Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11913.45  As on Nov 11, 2019 15:30:30 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 - - - - - - 5,175 2,401.80 2,849.90 3,000 9200.00 75 0.30 0.55 75 -0.05 0.55 99.36 33 -150 450 Graph
Graph - - - - - - 4,875 2,393.50 2,960.35 1,350 9250.00 75 0.30 0.50 75 -0.40 0.15 87.32 6 -375 1,125 Graph
Graph - - - - - - 4,875 2,343.05 2,749.90 3,000 9300.00 300 0.10 0.70 150 - 0.55 - - - 75 Graph
Graph - - - - - - 4,875 2,295.80 2,715.25 1,350 9350.00 900 0.25 0.70 150 0.05 0.15 83.86 2 - 975 Graph
Graph - - - - - - 4,875 2,252.05 2,649.90 3,000 9400.00 75 0.15 0.70 150 - 0.60 - - - 150 Graph
Graph - - - - - - 4,875 2,195.95 2,610.05 1,350 9450.00 75 0.15 0.65 75 - 0.20 - - - 75 Graph
Graph - - - - - - 4,875 2,149.85 2,549.90 3,000 9500.00 2,550 0.05 0.80 150 - - - - - - Graph
Graph - - - - - - 4,875 2,105.80 2,508.15 1,350 9550.00 600 0.15 0.75 75 - 0.80 - - - 825 Graph
Graph - - - - - - 4,875 2,060.50 2,449.90 3,000 9600.00 75 0.35 0.75 75 - 0.30 79.79 1,604 - - Graph
Graph - - - - - - 4,875 2,015.15 2,404.50 1,275 9650.00 2,550 0.05 0.80 150 - - - - - - Graph
Graph - - - - - - 4,875 1,970.20 2,346.50 1,275 9700.00 2,550 0.05 0.90 150 - - - - - - Graph
Graph - - - - - - 4,875 1,924.75 2,302.50 1,275 9750.00 2,550 0.05 0.70 150 - - - - - - Graph
Graph - - - - - - 4,875 1,882.50 2,243.50 1,275 9800.00 2,550 0.05 0.80 150 - - - - - - Graph
Graph - - - - - - 4,875 1,837.00 2,201.85 1,275 9850.00 7,050 0.05 0.80 150 -0.35 0.15 67.02 1 -75 - Graph
Graph - - - - - - 4,875 1,789.95 2,138.70 1,275 9900.00 2,550 0.05 0.80 150 - - - - - - Graph
Graph - - - - - - 4,875 1,742.55 2,101.55 1,275 9950.00 75 0.30 0.50 75 0.15 0.45 70.10 207 - 75 Graph
Graph - - - - - - 4,875 1,699.40 2,034.10 1,275 10000.00 75 0.15 0.75 750 - 0.75 - - - 450 Graph
Graph - - - - - - 4,875 1,656.70 2,002.40 1,275 10050.00 75 0.15 0.95 75 - 0.25 - - - 75 Graph
Graph - - - - - - 4,875 1,608.85 1,929.40 1,275 10100.00 75 0.15 0.95 75 -0.05 0.45 64.78 1,000 - 75 Graph
Graph - - - - - - 4,875 1,564.25 1,902.35 1,275 10150.00 13,350 0.05 0.95 150 - - - - - - Graph
Graph - - - - - - 4,875 1,519.05 1,825.30 1,200 10200.00 5,175 0.05 0.80 750 - 0.50 61.88 2 -150 - Graph
Graph - - - - - - 4,875 1,471.40 1,796.80 1,200 10250.00 300 0.15 0.95 300 - 0.75 - - - 300 Graph
Graph - - - - - - 4,875 1,431.15 1,721.60 1,200 10300.00 750 0.40 0.65 300 -0.45 0.40 57.11 801 - - Graph
Graph - - - - - - 4,875 1,385.85 1,685.35 1,200 10350.00 600 0.10 1.00 150 -74.95 0.70 58.55 1,602 - - Graph
