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 - - - - - - 75 7,201.00 - - 4600.00 2,400 0.10 - - - 2.00 - - - 8,925 Graph
Graph - - - - - - 75 7,101.00 - - 4700.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 75 7,001.00 - - 4800.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 75 6,901.00 - - 4900.00 2,400 0.10 - - - - - - - - Graph
Graph 32,850 - 7 159.28 7,070.55 33.45 75 6,970.40 7,042.65 600 5000.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 75 6,701.00 - - 5100.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 75 6,601.00 - - 5200.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 75 6,501.00 - - 5300.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 75 6,401.00 - - 5400.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 75 6,301.00 - - 5500.00 2,400 0.10 - - - 3.05 - - - 7,500 Graph
Graph - - - - - - 75 6,201.00 - - 5600.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 75 6,101.00 - - 5700.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 6,001.05 - - 5800.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 5,901.05 - - 5900.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 150 5,918.35 6,021.00 450 6000.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 5,701.05 - - 6100.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 5,601.05 - - 6200.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 5,501.05 - - 6300.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 75 5,401.00 - - 6400.00 2,400 0.10 - - - 15.00 - - - 2,850 Graph
Graph - - - - - - 75 5,301.00 - - 6500.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 75 5,201.00 - - 6600.00 2,400 0.10 - - - 0.20 - - - 1,350 Graph
Graph - - - - - - 75 5,101.00 - - 6700.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 75 5,001.00 - - 6800.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 75 4,901.00 - - 6900.00 2,400 0.10 - - - - - - - - Graph
Graph 5,100 - - - 5,033.05 - 75 4,928.85 5,037.40 300 7000.00 300 0.25 - - - 3.05 - - - 6,600 Graph
Graph - - - - - - 75 4,701.00 5,384.75 4,875 7100.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 75 4,601.00 5,048.95 4,875 7200.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 4,501.05 4,949.00 75 7300.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 4,401.05 4,849.00 75 7400.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 75 4,433.30 4,748.40 375 7500.00 2,400 0.30 - - - 13.00 - - - 4,500 Graph
Graph - - - - - - 4,875 4,201.05 4,649.00 75 7600.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 4,101.05 4,548.95 4,875 7700.00 2,400 0.10 - - - 3.00 - - - 1,050 Graph
Graph - - - - - - 4,875 4,001.05 4,448.95 4,875 7800.00 2,400 0.10 - - - 20.25 - - - 2,025 Graph
Graph - - - - - - 4,875 3,901.05 4,348.95 4,875 7900.00 2,400 0.10 - - - 19.00 - - - 2,025 Graph
