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 5,400 - - - 2,819.45 - 75 2,754.95 2,779.60 75 9200.00 1,575 0.35 0.50 675 -0.15 0.50 65.77 36 750 10,425 Graph
Graph - - - - - - 375 2,610.30 2,877.45 75 9250.00 - - 1.50 150 -2.35 0.05 53.89 2 -150 - Graph
Graph - - - - - - 375 2,562.70 2,823.85 75 9300.00 2,400 0.20 1.25 1,500 - - - - - - Graph
Graph - - - - - - 4,875 2,451.10 2,798.95 4,875 9350.00 - - 2.20 3,000 - - - - - - Graph
Graph - - - - - - 375 2,467.55 2,718.85 75 9400.00 450 0.25 1.25 1,500 - 2.00 - - - 525 Graph
Graph - - - - - - 4,875 2,351.10 2,698.95 4,875 9450.00 - - 2.20 3,000 - - - - - - Graph
Graph 71,025 -225 13 - 2,464.05 -50.10 150 2,461.45 2,476.40 150 9500.00 375 0.40 0.45 1,200 -0.15 0.40 57.23 70 525 84,075 Graph
Graph - - - - - - 4,875 2,251.10 2,598.95 4,875 9550.00 - - 2.30 3,000 - - - - - - Graph
Graph 15,900 - - - 2,408.00 - 75 2,361.45 2,370.15 150 9600.00 3,300 0.10 0.85 300 - 0.65 - - - 7,950 Graph
Graph - - - - - - 4,875 2,151.10 2,498.95 4,875 9650.00 - - 2.30 3,000 - - - - - - Graph
Graph 1,200 - - - 2,207.45 - 75 2,182.85 2,404.35 75 9700.00 300 0.25 1.00 1,650 - 2.25 - - - 1,200 Graph
Graph 150 - - - 2,115.00 - 4,875 2,051.10 2,398.95 4,875 9750.00 - - 2.30 3,000 - 2.50 - - - 150 Graph
Graph 1,050 - - - 2,110.00 - 375 2,088.05 2,299.45 150 9800.00 300 0.25 0.95 300 - 0.80 - - - 1,800 Graph
Graph - - - - - - 4,875 1,951.10 2,298.95 4,875 9850.00 - - 2.90 3,000 - - - - - - Graph
Graph 86,025 -825 12 81.57 2,110.00 -37.45 75 2,058.85 2,070.70 75 9900.00 2,850 0.35 0.55 75 0.20 0.60 49.70 27 -750 83,475 Graph
Graph - - - - - - 4,875 1,851.10 2,198.95 4,875 9950.00 - - 2.90 3,000 - - - - - - Graph
Graph 842,700 -5,325 157 - 1,970.80 -39.70 375 1,965.45 1,971.90 75 10000.00 1,275 0.55 0.60 1,200 -0.05 0.60 47.32 1,759 9,750 572,475 Graph
Graph - - - - - - 4,875 1,751.10 2,098.95 4,875 10050.00 - - 2.80 3,000 - - - - - - Graph
Graph 4,200 - - - 1,846.85 - 75 1,857.95 1,876.00 75 10100.00 75 0.75 0.90 1,500 0.30 0.90 46.85 90 750 10,650 Graph
Graph - - - - - - 4,875 1,651.10 1,998.85 4,875 10150.00 - - 2.80 3,000 - - - - - - Graph
Graph 6,975 -1,500 20 - 1,769.60 -40.40 75 1,748.30 1,772.60 75 10200.00 75 0.65 1.00 2,925 -0.65 0.70 43.27 88 3,450 33,375 Graph
Graph - - - - - - 4,875 1,551.10 1,898.85 4,875 10250.00 - - 2.90 3,000 - - - - - - Graph
Graph 6,825 - 1 62.19 1,703.00 -5.00 75 1,661.25 1,670.35 75 10300.00 75 0.85 0.95 75 -0.10 0.90 41.99 84 2,100 24,075 Graph
Graph - - - - - - 4,875 1,451.10 1,798.85 4,875 10350.00 1,800 0.05 2.90 3,000 - - - - - - Graph
Graph 8,025 -75 4 - 1,562.05 -89.60 75 1,562.35 1,570.45 75 10400.00 750 0.75 1.05 150 -0.60 0.90 39.58 620 27,225 71,775 Graph
