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 - - - - - - 1,275 2,236.50 2,492.50 1,275 9650.00 - - - - - - - - - - Graph
Graph - - - - - - 1,275 2,186.15 2,441.15 1,275 9700.00 - - - - - - - - - - Graph
Graph - - - - - - 1,275 2,136.50 2,388.65 1,275 9750.00 - - - - - - - - - - Graph
Graph - - - - - - 1,275 2,073.55 2,336.75 4,875 9800.00 - - - - - - - - - - Graph
Graph - - - - - - 1,275 2,036.80 2,283.05 1,275 9850.00 - - - - - - - - - - Graph
Graph - - - - - - 1,275 1,996.30 2,229.95 1,275 9900.00 - - - - - - - - - - Graph
Graph - - - - - - 1,275 1,933.55 2,163.55 1,275 9950.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,902.95 2,123.10 1,275 10000.00 3,000 0.20 - - - - - - - - Graph
Graph - - - - - - 1,275 1,846.25 2,070.85 1,275 10050.00 - - - - - - - - - - Graph
Graph - - - - - - 1,275 1,812.20 2,017.50 4,875 10100.00 - - - - - - - - - - Graph
Graph - - - - - - 1,275 1,763.70 1,965.50 1,275 10150.00 - - - - - - - - - - Graph
Graph - - - - - - 1,200 1,708.45 1,912.35 4,875 10200.00 - - - - - - - - - - Graph
Graph - - - - - - 1,200 1,662.90 1,860.55 1,200 10250.00 - - - - - - - - - - Graph
Graph - - - - - - 1,200 1,610.00 1,815.70 4,875 10300.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,562.95 1,745.45 1,200 10350.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,515.55 1,693.10 1,200 10400.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,467.85 1,640.55 1,200 10450.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,422.25 1,588.05 1,200 10500.00 900 0.15 - - - - - - - - Graph
Graph - - - - - - 4,875 1,375.95 1,535.65 1,200 10550.00 3,000 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 1,327.65 1,483.10 1,200 10600.00 3,000 0.10 - - - - - - - - Graph
Graph - - - - - - 6,075 1,177.65 1,430.45 1,200 10650.00 3,000 0.10 - - - - - - - - Graph
Graph - - - - - - 6,075 1,133.10 1,377.95 1,200 10700.00 3,000 0.10 - - - - - - - - Graph
Graph - - - - - - 6,075 1,088.75 1,325.60 4,875 10750.00 3,000 0.10 - - - - - - - - Graph
Graph - - - - - - 6,075 1,043.45 1,273.25 4,875 10800.00 900 0.30 - - - - - - - - Graph
Graph - - - - - - 6,000 1,003.65 1,220.55 1,125 10850.00 600 0.35 - - - - - - - - Graph
Graph - - - - - - 6,000 961.85 1,168.10 1,125 10900.00 3,000 0.35 - - - - - - - - Graph
Graph - - - - - - 6,000 915.80 1,115.45 1,125 10950.00 3,000 0.30 - - - - - - - - Graph
Graph - - - - - - 6,000 874.75 1,063.05 4,875 11000.00 3,900 0.50 - - - - - - - - Graph
Graph - - - - - - 6,000 829.70 1,010.45 1,125 11050.00 3,000 0.40 - - - - - - - - Graph
Graph - - - - - - 6,000 787.55 958.15 1,125 11100.00 3,900 0.60 - - - - - - - - Graph
Graph - - - - - - 6,000 743.90 905.65 1,125 11150.00 3,000 0.80 - - - - - - - - Graph
Graph - - - - - - 6,000 699.95 853.05 1,125 11200.00 3,000 1.10 - - - - - - - - Graph
Graph - - - - - - 6,000 656.90 803.10 1,125 11250.00 3,000 1.30 - - - - - - - - Graph
Graph - - - - - - 6,000 614.65 748.60 4,875 11300.00 900 2.55 - - - 8.40 - - - 150 Graph
Graph - - - - - - 4,875 570.65 696.20 1,125 11350.00 3,075 2.20 - - - - - - - - Graph
Graph - - - - - - 525 559.80 627.15 525 11400.00 750 8.80 9.70 225 -501.55 9.00 16.80 9 525 525 Graph
Graph - - - - - - 4,875 484.05 602.60 4,875 11450.00 1,500 3.50 20.80 225 - - - - - - Graph
Graph - - - - - - 75 482.90 508.45 75 11500.00 75 12.75 14.35 75 -2.95 12.75 15.76 355 6,675 16,800 Graph
Graph - - - - - - 4,875 379.85 538.40 4,875 11550.00 75 11.60 25.20 75 - - - - - - Graph
Graph - - - - - - 525 374.85 434.10 525 11600.00 150 20.20 21.30 150 -2.65 21.00 15.31 1,103 33,075 44,925 Graph
Graph - - - - - - 4,875 291.35 418.15 1,050 11650.00 225 23.80 29.95 75 -2.60 27.45 15.22 10 75 375 Graph
Graph 5,625 5,400 135 5.83 313.65 -61.35 75 306.90 323.40 75 11700.00 75 32.15 33.30 75 -1.70 32.15 14.58 1,430 42,075 62,250 Graph