Graph 123,150 -75 4 - 3,994.05 34.05 75 3,989.50 4,030.20 75 8000.00 150 2.40 3.40 450 -1.70 2.65 52.14 5 -150 12,750 Graph
Graph - - - - - - 225 3,741.15 4,135.15 375 8100.00 2,400 0.10 - - - 3.05 - - - 1,200 Graph
Graph 375 - - - 3,652.00 - 150 3,646.25 4,030.15 375 8200.00 1,500 2.00 3.00 75 - 3.80 - - - 9,375 Graph
Graph - - - - - - 375 3,552.65 3,948.95 5,025 8300.00 3,600 2.00 - - - 3.80 - - - 297,600 Graph
Graph - - - - - - 375 3,457.65 3,820.25 375 8400.00 2,400 0.10 - - - 159.00 - - - 525 Graph
Graph 245,850 -75 3 - 3,500.00 -32.00 75 3,462.35 3,522.00 450 8500.00 450 3.05 - - - 6.05 - - - 86,625 Graph
Graph 1,056,000 -75 1 - 3,400.00 -25.00 75 3,318.05 3,425.05 75 8600.00 2,400 0.65 - - - 3.00 - - - 77,175 Graph
Graph 951,375 - 2 - 3,300.00 -25.00 75 3,219.60 3,324.45 75 8700.00 2,400 0.60 - - - 3.00 - - - 48,225 Graph
Graph 108,750 - - - 1,982.90 - 375 3,077.70 3,397.85 375 8800.00 2,400 0.20 - - - 15.00 - - - 24,300 Graph
Graph 165,000 - - - 1,862.50 - 375 2,982.70 3,295.25 150 8900.00 4,500 0.50 - - - 145.00 - - - 76,725 Graph
Graph 582,375 -225 5 - 3,000.00 -54.10 75 2,993.55 3,002.50 75 9000.00 300 4.00 4.50 150 -1.15 4.50 40.99 134 150 289,050 Graph
Graph - - - - - - 375 2,792.70 3,086.35 375 9100.00 1,800 3.05 - - - 4.60 - - - 1,125 Graph
Graph - - - - - - 150 2,697.70 2,981.20 150 9200.00 1,800 3.05 - - - 100.00 - - - 243,825 Graph
Graph - - - - - - 150 2,602.90 2,876.30 150 9300.00 2,400 3.05 - - - 15.00 - - - 5,325 Graph
Graph - - - - - - 150 2,507.70 2,771.25 150 9400.00 1,800 3.05 - - - 77.50 - - - 15,075 Graph
Graph 486,375 -750 17 - 2,505.00 -65.00 75 2,487.75 2,513.25 75 9500.00 1,350 5.20 5.50 300 -0.90 5.40 35.08 192 -75 510,750 Graph
Graph - - - - - - 375 2,317.65 2,561.65 375 9600.00 1,800 3.05 - - - 40.05 - - - 225 Graph
Graph - - - - - - 375 2,270.15 2,509.15 375 9650.00 1,800 3.05 - - - - - - - - Graph
Graph 750 - - - 1,825.00 - 75 2,215.00 2,505.20 75 9700.00 1,800 3.05 - - - 12.00 - - - 2,325 Graph
Graph - - - - - - 4,875 2,151.05 2,448.95 4,875 9750.00 1,800 3.05 - - - - - - - - Graph
Graph - - - - - - 150 2,127.60 2,351.65 150 9800.00 1,800 3.05 - - - 320.00 - - - 4,575 Graph
Graph - - - - - - 4,875 2,051.05 2,348.95 4,875 9850.00 1,800 3.05 - - - - - - - - Graph
Graph - - - - - - 150 2,032.55 2,246.65 150 9900.00 1,800 3.05 - - - 8.00 - - - 6,675 Graph
Graph - - - - - - 4,875 1,951.05 2,248.95 4,875 9950.00 1,800 3.05 - - - - - - - - Graph
Graph 913,950 19,650 1,018 - 2,000.25 -46.80 3,750 2,000.20 2,007.00 900 10000.00 1,800 5.65 5.90 750 -1.15 5.65 28.62 1,197 23,925 663,450 Graph
Graph - - - - - - 4,875 1,851.05 2,148.95 4,875 10050.00 1,800 3.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,775.15 2,054.70 4,875 10100.00 11,400 3.05 - - - 8.95 - - - 16,350 Graph
Graph - - - - - - 4,875 1,751.05 2,048.95 4,875 10150.00 1,800 3.05 - - - - - - - - Graph
