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 - - - - - - 4,875 2,435.90 2,979.55 4,875 9200.00 3,000 0.45 1.80 3,000 -3.05 1.00 58.04 20,004 - - Graph
Graph - - - - - - 4,875 2,392.80 2,923.35 4,875 9250.00 - - 2.00 3,000 -3.70 1.30 58.50 22,000 - - Graph
Graph - - - - - - 4,875 2,345.65 2,869.05 4,875 9300.00 - - 3.00 3,000 - - - - - - Graph
Graph - - - - - - 4,875 2,298.50 2,814.60 4,875 9350.00 75 0.10 3.00 4,500 -4.35 3.00 61.87 1 75 75 Graph
Graph - - - - - - 4,875 2,253.95 2,756.50 4,875 9400.00 - - 3.00 3,000 - - - - - - Graph
Graph - - - - - - 4,875 2,198.95 2,738.00 1,350 9450.00 - - 3.00 3,000 - - - - - - Graph
Graph - - - - - - 4,875 2,151.00 2,665.30 1,350 9500.00 900 0.05 3.00 3,000 - - - - - - Graph
Graph - - - - - - 1,350 2,244.70 2,616.05 1,350 9550.00 - - 3.00 3,000 - - - - - - Graph
Graph - - - - - - 4,875 2,061.20 2,552.10 1,350 9600.00 - - 3.00 3,000 - - - - - - Graph
Graph - - - - - - 1,275 2,149.65 2,503.35 1,275 9650.00 - - 3.00 3,000 - - - - - - Graph
Graph - - - - - - 4,875 1,973.05 2,445.50 1,275 9700.00 - - 3.00 3,000 - - - - - - Graph
Graph - - - - - - 4,875 1,922.65 2,389.70 1,275 9750.00 - - 3.00 3,000 - - - - - - Graph
Graph - - - - - - 4,875 1,880.25 2,333.75 1,275 9800.00 - - 3.00 3,000 - - - - - - Graph
Graph - - - - - - 4,875 1,834.80 2,269.15 1,275 9850.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,790.55 2,211.20 1,275 9900.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,741.65 2,154.85 1,275 9950.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,699.65 2,095.25 1,275 10000.00 900 0.20 - - - - - - - - Graph
Graph - - - - - - 4,875 1,657.75 2,044.60 1,275 10050.00 3,000 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 1,609.30 1,982.60 1,275 10100.00 900 0.20 - - - - - - - - Graph
Graph - - - - - - 4,875 1,566.15 1,924.30 1,275 10150.00 3,000 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 1,517.00 1,872.45 1,200 10200.00 900 0.20 - - - - - - - - Graph
Graph - - - - - - 4,875 1,476.85 1,817.40 1,200 10250.00 3,000 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 1,431.95 1,755.90 1,200 10300.00 900 0.20 - - - - - - - - Graph
Graph - - - - - - 4,875 1,383.75 1,699.60 4,875 10350.00 3,000 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 1,337.15 1,644.25 1,200 10400.00 900 0.20 - - - - - - - - Graph
Graph - - - - - - 4,875 1,293.20 1,621.35 1,200 10450.00 3,000 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 1,263.10 1,551.20 1,200 10500.00 900 0.40 - - - - - - - - Graph
Graph - - - - - - 4,875 1,200.35 1,508.30 1,200 10550.00 3,000 0.20 - - - - - - - - Graph
Graph - - - - - - 4,875 1,158.30 1,438.70 1,200 10600.00 900 0.40 - - - - - - - - Graph
Graph - - - - - - 1,200 1,199.70 1,383.20 1,200 10650.00 3,000 0.20 - - - - - - - - Graph
Graph - - - - - - 1,200 1,151.95 1,328.25 1,200 10700.00 900 0.40 - - - - - - - - Graph
Graph - - - - - - 1,200 1,104.65 1,267.30 1,200 10750.00 3,000 0.20 - - - - - - - - Graph
