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 - - - - - - - - - - 5500.00 4,500 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6000.00 4,500 0.05 - - 1.40 3.80 - - - 300 Graph
Graph - - - - - - - - - - 6500.00 4,500 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7000.00 4,500 3.10 - - - - - - - - Graph
Graph - - - - - - - - - - 7500.00 4,500 3.40 - - - - - - - - Graph
Graph - - - - - - - - - - 8000.00 4,500 4.40 - - - - - - - - Graph
Graph - - - - - - - - - - 8100.00 - - - - - 52.00 - - - 12,900 Graph
Graph - - - - - - - - - - 8200.00 - - - - - 40.00 - - - 3,900 Graph
Graph - - - - - - - - - - 8300.00 - - - - - 38.00 - - - 25,875 Graph
Graph - - - - - - - - - - 8400.00 - - - - - 125.00 - - - 23,400 Graph
Graph - - - - - - - - - - 8500.00 4,500 7.20 - - - 54.75 - - - 4,350 Graph
Graph - - - - - - - - - - 8600.00 - - - - - 105.00 - - - 5,400 Graph
Graph - - - - - - - - - - 8700.00 - - - - - 128.05 - - - 11,100 Graph
Graph - - - - - - - - - - 8800.00 - - - - - 141.40 - - - 9,300 Graph
Graph - - - - - - - - - - 9000.00 4,500 16.95 - - - 30.05 - - - 2,250 Graph
Graph - - - - - - - - - - 9100.00 - - - - - 156.00 - - - 13,575 Graph
Graph - - - - - - - - - - 9200.00 - - - - - 226.00 - - - 5,400 Graph
Graph - - - - - - - - - - 9500.00 4,500 37.40 - - - - - - - - Graph
Graph - - - - - - - - - - 9700.00 - - - - - 214.00 - - - 4,950 Graph
Graph - - - - - - - - - - 10000.00 3,000 74.25 - - - 238.00 - - - 4,875 Graph
Graph 3,225 - - - 2,421.00 - - - - - 10100.00 - - - - - 250.00 - - - 12,900 Graph
Graph - - - - - - - - - - 10200.00 - - - - - 225.05 - - - 82,575 Graph
Graph 975 - - - 2,711.00 - - - - - 10300.00 - - - - - 207.00 - - - 11,100 Graph
Graph 6,450 - - - 2,689.00 - - - - - 10400.00 - - - - - 241.00 - - - 32,550 Graph
Graph 5,025 - - - 1,730.00 - - - - - 10500.00 - - - - - 250.00 - - - 327,600 Graph
Graph 50,550 - - - 2,240.00 - 300 2,250.00 2,847.65 75 10600.00 - - - - - 270.00 - - - 11,175 Graph
Graph 71,925 - - - 2,005.00 - - - - - 10700.00 - - - - - 424.00 - - - 28,575 Graph
Graph 54,675 - - - 2,140.00 - - - - - 10800.00 - - - - - 275.00 - - - 12,900 Graph
Graph 1,350 - - - 1,575.00 - - - - - 10900.00 - - - - - 290.00 - - - 13,200 Graph
Graph 9,675 - - - 1,855.00 - - - - - 11000.00 - - - - - 400.05 - - - 180,150 Graph
Graph 225 - - - 2,245.00 - - - - - 11100.00 - - - - - 410.05 - - - 1,050 Graph
Graph 150 - - - 1,914.00 - - - - - 11200.00 - - - - - 440.00 - - - 19,050 Graph
Graph 75 - - - 2,130.00 - - - - - 11300.00 750 216.05 - - - 480.05 - - - 5,025 Graph
Graph 75 - - - 2,480.00 - - - - - 11400.00 750 237.05 - - - 475.00 - - - 26,250 Graph
Graph 40,200 - 1 - 1,700.00 -180.15 75 1,650.00 1,700.00 75 11500.00 75 350.45 - - - 500.00 - - - 6,525 Graph
Graph 3,900 - - - 1,044.00 - - - - - 11600.00 750 283.80 - - - 575.00 - - - 1,125 Graph
Graph 53,175 - - - 1,324.00 - - - - - 11700.00 750 312.05 - - - 560.60 - - - 2,775 Graph
Graph 2,325 - - - 2,239.00 - - - - - 11800.00 750 325.25 - - - - - - - - Graph
Graph 20,925 - - - 2,235.00 - - - - - 11900.00 750 348.05 - - - 1,066.00 - - - 14,475 Graph
Graph 75 - - - 2,075.00 - - - - - 12000.00 750 355.80 - - - - - - - - Graph
Graph 225 - - - 2,085.00 - - - - - 12100.00 750 387.05 - - - - - - - - Graph
Graph 450 - - - 1,950.00 - - - - - 12200.00 750 415.05 - - - - - - - - Graph
Graph - - - - - - - - - - 12300.00 750 445.05 - - - - - - - - Graph
Graph - - - - - - - - - - 12400.00 750 466.55 - - - 865.00 - - - 7,725 Graph
Graph - - - - - - - - - - 12500.00 750 497.05 - - - 886.00 - - - 75 Graph
Graph 75 - - - 1,424.00 - - - - - 13000.00 - - - - - - - - - - Graph
Graph 12,750 - - - 980.00 - - - - - 13500.00 - - - - - - - - - - Graph
Total 338,475 1 - 924,375 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.