Graph 79,350 - - - 1,804.25 - 75 1,725.10 1,899.55 75 10200.00 7,500 3.05 - - - 21.75 - - - 8,250 Graph
Graph - - - - - - 4,875 1,651.05 1,948.95 4,875 10250.00 1,800 3.05 - - - - - - - - Graph
Graph - - - - - - 150 1,652.60 1,825.85 150 10300.00 6,900 3.05 - - - 310.90 - - - 2,175 Graph
Graph - - - - - - 4,875 1,551.05 1,848.95 4,875 10350.00 1,800 3.05 - - - - - - - - Graph
Graph 75 - - - 1,524.00 - 75 1,557.60 1,722.05 75 10400.00 675 7.00 9.50 150 1.15 9.00 25.19 10 -75 6,525 Graph
Graph - - - - - - 4,875 1,454.65 1,748.95 4,875 10450.00 1,800 3.10 - - - - - - - - Graph
Graph 270,825 2,925 267 - 1,515.35 -47.00 375 1,507.15 1,513.60 150 10500.00 975 8.50 8.85 750 -1.85 8.75 23.71 1,337 5,400 584,475 Graph
Graph - - - - - - 4,875 1,365.10 1,648.95 4,875 10550.00 1,800 3.20 - - - - - - - - Graph
Graph 4,050 3,975 53 - 1,435.80 -39.20 75 1,404.00 1,434.50 75 10600.00 300 7.70 9.40 75 -3.80 7.65 21.86 175 1,575 11,100 Graph
Graph - - - - - - 4,875 1,274.45 1,548.95 4,875 10650.00 1,800 3.40 - - - - - - - - Graph
Graph 4,575 4,425 65 - 1,313.15 313.15 300 1,309.65 1,318.40 300 10700.00 300 9.05 10.40 225 -4.40 9.50 21.31 131 2,100 133,575 Graph
Graph - - - - - - 4,875 1,183.70 1,425.05 4,875 10750.00 1,800 3.80 - - - - - - - - Graph
Graph 2,250 1,275 17 - 1,255.00 -45.00 375 1,211.65 1,224.15 75 10800.00 525 12.05 13.00 4,500 -1.30 12.45 20.96 724 30,075 111,975 Graph
Graph - - - - - - 4,875 1,093.65 1,318.45 4,875 10850.00 1,800 5.05 - - - - - - - - Graph
Graph 1,575 75 3 - 1,148.00 -57.00 4,875 985.15 1,198.90 1,200 10900.00 3,000 11.05 15.20 150 0.25 15.80 20.49 303 7,575 73,575 Graph
Graph - - - - - - 4,875 983.25 1,213.85 4,875 10950.00 1,800 8.80 - - - - - - - - Graph
Graph 359,925 75 373 - 1,029.55 -42.25 375 1,025.40 1,030.10 1,275 11000.00 1,275 19.50 19.80 1,050 1.20 20.20 20.06 3,524 -4,125 1,496,700 Graph
Graph - - - - - - 4,875 892.75 1,076.40 4,875 11050.00 300 14.85 - - - - - - - - Graph
Graph 3,900 300 4 - 955.00 -10.00 300 922.40 941.65 300 11100.00 150 20.55 22.80 300 1.80 22.80 19.06 845 12,300 75,675 Graph
Graph - - - - - - 4,875 801.95 981.95 4,875 11150.00 75 13.50 - - - - - - - - Graph
Graph 17,775 1,800 27 - 832.85 -24.65 225 829.00 839.95 75 11200.00 150 25.70 27.35 75 2.10 27.25 18.30 2,006 55,275 196,800 Graph
Graph - - - - - - 4,875 701.10 886.45 4,875 11250.00 75 21.00 - - - - - - - - Graph
Graph 28,050 2,250 58 - 736.95 -48.05 300 737.65 746.70 300 11300.00 75 32.10 34.50 75 3.45 33.55 17.65 3,124 57,525 234,825 Graph
Graph - - - - - - 4,875 601.90 797.95 4,875 11350.00 75 29.55 - - - - - - - - Graph
Graph 13,425 4,575 61 - 652.00 -45.50 75 578.55 662.05 75 11400.00 75 39.45 44.00 75 4.40 43.35 17.24 5,679 198,600 314,025 Graph
Graph - - - - - - 4,875 526.05 671.25 4,875 11450.00 75 33.25 - - - - - - - - Graph