Graph - - - - - - 1,200 1,056.90 1,212.65 1,200 10800.00 900 0.45 3.10 75 - - - - - - Graph
Graph - - - - - - 1,125 1,009.75 1,158.70 1,125 10850.00 3,000 0.30 - - - - - - - - Graph
Graph - - - - - - 1,125 942.45 1,105.65 1,125 10900.00 300 0.75 - - - - - - - - Graph
Graph - - - - - - 1,125 914.55 1,052.75 1,125 10950.00 3,000 0.50 - - - - - - - - Graph
Graph 75 - - - 628.45 - 525 906.45 961.55 1,125 11000.00 450 2.60 3.00 150 -1.05 2.90 23.72 112 3,675 7,875 Graph
Graph - - - - - - 1,125 807.70 946.70 1,125 11050.00 3,000 0.50 - - - - - - - - Graph
Graph - - - - - - 525 806.15 863.35 525 11100.00 300 2.30 4.75 525 -477.80 4.50 23.01 2 150 150 Graph
Graph - - - - - - 1,125 721.85 841.70 1,125 11150.00 3,000 0.60 - - - - - - - - Graph
Graph - - - - - - 525 708.00 763.40 525 11200.00 225 4.15 4.80 300 -2.00 4.75 20.82 80 4,575 6,525 Graph
Graph - - - - - - 1,125 626.95 745.10 1,125 11250.00 3,000 1.10 13.50 600 - - - - - - Graph
Graph 150 150 2 - 612.50 469.95 75 628.70 640.50 75 11300.00 675 4.75 5.90 300 -614.00 5.00 18.58 117 3,825 3,825 Graph
Graph - - - - - - 1,125 531.85 681.30 1,125 11350.00 3,000 2.70 - - - - - - - - Graph
Graph - - - - - - 75 511.25 556.45 75 11400.00 75 7.05 8.15 75 -3.55 7.00 17.22 781 15,000 20,925 Graph
Graph - - - - - - 1,125 439.35 543.90 1,125 11450.00 150 6.70 12.90 600 -3.95 8.00 16.37 42 900 1,125 Graph
Graph 675 450 19 - 425.90 -84.10 75 437.05 446.25 75 11500.00 75 12.20 12.25 75 -3.40 12.20 16.60 4,146 29,325 88,275 Graph
Graph - - - - - - 300 358.05 424.80 300 11550.00 75 6.00 17.00 375 -10.75 12.50 15.25 16 300 375 Graph
Graph 3,375 3,300 63 - 344.50 77.40 75 344.20 354.60 75 11600.00 525 20.45 20.50 75 -3.65 20.45 15.88 5,174 41,325 101,925 Graph
Graph - - - - - - 300 275.25 334.20 300 11650.00 150 23.20 26.40 75 -869.65 24.25 15.07 655 17,850 17,850 Graph
Graph 9,825 5,850 165 11.79 261.90 -7.90 75 256.65 265.70 225 11700.00 1,725 31.50 32.80 75 -6.55 32.70 14.95 6,717 48,600 164,175 Graph
Graph - - - - - - 150 195.80 249.95 150 11750.00 150 39.55 43.20 75 -7.15 42.50 14.69 982 8,775 9,375 Graph
Graph 33,300 17,850 1,339 11.65 181.55 -12.45 75 181.55 187.65 150 11800.00 75 54.00 55.60 75 -8.50 54.00 14.32 9,224 67,500 170,850 Graph
Graph 9,600 9,150 985 13.07 157.10 -0.95 75 150.10 158.75 75 11850.00 75 71.10 74.25 75 -3.75 74.20 14.77 2,674 42,300 45,900 Graph
Graph 91,800 30,600 7,505 12.37 121.55 -10.80 150 121.50 124.35 75 11900.00 225 91.00 92.00 150 -6.50 92.00 14.43 6,556 49,425 102,525 Graph
Graph 21,675 13,500 2,363 12.73 98.00 -7.65 75 97.50 98.00 300 11950.00 75 112.35 117.55 225 -5.75 117.90 14.71 383 -225 7,425 Graph
Graph 190,725 119,025 13,151 12.73 75.55 -9.75 75 75.45 76.90 150 12000.00 75 141.50 146.00 300 -6.00 142.80 14.41 947 225 77,925 Graph
Graph 26,400 11,475 1,587 12.64 56.30 -9.95 150 55.25 56.80 75 12050.00 75 170.70 181.80 75 20.20 199.80 17.94 29 75 1,050 Graph
