12950.00 4,875 872.20 1,037.95 4,875 - - - - - - Graph
Graph 169,275 1,500 81 - 0.05 -0.05 - - 0.05 17,400 13000.00 525 975.05 1,082.40 525 - - - - - - Graph
Graph - - - - - - - - 0.10 150 13050.00 4,875 956.35 1,148.40 4,875 - - - - - - Graph
Graph 35,700 75 152 - 0.80 0.75 - - 0.25 1,500 13100.00 4,875 1,034.35 1,185.50 4,875 - - - - - - Graph
Graph 225 150 2 - 0.10 -0.35 - - 0.10 375 13150.00 4,875 1,046.65 1,261.50 4,875 - - - - - - Graph
Graph - - - - - - - - 0.10 150 13200.00 4,875 1,091.20 1,316.90 4,875 - - - - - - Graph
Graph - - - - - - - - 0.45 4,500 13250.00 4,875 1,136.40 1,368.65 4,875 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 13300.00 4,875 1,181.50 1,427.75 4,875 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 13350.00 4,875 1,272.95 1,563.30 4,875 - - - - - - Graph
Graph - - - - - - - - 0.30 4,500 13400.00 4,875 1,320.70 1,569.85 4,875 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 13450.00 4,875 1,368.00 1,663.30 4,875 - - - - - - Graph
Graph 6,525 - - - 0.05 - - - 0.05 3,975 13500.00 4,875 1,428.15 1,669.85 4,875 - - - - - - Graph
Total 15,508,950 2,702,313 2,549,282 15,903,225 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.