Graph 248,850 36,600 887 - 566.25 -36.70 75 565.35 568.45 450 11500.00 150 54.10 56.00 1,275 4.00 54.25 16.67 10,817 263,625 993,000 Graph
Graph 75 - - - 305.00 - 150 451.10 581.45 4,875 11550.00 75 49.60 - - - - - - - - Graph
Graph 120,075 675 85 6.20 480.45 -40.10 225 476.85 488.30 750 11600.00 225 68.50 69.70 750 3.85 69.00 16.21 3,086 225 243,450 Graph
Graph 450 - - - 490.00 - 75 329.00 491.00 75 11650.00 150 74.90 81.55 225 4.80 77.00 15.91 4 150 1,500 Graph
Graph 62,700 7,050 254 9.75 406.00 -32.55 1,050 400.50 406.80 750 11700.00 1,200 88.70 89.95 750 5.35 88.90 15.87 3,042 45,225 534,300 Graph
Graph 450 - 1 11.35 380.70 -29.30 225 330.10 382.40 225 11750.00 150 80.80 102.00 75 8.75 102.75 15.87 22 1,200 2,925 Graph
Graph 88,950 7,575 304 10.21 329.95 -36.55 300 324.55 331.40 375 11800.00 300 114.00 114.90 600 6.90 114.60 15.61 3,928 12,825 384,150 Graph
Graph - - - - - - 75 264.40 361.95 4,875 11850.00 150 128.40 131.70 150 10.65 132.35 15.69 26 450 4,125 Graph
Graph 101,925 9,600 999 10.62 263.35 -33.00 75 260.30 265.50 750 11900.00 1,050 146.50 146.90 150 9.25 146.65 15.41 4,559 33,000 307,650 Graph
Graph 4,275 1,950 49 11.29 240.50 -30.20 150 223.55 238.60 150 11950.00 150 161.75 169.45 75 10.95 167.15 15.46 55 1,125 6,600 Graph
Graph 887,100 34,425 5,008 10.66 202.00 -33.00 300 200.80 201.95 750 12000.00 75 184.20 185.95 450 10.90 184.50 15.17 8,395 131,025 1,108,200 Graph
Graph 1,425 900 24 10.69 175.05 -30.00 75 175.00 179.95 75 12050.00 450 198.40 214.30 450 - - - - - - Graph
Graph 166,500 7,800 4,518 10.81 152.00 -30.25 75 151.10 152.60 750 12100.00 225 231.00 235.95 675 18.20 235.95 15.40 1,058 675 71,625 Graph
Graph 900 900 17 10.75 128.65 -24.10 75 101.20 133.55 75 12150.00 225 224.35 280.30 75 - - - - - - Graph
Graph 462,450 17,400 4,059 10.84 109.90 -26.45 150 109.15 110.10 750 12200.00 75 288.80 293.95 75 20.10 293.95 15.61 349 -1,425 30,450 Graph
Graph - - - - - - 75 72.85 - - 12250.00 4,875 194.75 - - - - - - - - Graph
Graph 245,175 1,800 3,176 10.79 76.00 -21.30 150 75.05 76.95 750 12300.00 150 353.90 360.95 1,050 26.55 359.20 15.88 144 4,200 26,475 Graph
Graph - - - - - - 150 45.90 84.50 150 12350.00 75 301.00 483.70 4,875 - - - - - - Graph
Graph 260,250 39,075 3,098 10.87 51.95 -16.70 675 51.05 52.95 750 12400.00 75 410.00 487.90 225 32.00 432.00 16.30 63 3,075 15,150 Graph
Graph - - - - - - 75 25.20 - - 12450.00 4,875 368.45 544.40 4,875 - - - - - - Graph
Graph 975,000 27,450 7,182 10.86 33.60 -12.25 300 32.65 33.60 750 12500.00 300 510.80 515.15 525 28.10 512.10 16.93 1,159 2,100 490,725 Graph
Graph - - - - - - 75 14.50 - - 12550.00 4,875 463.85 616.80 4,875 - - - - - - Graph
Graph 332,400 23,700 2,507 10.85 21.00 -8.60 825 21.00 21.85 75 12600.00 450 540.00 689.90 4,875 - 620.00 - - - 900 Graph