Graph 138,750 5,700 9,393 12.66 41.50 -9.20 75 40.80 42.00 75 12100.00 75 204.65 213.45 75 -2.15 210.50 14.89 119 -675 5,100 Graph
Graph 16,500 9,900 1,217 12.70 30.00 -7.40 75 26.80 31.60 75 12150.00 75 243.25 255.70 75 -1,104.65 235.25 12.95 20 1,200 1,200 Graph
Graph 140,100 74,400 8,420 12.31 19.15 -7.30 675 16.10 19.45 150 12200.00 75 283.80 294.45 75 61.00 327.00 21.52 13 600 1,275 Graph
Graph 11,400 11,025 566 12.14 12.20 -7.15 825 11.05 12.50 75 12250.00 300 305.65 356.90 300 - - - - - - Graph
Graph 109,950 25,800 4,117 12.36 8.50 -4.15 825 8.25 8.90 150 12300.00 75 370.65 383.25 225 115.65 440.05 27.51 4 -75 600 Graph
Graph - - - - - - 2,475 4.50 13.50 600 12350.00 1,050 378.00 513.90 1,050 - - - - - - Graph
Graph 15,150 1,575 786 13.28 4.90 -1.50 75 4.55 4.90 75 12400.00 525 445.35 499.40 525 - - - - - - Graph
Graph - - - - - - 300 2.00 10.00 300 12450.00 975 462.25 572.85 975 - - - - - - Graph
Graph 24,750 10,125 461 14.56 3.40 -0.70 75 3.30 3.35 75 12500.00 975 544.15 597.75 525 - - - - - - Graph
Graph - - - - - - 4,875 0.40 8.40 3,000 12550.00 975 544.55 678.90 975 - - - - - - Graph
Graph 3,300 -225 11 16.14 2.80 -0.30 900 2.25 2.90 150 12600.00 975 619.30 725.90 975 - - - - - - Graph
Graph - - - - - - 900 0.10 8.40 3,000 12650.00 975 666.90 783.55 975 - - - - - - Graph
Graph 75 75 1 19.10 3.90 1.75 525 1.10 2.80 600 12700.00 975 713.70 831.00 975 - - - - - - Graph
Graph - - - - - - 1,800 0.05 6.80 3,000 12750.00 975 761.50 887.80 975 - - - - - - Graph
Graph - - - - - - 525 0.70 4.00 600 12800.00 975 808.40 941.00 975 - - - - - - Graph
Graph - - - - - - 1,800 0.05 3.60 3,000 12850.00 975 855.05 996.40 975 - - - - - - Graph
Graph - - - - - - 525 0.60 3.50 3,000 12900.00 975 635.35 1,038.85 975 - - - - - - Graph
Graph - - - - - - 1,800 0.05 3.40 3,000 12950.00 975 946.55 1,092.95 975 - - - - - - Graph
Graph 2,025 75 4 22.09 1.60 0.70 150 1.00 1.60 75 13000.00 525 1,043.75 1,099.05 525 - - - - - - Graph
Graph - - - - - - - - 3.30 3,000 13050.00 975 1,040.45 1,197.65 975 - - - - - - Graph
Graph 4,575 4,575 61 24.67 2.10 -141.45 1,050 1.05 2.50 2,100 13100.00 975 1,091.25 1,249.70 975 - - - - - - Graph
Graph - - - - - - - - 3.00 3,000 13150.00 975 1,138.05 1,302.05 975 - - - - - - Graph
Graph - - - - - - 2,100 0.10 2.55 750 13200.00 975 1,184.35 1,387.60 975 - - - - - - Graph
Graph - - - - - - - - 3.00 3,000 13250.00 975 1,229.35 1,406.90 975 - - - - - - Graph
Graph - - - - - - 3,000 0.05 2.80 4,500 13300.00 975 1,274.10 1,531.60 4,875 - - - - - - Graph
Graph - - - - - - - - 3.00 4,500 13350.00 900 1,318.70 1,603.85 4,875 - - - - - - Graph
Graph - - - - - - 3,000 0.05 2.30 4,500 13400.00 4,875 1,381.15 1,657.40 4,875 - - - - - - Graph
Graph - - - - - - - - 3.00 4,500 13450.00 900 1,404.45 1,714.10 4,875 - - - - - - Graph
Graph - - - - - - - - 3.00 4,500 13500.00 900 1,447.90 1,669.30 900 - - - - - - Graph
Total 854,175 52,216 80,798 836,325 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.