Graph - - - - - - 4,875 1,341.30 1,616.70 1,200 10400.00 600 0.20 0.70 300 -84.40 0.90 58.29 11 525 525 Graph
Graph - - - - - - 4,875 1,293.55 1,574.00 1,200 10450.00 2,550 0.05 1.00 150 - - - - - - Graph
Graph 75 - 1 - 1,413.85 -31.70 75 1,416.35 1,429.30 75 10500.00 450 0.35 0.50 450 -0.35 0.45 50.81 1,116 -375 144,825 Graph
Graph - - - - - - 4,875 1,204.45 1,493.00 1,200 10550.00 600 0.15 1.30 5,400 - - - - - - Graph
Graph - - - - - - 4,875 1,157.45 1,411.80 1,200 10600.00 600 0.20 1.00 1,500 - - - - - - Graph
Graph - - - - - - 1,200 1,192.05 1,378.95 1,200 10650.00 600 0.20 1.35 525 -1.35 0.25 43.14 8 -450 75 Graph
Graph 75 - - - 1,267.05 - 1,200 1,115.25 1,307.85 4,875 10700.00 225 0.30 0.45 675 -0.75 0.30 42.22 354 -3,675 5,325 Graph
Graph 75 75 2 - 1,096.65 571.10 1,200 1,069.70 1,314.80 4,875 10750.00 600 0.30 1.25 525 -178.25 1.55 48.51 2 75 75 Graph
Graph 150 - 1 - 1,088.00 -89.95 150 1,116.35 1,129.60 150 10800.00 75 0.35 0.80 1,875 0.25 0.80 43.07 375 7,200 9,975 Graph
Graph - - - - - - 4,875 763.65 1,203.15 1,125 10850.00 225 0.55 1.05 300 -0.25 0.55 39.61 66 -525 525 Graph
Graph 750 - - - 1,111.50 - 75 1,018.25 1,029.50 75 10900.00 4,125 0.50 0.70 300 -0.35 0.65 38.56 345 2,700 28,875 Graph
Graph - - - - - - 75 949.70 1,076.20 1,125 10950.00 75 0.10 0.85 75 -0.35 0.90 38.19 12 -750 150 Graph
Graph 5,625 -75 5 - 918.05 -13.40 75 917.70 929.55 75 11000.00 300 0.70 0.75 3,225 -0.75 0.70 35.32 6,897 153,450 692,025 Graph
Graph - - - - - - 75 867.15 880.40 75 11050.00 7,725 0.15 1.60 600 -303.05 1.25 35.97 120 - - Graph
Graph 2,400 - - - 830.75 - 75 818.25 829.50 75 11100.00 225 0.55 0.70 75 -0.90 0.55 30.91 1,079 -13,050 88,800 Graph
Graph 150 - 1 - 739.80 -85.20 75 768.30 779.60 75 11150.00 75 0.60 0.80 375 -1.85 0.65 29.73 64 -1,500 1,050 Graph
Graph 2,100 75 3 - 718.95 -13.15 75 718.10 728.45 75 11200.00 1,200 0.95 1.00 2,925 -1.05 1.00 29.46 4,677 -29,175 485,925 Graph
Graph 75 - - - 756.90 - 75 668.60 679.80 75 11250.00 75 0.90 1.00 150 -0.80 0.90 27.25 417 -9,525 7,200 Graph
Graph 5,775 75 10 - 615.90 -15.60 75 618.70 629.80 75 11300.00 75 0.95 1.00 3,450 -1.35 0.95 25.59 3,950 -57,000 149,325 Graph
Graph 300 75 1 - 520.45 -94.80 75 568.25 579.70 75 11350.00 75 0.50 0.90 75 -1.45 1.00 23.90 787 -4,875 15,450 Graph
Graph 37,875 225 100 20.35 522.85 -1.95 75 519.65 524.85 75 11400.00 4,500 0.85 1.00 6,375 -1.95 1.00 22.03 16,678 3,225 430,650 Graph
Graph 150 - 2 - 420.40 -56.60 75 468.75 480.00 75 11450.00 300 0.80 1.20 75 -2.30 1.00 20.15 5,562 14,550 46,650 Graph