Graph - - - - - - 300 8.80 - - 12650.00 4,875 560.75 740.80 4,875 - - - - - - Graph
Graph 176,700 44,100 1,788 11.03 13.55 -5.05 75 13.10 15.45 225 12700.00 375 628.90 748.75 4,875 - 700.00 - - - 75 Graph
Graph - - - - - - 300 4.75 - - 12750.00 4,875 653.80 838.95 4,875 - - - - - - Graph
Graph 6,675 5,475 77 11.32 9.05 -3.45 75 9.05 11.00 1,950 12800.00 4,875 728.70 870.50 4,875 -445.70 719.15 11.48 2 150 150 Graph
Graph - - - - - - - - - - 12850.00 4,875 749.80 914.20 4,875 - - - - - - Graph
Graph 300 225 3 12.99 10.90 - 975 4.05 9.00 5,025 12900.00 4,875 822.25 975.70 4,875 - - - - - - Graph
Graph - - - - - - - - - - 12950.00 4,875 844.65 991.80 4,875 - - - - - - Graph
Graph 729,675 38,250 1,687 12.23 4.80 -1.70 1,800 4.75 4.85 600 13000.00 375 971.10 976.30 300 44.35 976.05 22.83 875 47,925 893,250 Graph
Graph - - - - - - - - - - 13050.00 4,875 945.30 1,155.25 4,875 - - - - - - Graph
Graph - - - - - - 900 1.40 - - 13100.00 4,875 998.70 1,211.45 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13150.00 4,875 1,046.30 1,267.25 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.90 - - 13200.00 4,875 1,094.05 1,324.30 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13250.00 4,875 1,135.10 1,381.05 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.50 - - 13300.00 4,875 1,188.70 1,438.25 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13350.00 4,875 1,230.95 1,493.95 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.30 - - 13400.00 4,875 1,271.65 1,550.15 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13450.00 75 1,344.10 1,586.30 75 - - - - - - Graph
Graph 138,750 825 297 15.39 2.05 -0.20 1,275 2.05 2.15 75 13500.00 300 1,465.35 1,472.05 75 42.70 1,470.20 30.08 68 3,000 256,500 Graph
Graph - - - - - - 2,400 0.10 - - 13600.00 4,875 1,351.05 1,725.00 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.10 - - 13700.00 4,875 1,451.05 1,832.50 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.10 - - 13800.00 4,875 1,551.05 1,942.70 4,875 - - - - - - Graph
Graph 300 - - - 15.75 - 2,475 0.15 - - 13900.00 4,875 1,651.05 2,052.95 4,875 - - - - - - Graph
Graph 80,025 5,100 748 19.06 1.55 -0.10 3,150 1.55 1.65 150 14000.00 750 1,961.25 1,967.85 1,350 44.00 1,961.65 36.17 730 1,500 115,875 Graph
Graph - - - - - - 2,400 0.10 2.95 300 14100.00 150 1,961.65 2,164.85 375 - - - - - - Graph
Graph - - - - - - 2,400 0.10 2.95 300 14200.00 375 2,056.55 2,269.90 375 - - - - - - Graph
Graph - - - - - - 2,400 0.10 2.95 300 14300.00 150 2,151.65 2,374.85 375 - - - - - - Graph
Graph - - - - - - 2,400 0.10 2.95 300 14400.00 150 2,246.65 2,479.85 375 - - - - - - Graph
Graph 12,675 6,525 102 23.53 1.90 0.30 525 1.75 2.45 300 14500.00 150 2,446.25 2,479.45 150 42.05 2,452.05 41.43 4 150 7,425 Graph
Total 10,561,725 38,855 57,772 11,174,250 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.