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 - - - - - - - - - - 4600.00 4,500 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5000.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 5500.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 6000.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 6500.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 6600.00 - - - - - 140.00 - - - 4,575 Graph
Graph - - - - - - - - - - 6900.00 - - - - - 3.50 - - - 3,750 Graph
Graph - - - - - - - - - - 7000.00 2,400 0.10 - - - 3.50 - - - 2,850 Graph
Graph - - - - - - - - - - 7100.00 - - - - - 3.00 - - - 6,525 Graph
Graph - - - - - - - - - - 7200.00 - - - - - 32.00 - - - 1,425 Graph
Graph - - - - - - - - - - 7400.00 - - - - - 5.10 - - - 26,325 Graph
Graph - - - - - - - - - - 7500.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 7600.00 - - - - - 3.05 - - - 18,300 Graph
Graph - - - - - - - - - - 7700.00 - - - - - 55.00 - - - 22,350 Graph
Graph - - - - - - - - - - 7800.00 - - - - - 125.00 - - - 10,200 Graph
Graph - - - - - - - - - - 8000.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 8100.00 - - - - - 19.45 - - - 3,150 Graph
Graph 49,500 - - - 3,210.00 - - - - - 8200.00 - - - - - - - - - - Graph
Graph 82,500 - - - 1,888.95 - - - - - 8300.00 - - - - - 12.00 - - - 21,900 Graph
Graph - - - - - - - - - - 8500.00 4,500 3.10 - - - 35.45 - - - 1,250 Graph
Graph - - - - - - - - - - 8600.00 - - - - - 122.00 - - - 25,575 Graph
Graph - - - - - - - - - - 8700.00 - - - - - 35.00 - - - 5,700 Graph
Graph 4,275 - - - 2,643.00 - - - - - 8800.00 - - - - - 53.20 - - - 20,925 Graph
Graph 1,050 - - - 3,239.00 - - - - - 8900.00 - - - - - 24.00 - - - 50,025 Graph
Graph 300 - - - 2,480.00 - - - 3,459.95 75 9000.00 4,500 3.55 - - - 17.00 - - - 321,575 Graph
Graph - - - - - - - - - - 9100.00 - - - - - 45.00 - - - 3,750 Graph
Graph 2,175 - - - 2,255.00 - - - - - 9200.00 - - - - - 55.20 - - - 9,075 Graph
Graph - - - - - - - - - - 9300.00 - - - - - 40.00 - - - 600 Graph
Graph 3,375 - - - 2,736.00 - - - - - 9400.00 - - - - - 25.00 - - - 78,225 Graph
Graph 6,675 - - - 2,250.00 - - - - - 9500.00 4,500 5.75 - - - 140.00 - - - 61,350 Graph
Graph - - - - - - - - - - 9600.00 - - - - - 55.00 - - - 1,487,025 Graph
Graph - - - - - - - - - - 9700.00 - - - - - 160.00 - - - 4,425 Graph
Graph 8,250 - - - 1,830.00 - - - - - 9800.00 - - - - - 296.00 - - - 111,150 Graph
Graph - - - - - - - - - - 9900.00 - - - - - 115.15 - - - 1,460,025 Graph
Graph 243,075 - 1 - 2,225.00 50.00 75 2,030.05 2,756.10 150 10000.00 1,050 20.10 - - - 220.00 - - - 193,575 Graph
Graph - - - - - - - - - - 10100.00 - - - - - 199.00 - - - 112,500 Graph
Graph - - - - - - - - - - 10200.00 - - - - - 180.00 - - - 48,300 Graph
Graph 75 - - - 2,244.00 - - - - - 10300.00 - - - - - 130.25 - - - 17,025 Graph
Graph - - - - - - - - - - 10400.00 750 6.05 - - - 500.00 - - - 31,350 Graph
Graph - - - - - - - - 2,129.95 750 10500.00 75 58.10 - - - 97.05 - - - 30,900 Graph
Graph 1,050 - - - 1,865.00 - - - - - 10600.00 - - - - - 209.00 - - - 60,975 Graph
Graph 300 - - - 1,080.00 - - - - - 10700.00 - - - - - 270.00 - - - 9,750 Graph
Graph 1,275 - - - 1,851.00 - - - - - 10800.00 - - - - - 304.00 - - - 22,200 Graph
Graph 150 - - - 1,510.00 - - - - - 10900.00 - - - - - 195.00 - - - 49,650 Graph
Graph 225 - - - 1,403.00 - 900 1,334.40 1,601.15 375 11000.00 150 138.10 167.30 375 - 142.95 - - - 7,800 Graph
Graph 1,200 - - - 1,329.00 - - - - - 11100.00 - - - - - - - - - - Graph
Graph 1,275 - - - 1,486.00 - - - - - 11200.00 - - - - - 970.00 - - - 1,350 Graph
Graph 6,300 - - - 740.00 - - - - - 11300.00 - - - - - 840.00 - - - 154,800 Graph
Graph 600 - - - 1,101.00 - - - - - 11400.00 - - - - - 760.00 - - - 11,700 Graph
Graph 4,425 - - - 915.00 - 150 943.15 996.25 375 11500.00 225 224.25 263.70 300 - 240.00 - - - 174,600 Graph
Graph - - - - - - - - - - 11600.00 750 153.55 - - - 517.10 - - - 235,425 Graph
Graph 75 - - - 1,715.00 - - - - - 11700.00 750 165.05 - - - 430.00 - - - 1,800 Graph
Graph 150 - - - 1,604.00 - - - - - 11800.00 750 172.05 - - - 430.00 - - - 41,775 Graph
Graph 1,725 - - - 1,230.00 - - - - - 11900.00 750 219.80 - - - 1,100.00 - - - 150 Graph
Graph 75 - - - 1,476.00 - 75 625.20 755.35 450 12000.00 150 335.10 - - - 652.90 - - - 7,575 Graph
Graph - - - - - - - - - - 12100.00 750 256.80 - - - - - - - - Graph
Graph - - - - - - - - - - 12200.00 - - - - - 1,114.00 - - - 9,450 Graph
Graph - - - - - - - - - - 12300.00 - - - - - 1,013.00 - - - 1,350 Graph
Graph - - - - - - - - - - 12400.00 - - - - - 830.00 - - - 337,200 Graph
Graph - - - - - - 900 357.55 504.65 150 12500.00 - - - - - - - - - - Graph
Graph 75 - 1 9.34 225.00 16.00 600 200.00 240.00 75 13000.00 750 576.05 - - - - - - - - Graph
Graph - - - - - - 900 110.00 180.00 75 13500.00 - - - - - - - - - - Graph
Graph - - - - - - 900 40.50 108.00 75 14000.00 - - - - - - - - - - Graph
Graph - - - - - - 900 18.70 64.35 900 14500.00 - - - - - - - - - - Graph
Total 420,150 2 - 5,323,225 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.