Graph 365,625 -6,300 403 17.41 423.10 -4.40 75 421.80 425.90 75 11500.00 150 1.50 1.65 150 -2.50 1.50 19.37 61,883 191,925 1,227,075 Graph
Graph 1,350 75 9 - 321.30 -62.60 75 370.30 380.65 75 11550.00 150 1.70 1.85 1,350 -2.85 1.70 17.72 25,563 109,725 164,625 Graph
Graph 239,550 -12,000 659 16.71 324.95 -3.40 75 322.00 326.00 75 11600.00 825 1.15 1.90 750 -3.75 1.85 15.89 98,216 277,950 1,011,300 Graph
Graph 2,625 2,400 63 - 272.00 -2.00 75 271.25 281.50 75 11650.00 375 2.60 2.70 1,350 -4.50 2.55 14.62 63,654 70,725 304,725 Graph
Graph 347,625 -25,650 6,404 14.58 227.95 -1.35 900 225.05 228.00 225 11700.00 5,475 4.05 4.10 2,550 -6.90 4.05 13.65 185,477 321,300 1,603,875 Graph
Graph 35,475 7,500 1,761 14.10 182.15 -12.90 75 176.25 182.10 75 11750.00 5,175 6.50 6.60 1,800 -9.35 6.50 12.63 131,743 301,425 630,900 Graph
Graph 383,550 148,350 74,785 12.95 137.10 -10.95 450 137.10 137.85 825 11800.00 600 13.30 13.95 75 -12.00 13.25 12.53 335,037 569,175 1,725,225 Graph
Graph 452,625 386,475 91,488 13.01 99.60 -12.75 450 97.80 99.60 75 11850.00 300 24.35 24.90 75 -13.25 24.70 12.42 226,142 683,400 1,178,550 Graph
Graph 1,416,375 493,800 388,935 12.87 67.50 -15.60 2,700 66.65 67.50 825 11900.00 75 43.00 43.85 75 -14.65 43.00 12.45 325,920 662,325 1,931,325 Graph
Graph 669,000 -75,150 205,041 13.12 44.00 -14.65 750 44.05 49.95 75 11950.00 150 69.70 71.90 150 -12.15 70.00 12.82 50,393 -87,300 346,875 Graph
Graph 2,520,975 -80,100 379,401 13.71 28.50 -11.45 3,000 28.50 29.35 150 12000.00 300 105.10 105.95 75 -8.20 105.10 13.56 68,116 -147,075 866,250 Graph
Graph 769,425 -118,275 126,412 14.11 17.45 -8.15 75 17.00 17.45 75 12050.00 75 141.95 146.75 75 -7.45 141.55 13.08 3,183 -30,600 88,650 Graph
Graph 1,869,600 39,150 214,723 14.28 9.85 -6.90 300 9.80 10.20 975 12100.00 75 184.15 187.50 75 -5.45 185.70 13.71 4,977 -27,150 133,875 Graph
Graph 1,007,925 585,225 87,442 14.20 4.90 -4.90 1,200 4.75 4.90 5,475 12150.00 75 226.10 237.80 75 0.75 234.85 15.93 154 -3,675 4,875 Graph
Graph 1,369,650 115,200 126,931 14.64 2.70 -3.35 675 2.65 2.70 1,200 12200.00 75 277.20 281.00 75 -2.75 278.60 13.29 612 -1,875 18,600 Graph
Graph 500,700 100,125 33,490 15.50 1.75 -2.00 2,925 1.75 1.80 525 12250.00 75 322.95 334.80 75 15.50 352.05 29.03 2 -75 225 Graph
Graph 952,200 -119,100 78,495 16.74 1.35 -1.00 75 1.35 1.40 4,575 12300.00 75 376.40 380.55 150 11.45 381.65 20.82 134 -1,650 37,050 Graph
Graph 69,225 -18,525 5,624 18.02 1.10 -0.70 300 1.10 1.20 375 12350.00 75 422.30 435.20 75 54.25 489.05 47.92 3 225 375 Graph