Graph - - - - - - 1,200 1,464.25 1,617.95 1,200 10450.00 1,800 0.05 2.70 3,000 - - - - - - Graph
Graph 195,225 -1,500 89 - 1,471.40 -40.20 75 1,466.00 1,473.90 75 10500.00 3,900 1.05 1.10 5,475 -0.35 1.05 37.82 1,604 42,075 411,900 Graph
Graph 675 - - - 1,234.05 - 1,200 1,338.00 1,512.65 1,200 10550.00 2,400 0.15 1.90 150 -1.35 0.75 35.28 1 - 675 Graph
Graph 28,650 -6,000 111 - 1,377.15 -71.10 75 1,362.85 1,375.10 75 10600.00 1,500 0.95 1.50 3,000 -0.25 1.25 36.11 495 75 81,450 Graph
Graph - - - - - - 1,200 1,242.60 1,408.65 1,200 10650.00 7,950 0.20 2.70 3,000 -1.25 2.85 38.71 1 75 150 Graph
Graph 38,775 -1,200 19 - 1,265.00 -52.45 75 1,263.00 1,273.00 75 10700.00 3,900 1.10 1.80 75 -1.00 1.10 33.15 276 3,825 185,700 Graph
Graph - - - - - - 4,875 1,162.25 1,384.00 1,200 10750.00 10,350 0.20 2.85 150 - - - - - - Graph
Graph 43,650 -1,350 28 - 1,167.15 -50.55 75 1,163.45 1,172.55 150 10800.00 3,150 1.20 1.30 2,100 -0.90 1.25 31.20 2,900 48,975 385,050 Graph
Graph 150 - - - 1,125.55 - 4,875 1,061.15 1,198.50 1,125 10850.00 2,400 0.25 2.60 75 -0.55 1.70 31.15 2 - 1,275 Graph
Graph 54,525 -2,100 32 - 1,070.00 -55.00 75 1,062.75 1,074.30 75 10900.00 75 1.50 1.70 750 -1.25 1.50 29.41 3,571 86,775 297,900 Graph
Graph 525 - - - 989.55 - 1,125 956.25 1,076.40 1,125 10950.00 2,400 0.35 3.00 2,100 - 2.75 - - - 2,325 Graph
Graph 371,625 -10,125 408 - 974.95 -46.90 75 973.00 974.85 75 11000.00 150 1.90 1.95 225 -1.30 1.95 27.87 9,801 118,875 1,143,300 Graph
Graph - - - - - - 75 903.70 936.95 75 11050.00 3,975 0.55 2.45 75 -2.05 1.30 25.21 234 8,625 14,175 Graph
Graph 37,425 -375 43 - 878.00 -43.00 75 864.50 875.60 75 11100.00 75 2.30 2.40 7,350 -1.55 2.30 25.90 3,679 34,725 538,650 Graph
Graph 225 - - - 870.90 - 75 808.40 837.50 75 11150.00 1,500 2.10 4.05 75 -1.45 2.05 24.19 360 2,400 19,650 Graph
Graph 155,925 -2,700 90 - 776.70 -43.70 75 767.10 775.10 75 11200.00 75 2.50 2.70 1,500 -2.05 2.50 23.57 8,687 16,725 1,048,875 Graph
Graph 450 - - - 717.70 - 75 703.90 738.10 75 11250.00 600 2.30 2.65 75 -1.75 2.35 22.04 588 -225 18,750 Graph
Graph 69,375 -300 56 - 673.60 -49.15 75 666.80 678.55 75 11300.00 3,375 3.00 3.10 300 -1.80 3.00 21.52 13,708 57,900 1,111,950 Graph
Graph 1,500 -150 2 25.38 650.50 -19.50 75 608.90 640.40 75 11350.00 150 2.50 3.85 75 -1.45 3.30 20.48 2,160 6,450 58,950 Graph
Graph 372,525 -2,325 76 - 579.45 -41.30 75 570.30 578.75 75 11400.00 8,400 4.20 4.35 4,500 -1.95 4.20 19.90 21,966 155,175 1,632,900 Graph
Graph 975 150 2 18.82 545.00 -22.75 75 514.15 539.30 75 11450.00 525 4.00 4.55 375 -2.05 4.45 18.66 4,380 -18,525 88,275 Graph
