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 - - - - - - - - - - 5000.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 5500.00 2,400 0.10 - - - 0.05 - - - 600 Graph
Graph - - - - - - - - - - 6000.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 6500.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 7000.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 7500.00 2,400 0.10 - - - 12.30 - - - 750 Graph
Graph - - - - - - - - - - 7600.00 - - - - - 41.00 - - - 48,450 Graph
Graph - - - - - - - - - - 7700.00 4,575 3.95 - - -17.10 3.15 20.39 24 -1,800 6,975 Graph
Graph - - - - - - - - - - 7800.00 - - - - - 38.00 - - - 121,875 Graph
Graph - - - - - - - - - - 7900.00 - - - - - 12.05 - - - 24,525 Graph
Graph - - - - - - - - - - 8000.00 3,000 3.35 - - - 67.00 - - - 15,075 Graph
Graph - - - - - - - - - - 8100.00 - - - - - 64.00 - - - 33,525 Graph
Graph - - - - - - - - - - 8200.00 - - - - - 51.00 - - - 14,625 Graph
Graph - - - - - - - - - - 8300.00 - - - - - 35.00 - - - 27,525 Graph
Graph - - - - - - - - - - 8400.00 - - - - - 78.00 - - - 1,500 Graph
Graph - - - - - - - - - - 8500.00 3,000 4.40 - - - 209.00 - - - 71,775 Graph
Graph - - - - - - - - - - 8700.00 - - - - - 81.00 - - - 15,450 Graph
Graph - - - - - - - - 4,010.95 750 9000.00 12,000 8.25 - - - 75.00 - - - 51,975 Graph
Graph - - - - - - - - - - 9200.00 - - - - - 291.00 - - - 12,300 Graph
Graph 9,675 - - - 2,960.00 - 75 2,910.00 3,024.90 75 9500.00 10,500 22.20 - - - 85.00 - - - 70,575 Graph
Graph 1,575 -450 6 - 2,896.00 523.00 - - - - 9600.00 750 60.05 - - -77.00 80.00 21.98 24 - 81,075 Graph
Graph 22,500 - - - 3,130.00 - - - - - 9700.00 3,000 31.75 - - - 125.00 - - - 95,775 Graph
Graph 4,275 - - - 2,643.00 - - - - - 9800.00 3,000 37.65 - - - 115.00 - - - 88,350 Graph
Graph 4,125 - - - 2,538.00 - - - - - 9900.00 3,000 44.35 - - - 140.00 - - - 471,300 Graph
Graph 7,500 - - - 2,555.00 - 75 2,472.85 2,527.95 75 10000.00 1,800 100.10 135.00 75 50.00 135.00 22.74 5 -225 429,375 Graph
Graph 1,125 - - - 1,725.00 - - - - - 10100.00 4,500 60.65 - - - 158.10 - - - 863,400 Graph
Graph 3,000 - - - 1,861.00 - - - - - 10200.00 750 70.35 - - - 257.00 - - - 383,925 Graph
Graph 3,375 - - - 2,294.00 - - - - - 10300.00 750 81.25 - - - 173.00 - - - 276,975 Graph
Graph 4,650 - - - 2,035.00 - - - - - 10400.00 150 93.50 - - -0.05 200.00 - - - 27,600 Graph
Graph 13,050 - - - 1,520.00 - - - 2,130.75 900 10500.00 75 190.05 224.95 75 -18.75 186.00 21.93 190 - 716,100 Graph
Graph 300 - - - 2,150.00 - - - - - 10600.00 750 121.95 - - - 190.00 - - - 11,025 Graph
Graph 1,125 - - - 1,970.00 - - - - - 10700.00 750 138.30 - - - 209.30 - - - 12,075 Graph
Graph 13,425 - - - 2,062.00 - - - - - 10800.00 750 156.40 - - - 285.00 - - - 111,150 Graph
Graph 1,275 - - - 2,107.00 - - - - - 10900.00 750 200.05 - - -421.00 248.00 21.64 171 -12,825 60,825 Graph
Graph 20,775 - - - 1,778.15 - 75 1,730.50 1,769.90 225 11000.00 75 262.05 270.00 225 6.60 272.00 21.77 85 -75 105,600 Graph
Graph 1,050 - - - 1,585.00 - - - - - 11100.00 750 129.05 - - - 580.00 - - - 17,700 Graph
Graph 1,050 - - - 1,574.00 - - - - - 11200.00 750 148.05 - - - 698.00 - - - 7,650 Graph
Graph 18,000 - - - 1,550.00 - - - - - 11300.00 750 155.70 - - - 680.00 - - - 210,375 Graph
Graph 17,250 - - - 1,500.00 - - - - - 11400.00 750 165.05 - - - 758.00 - - - 3,675 Graph
Graph 5,100 - - - 1,390.90 - 225 1,334.50 1,388.90 75 11500.00 75 375.00 399.00 300 -3.00 377.00 21.45 119 75 413,025 Graph
Graph 6,300 -525 7 - 1,352.00 12.00 750 1,048.05 1,733.25 750 11600.00 750 216.05 - - - 406.00 - - - 38,100 Graph
Graph 77,775 - - - 750.00 - - - - - 11700.00 750 234.05 - - - 750.00 - - - 75,000 Graph
Graph 4,725 - - - 1,129.00 - - - 1,319.95 750 11800.00 750 249.05 - - - 890.00 - - - 2,025 Graph
Graph 525 - - - 1,194.00 - - - 1,512.85 900 11900.00 750 264.80 - - - 1,012.00 - - - 13,725 Graph
Graph 22,425 2,925 42 - 1,074.00 -1.00 75 1,046.80 1,050.00 150 12000.00 225 522.00 527.90 75 9.90 527.90 21.60 8 300 25,200 Graph
Graph 600 - - - 1,565.00 - - - - - 12100.00 750 305.55 - - - - - - - - Graph
Graph 75 - - - 1,505.00 - - - - - 12200.00 750 325.05 - - - - - - - - Graph
Graph 375 - - - 1,532.00 - - - - - 12300.00 750 354.05 - - - - - - - - Graph
Graph 675 - - - 1,425.00 - - - - - 12400.00 750 387.05 - - - - - - - - Graph
Graph 75 - - - 1,315.00 - 75 725.00 845.00 75 12500.00 75 720.00 749.90 75 6.15 709.95 - - - 10,200 Graph
Graph 17,625 - - - 470.00 - - - - - 12600.00 - - - - - - - - - - Graph
Graph 19,500 - 2 6.79 532.00 -28.00 75 530.00 550.35 225 13000.00 75 875.05 - - - - - - - - Graph
Graph 16,350 - - - 821.80 - - - - - 13300.00 - - - - - - - - - - Graph
Graph - - - - - - - - 439.90 75 13500.00 - - - - - - - - - - Graph
Graph - - - - - - 75 195.00 255.00 75 14000.00 - - - - - - - - - - Graph
Graph - - - - - - - - 175.00 75 14500.00 - - - - - - - - - - Graph
Total 321,225 57 626 5,068,725 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.