Graph 205,875 -97,800 14,827 18.45 0.65 -0.90 3,450 0.65 0.70 75 12400.00 75 471.85 483.70 75 18.75 500.30 36.61 4 150 1,125 Graph
Graph 13,350 -1,950 265 19.90 0.60 -0.80 600 0.50 0.60 75 12450.00 75 521.70 532.60 75 16.20 550.15 39.16 2 150 525 Graph
Graph 1,400,475 -9,525 20,075 21.72 0.65 -0.65 8,400 0.60 0.65 13,350 12500.00 75 575.00 579.00 75 4.80 579.00 25.68 98 6,675 11,025 Graph
Graph 11,550 -1,200 45 23.72 0.75 -0.35 225 0.55 0.70 4,500 12550.00 75 579.55 655.45 75 - - - - - - Graph
Graph 264,450 -109,050 5,103 23.87 0.45 -0.50 6,900 0.40 0.45 17,850 12600.00 975 633.35 704.65 75 - - - - - - Graph
Graph 525 - 6 24.71 0.35 -0.45 75 0.30 0.65 75 12650.00 975 661.35 788.15 975 - - - - - - Graph
Graph 90,600 -33,300 1,550 25.76 0.30 -0.45 2,625 0.30 0.40 22,575 12700.00 975 724.30 805.50 75 - - - - - - Graph
Graph - - - - - - 2,550 0.05 1.05 2,100 12750.00 975 740.75 899.15 975 - - - - - - Graph
Graph 45,075 21,225 704 29.46 0.40 -0.25 75 0.30 0.40 19,050 12800.00 975 819.95 940.65 975 - - - - - - Graph
Graph - - - - - - 2,550 0.05 0.80 4,950 12850.00 975 821.25 1,008.15 975 - - - - - - Graph
Graph 2,475 1,725 308 30.22 0.20 -0.40 4,500 0.15 0.30 1,500 12900.00 75 914.55 1,038.60 75 - - - - - - Graph
Graph - - - - - - 2,550 0.05 0.50 4,950 12950.00 975 908.80 1,119.30 975 - - - - - - Graph
Graph 101,175 3,900 545 33.57 0.25 -0.25 1,650 0.25 0.40 22,200 13000.00 75 1,071.65 1,080.95 75 114.65 1,109.90 71.20 1 75 300 Graph
Graph - - - - - - 2,550 0.05 0.50 4,950 13050.00 975 1,066.05 1,229.40 975 - - - - - - Graph
Graph - - - - - - 3,000 0.10 0.50 4,950 13100.00 4,875 1,096.15 1,323.45 975 - - - - - - Graph
Graph - - - - - - 2,550 0.05 0.50 4,950 13150.00 975 1,156.80 1,334.70 975 - - - - - - Graph
Graph - - - - - - 600 0.10 0.50 4,950 13200.00 4,875 1,196.10 1,385.10 975 - - - - - - Graph
Graph - - - - - - - - 0.50 4,950 13250.00 975 1,243.45 1,411.80 975 - - - - - - Graph
Graph 3,150 - 16 38.37 0.10 -0.10 150 0.10 0.30 150 13300.00 975 1,291.30 1,475.95 975 - - - - - - Graph
Graph - - - - - - - - 0.45 75 13350.00 900 1,328.85 1,526.70 900 - - - - - - Graph
Graph - - - - - - 1,500 0.05 0.50 4,950 13400.00 4,875 1,392.10 1,576.45 900 - - - - - - Graph
Graph - - - - - - 75 0.20 0.50 4,950 13450.00 900 1,398.45 1,625.95 900 - - - - - - Graph
Graph 1,050 975 14 49.69 0.50 - - - 0.50 600 13500.00 4,875 1,501.50 1,674.00 900 - - - - - - Graph
Total 15,168,825 1,865,650 1,629,092 13,399,425 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.