Graph 901,575 -11,325 935 - 477.00 -46.15 75 475.00 478.00 75 11500.00 750 5.65 5.80 150 -2.85 5.80 18.11 45,645 425,700 2,814,900 Graph
Graph 4,650 -150 13 - 439.60 -25.40 75 418.55 451.80 75 11550.00 1,500 5.45 7.75 300 -3.55 6.70 17.09 8,151 51,000 155,775 Graph
Graph 378,300 40,800 1,899 - 380.00 -46.80 75 378.30 381.25 450 11600.00 75 8.80 8.90 75 -3.45 8.80 16.51 49,114 -44,025 2,345,925 Graph
Graph 4,800 150 4 13.72 347.00 -39.55 75 313.50 342.40 75 11650.00 75 10.55 12.00 75 -2.35 12.00 16.07 14,590 219,600 375,450 Graph
Graph 527,700 71,700 3,835 - 284.40 -52.65 450 284.70 287.00 1,050 11700.00 75 14.55 14.85 750 -3.40 14.85 15.19 61,995 202,275 2,312,925 Graph
Graph 17,175 7,425 177 - 239.15 -42.35 75 238.00 245.45 75 11750.00 1,050 19.20 20.00 300 -3.05 19.00 14.41 15,785 160,500 377,850 Graph
Graph 1,321,950 -39,300 11,337 9.99 200.95 -46.95 750 199.05 201.95 825 11800.00 3,000 27.00 27.25 75 -1.15 27.20 14.20 91,204 398,250 2,557,125 Graph
Graph 60,150 32,925 1,649 9.97 158.90 -46.55 150 156.10 162.00 75 11850.00 75 36.55 37.00 675 0.85 37.00 13.78 18,838 107,175 366,975 Graph
Graph 1,344,825 174,900 38,952 10.32 123.10 -42.25 525 123.10 124.00 300 11900.00 150 50.75 51.00 600 4.60 51.00 13.56 117,323 435,525 2,879,775 Graph
Graph 276,825 144,300 14,000 10.67 93.00 -39.00 75 92.00 93.00 825 11950.00 75 69.00 69.50 450 7.45 69.00 13.35 27,405 155,550 421,275 Graph
Graph 3,791,775 1,337,475 173,821 10.66 66.30 -32.55 375 66.30 66.80 75 12000.00 150 93.45 93.90 750 13.70 93.90 13.54 141,560 476,625 2,391,825 Graph
Graph 445,425 186,900 31,038 10.50 44.20 -28.25 75 45.00 45.20 225 12050.00 75 105.15 127.50 75 18.90 122.20 13.57 6,991 57,375 94,125 Graph
Graph 1,979,025 558,525 100,410 10.65 29.35 -21.55 6,150 29.00 29.35 225 12100.00 75 153.95 157.95 750 23.05 156.00 13.82 24,419 11,700 309,000 Graph
Graph 263,250 114,150 17,152 10.69 18.30 -16.05 75 17.10 18.30 750 12150.00 75 194.00 199.00 75 28.25 194.00 14.20 168 675 11,175 Graph
Graph 2,441,325 561,300 87,577 10.67 10.70 -11.90 750 10.15 10.70 675 12200.00 75 236.35 239.30 150 30.40 236.35 14.91 6,226 -15,450 339,600 Graph
Graph 366,375 138,750 14,281 10.65 5.90 -7.75 150 5.80 5.90 525 12250.00 75 274.65 290.30 75 42.65 277.70 14.92 9 -150 1,275 Graph
Graph 1,319,175 154,275 43,474 10.94 3.55 -5.55 6,375 3.55 3.65 225 12300.00 75 326.30 334.75 75 40.30 327.95 16.87 509 7,875 52,500 Graph
Graph 213,225 143,700 7,948 11.56 2.50 -3.50 150 2.25 2.50 75 12350.00 75 359.00 399.55 75 - 398.90 - - - 225 Graph
Graph 889,350 98,100 20,088 12.28 1.90 -2.85 375 1.80 1.90 375 12400.00 75 424.85 432.45 75 37.65 425.25 19.65 28 - 21,300 Graph