Graph - - - - - - 4,875 193.80 334.30 75 11750.00 75 27.95 52.40 150 -666.05 40.00 14.27 1 75 75 Graph
Graph 4,350 225 16 9.82 235.00 -37.15 75 230.00 238.30 375 11800.00 150 50.60 51.90 450 1.90 51.60 14.22 1,966 29,475 56,475 Graph
Graph - - - - - - 450 92.75 - - 11850.00 75 20.00 72.20 75 - - - - - - Graph
Graph 15,600 5,700 330 10.67 166.50 -34.80 75 163.60 166.60 300 11900.00 75 81.00 82.05 75 6.25 81.25 14.01 1,149 18,375 41,025 Graph
Graph 675 600 20 10.50 133.35 33.35 150 133.45 138.50 150 11950.00 75 99.05 104.85 150 -734.10 99.00 13.78 13 450 450 Graph
Graph 68,475 38,850 2,305 10.88 109.00 -32.95 150 109.00 110.60 225 12000.00 75 123.00 124.00 150 11.05 124.20 14.04 1,913 22,575 54,300 Graph
Graph 12,825 5,625 157 11.19 88.00 -26.65 975 85.00 89.15 75 12050.00 300 133.40 166.10 150 -757.50 143.00 13.29 2 75 75 Graph
Graph 75,975 59,850 2,051 11.02 66.30 -22.45 75 65.15 66.20 75 12100.00 75 175.00 183.90 75 17.55 180.50 14.23 81 3,375 4,500 Graph
Graph 16,425 16,425 326 11.02 49.80 -212.05 300 49.25 53.70 75 12150.00 300 184.65 242.55 150 - - - - - - Graph
Graph 86,475 36,450 2,491 10.69 34.15 -16.00 75 32.70 34.10 375 12200.00 75 241.55 261.00 75 -756.20 250.00 14.68 9 375 375 Graph
Graph 1,350 1,350 19 10.38 22.25 -212.85 75 21.50 24.00 75 12250.00 4,875 218.40 343.65 4,875 - - - - - - Graph
Graph 40,725 20,925 1,166 10.47 15.55 -10.30 150 14.45 15.60 450 12300.00 75 324.70 340.50 75 -784.10 296.00 9.59 4 300 300 Graph
Graph - - - - - - 75 8.65 19.85 75 12350.00 5,925 313.85 435.85 4,875 - - - - - - Graph
Graph 11,400 5,025 213 10.78 7.60 -5.20 75 7.50 7.55 150 12400.00 525 392.05 450.40 525 - - - - - - Graph
Graph - - - - - - 600 5.25 10.80 150 12450.00 5,850 404.25 544.40 4,875 - - - - - - Graph
Graph 12,525 3,450 252 11.33 4.00 -3.10 600 3.90 6.50 300 12500.00 525 488.45 549.35 525 - - - - - - Graph
Graph - - - - - - 1,500 2.10 10.00 300 12550.00 4,875 492.20 649.95 975 - - - - - - Graph
Graph 225 150 4 12.56 3.05 -4.65 150 2.50 5.35 75 12600.00 4,875 542.60 694.85 4,875 - - - - - - Graph
Graph - - - - - - 3,000 1.60 10.50 900 12650.00 4,875 585.90 760.60 975 - - - - - - Graph
Graph 300 - 1 15.89 5.70 1.20 75 2.25 5.50 450 12700.00 4,875 634.70 805.65 975 - - - - - - Graph
Graph - - - - - - 3,000 1.10 12.00 3,000 12750.00 5,850 681.55 867.95 4,875 - - - - - - Graph
Graph 4,350 3,375 51 17.11 4.70 2.45 75 2.35 4.50 1,200 12800.00 5,850 729.90 913.05 975 - - - - - - Graph
Graph - - - - - - 3,000 0.60 6.00 3,000 12850.00 5,850 781.50 974.30 975 - - - - - - Graph
Graph - - - - - - 75 1.00 3.60 3,000 12900.00 5,850 823.15 1,024.15 975 - - - - - - Graph
Graph - - - - - - 3,000 0.30 3.50 3,000 12950.00 5,850 871.20 1,079.70 4,875 - - - - - - Graph
Graph 75 75 1 18.65 2.50 -52.40 75 1.10 2.50 675 13000.00 5,850 918.05 1,094.65 975 - - - - - - Graph
Graph - - - - - - - - 3.20 3,000 13050.00 5,850 965.35 1,152.60 975 - - - - - - Graph
Graph - - - - - - 1,950 0.10 2.40 750 13100.00 4,875 1,012.70 1,211.75 4,875 - - - - - - Graph
Graph 75 - - - 3.00 - 75 0.20 3.00 3,000 13150.00 4,875 1,060.25 1,270.50 4,875 - - - - - - Graph
Graph - - - - - - 2,100 0.10 2.30 750 13200.00 4,875 1,115.95 1,326.50 975 - - - - - - Graph
Graph - - - - - - - - 3.00 3,000 13250.00 4,875 1,160.70 1,393.20 4,875 - - - - - - Graph
Graph - - - - - - 1,500 0.10 1.95 750 13300.00 5,850 1,209.70 1,448.50 975 - - - - - - Graph
Graph - - - - - - - - 3.00 3,000 13350.00 4,875 1,255.35 1,504.30 900 - - - - - - Graph
Graph - - - - - - 1,650 0.10 1.95 750 13400.00 5,775 1,311.25 1,559.65 900 - - - - - - Graph
Graph - - - - - - - - 3.00 3,000 13450.00 5,775 1,344.20 1,617.95 900 - - - - - - Graph
Graph - - 52 21.93 0.55 -1.40 225 0.55 1.50 750 13500.00 4,875 1,392.30 1,674.95 900 - - - - - - Graph
Total 357,450 9,590 8,045 282,600 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.