Graph 62,100 21,900 2,602 13.50 1.90 -1.70 300 1.35 2.05 75 12450.00 75 462.45 488.10 75 - 524.50 - - - 75 Graph
Graph 1,857,000 647,850 25,045 14.40 1.65 -1.40 75 1.70 1.75 3,525 12500.00 900 525.20 528.95 75 45.85 528.95 24.24 456 -10,200 550,125 Graph
Graph 13,725 9,825 188 15.57 1.65 -0.50 825 1.15 1.80 975 12550.00 975 544.90 619.30 975 -17.55 540.15 - 2 150 600 Graph
Graph 428,325 143,850 4,948 15.90 1.15 -0.95 825 1.15 1.20 3,450 12600.00 75 619.70 631.30 75 47.60 630.50 28.10 4 -75 2,175 Graph
Graph 16,650 4,575 462 17.00 1.15 -0.95 75 0.70 1.15 450 12650.00 975 641.00 701.85 975 - - - - - - Graph
Graph 247,950 77,700 2,825 17.64 0.95 -0.75 1,500 0.95 1.00 3,075 12700.00 300 716.95 738.80 75 38.40 718.40 26.36 2 -75 2,550 Graph
Graph 750 75 4 18.92 1.05 -0.20 3,975 0.15 1.20 300 12750.00 975 743.05 805.85 975 - - - - - - Graph
Graph 131,475 46,350 1,098 19.02 0.70 -0.55 2,250 0.70 0.85 75 12800.00 75 816.80 832.60 75 73.65 829.90 34.31 2 75 1,125 Graph
Graph 2,175 750 26 20.02 0.70 -0.10 450 0.70 0.80 150 12850.00 975 836.50 905.50 975 - - - - - - Graph
Graph 25,275 -3,975 118 20.83 0.65 -0.50 900 0.65 0.75 300 12900.00 75 912.20 939.05 75 - 1,045.00 - - - 75 Graph
Graph - - - - - - 5,775 0.05 2.30 3,000 12950.00 975 938.50 1,029.85 975 - - - - - - Graph
Graph 370,800 10,575 3,307 22.77 0.65 -0.20 13,725 0.60 0.65 150 13000.00 375 1,021.95 1,027.10 750 42.45 1,024.00 37.79 348 -1,275 620,175 Graph
Graph 975 - 2 24.28 0.80 -0.45 5,775 0.05 0.80 75 13050.00 975 1,006.25 1,147.05 975 - - - - - - Graph
Graph 25,425 -450 23 26.19 1.10 0.10 75 0.60 1.10 525 13100.00 75 1,117.30 1,130.95 75 85.40 1,127.80 42.43 6 - 14,325 Graph
Graph - - - - - - - - 2.20 3,000 13150.00 975 1,127.90 1,220.40 975 - - - - - - Graph
Graph 7,500 -75 3 25.55 0.45 -0.10 6,450 0.20 0.40 1,050 13200.00 75 1,214.75 1,229.35 75 51.10 1,230.10 46.33 1 -75 2,100 Graph
Graph - - - - - - - - 2.40 3,000 13250.00 300 1,194.45 1,362.45 75 - - - - - - Graph
Graph 10,800 75 23 26.29 0.30 -0.05 225 0.30 0.60 1,800 13300.00 75 1,317.00 1,331.30 75 42.00 1,317.00 41.93 4 - 15,300 Graph
Graph 1,575 - - - 0.15 - 1,875 0.15 2.00 225 13350.00 150 1,353.85 1,383.60 75 - 1,378.60 - - - 1,200 Graph
Graph 7,950 - 6 27.54 0.25 -0.35 1,500 0.20 0.40 450 13400.00 75 1,413.90 1,430.70 75 - 1,385.00 - - - 5,625 Graph
Graph - - - - - - - - 2.40 3,000 13450.00 375 1,386.35 1,607.85 75 - - - - - - Graph
Graph 10,575 225 143 30.50 0.40 0.10 2,175 0.35 0.45 1,125 13500.00 75 1,511.95 1,533.65 75 69.75 1,515.50 45.89 3 150 525 Graph
Total 22,189,575 610,576 707,977 26,988,825 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.