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 - - - - - - - - - - 4600.00 75 2.00 - - - 2.00 - - - 8,925 Graph
Graph - - - - - - - - - - 4700.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 4800.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 4900.00 2,400 0.10 - - - - - - - - Graph
Graph 32,850 - - - 6,960.00 -7.50 75 6,422.15 7,149.95 75 5000.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 5100.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 5200.00 2,400 0.20 - - - - - - - - Graph
Graph - - - - - - - - - - 5300.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 5400.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 75 5,925.80 - - 5500.00 2,400 0.10 - - - 3.05 - - - 7,500 Graph
Graph - - - - - - 75 5,826.60 - - 5600.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 5,727.60 - - 5700.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 5,628.70 - - 5800.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 5,529.95 6,577.90 75 5900.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 75 5,476.25 6,478.40 75 6000.00 2,475 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 5,330.50 6,379.40 75 6100.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 5,293.30 6,280.20 75 6200.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 5,190.85 6,180.95 75 6300.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 5,092.10 6,081.70 75 6400.00 2,400 0.10 - - - 15.00 - - - 2,850 Graph
Graph - - - - - - 75 5,261.25 5,953.95 375 6500.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 4,866.80 5,883.25 75 6600.00 2,400 0.10 - - - 0.20 - - - 1,350 Graph
Graph - - - - - - 4,875 4,774.30 5,784.00 75 6700.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 4,683.40 5,683.90 4,875 6800.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 4,591.45 5,583.10 4,875 6900.00 2,400 0.10 - - - - - - - - Graph
Graph 5,550 - - - 4,991.15 - 75 4,734.00 5,320.85 75 7000.00 2,400 0.50 - - - 3.05 - - - 6,600 Graph
Graph - - - - - - 4,875 4,351.05 5,337.05 4,875 7100.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 4,261.35 5,276.10 4,875 7200.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 4,171.60 5,180.60 4,875 7300.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 4,080.30 5,058.25 4,875 7400.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 75 4,189.50 4,831.25 75 7500.00 2,400 0.55 - - - 13.00 - - - 4,500 Graph
Graph - - - - - - 4,875 3,958.85 4,835.10 4,875 7600.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 3,868.60 4,724.85 4,875 7700.00 3,600 0.10 - - - 3.00 - - - 1,050 Graph
Graph - - - - - - 4,875 3,776.20 4,614.60 4,875 7800.00 2,400 0.10 - - - 20.25 - - - 2,025 Graph
Graph - - - - - - 4,875 3,685.30 4,507.00 4,875 7900.00 2,400 0.10 - - - 19.00 - - - 2,025 Graph
Graph 125,325 -75 2 - 3,937.55 -56.35 150 3,924.10 3,984.80 675 8000.00 225 4.55 5.60 75 -0.60 5.30 49.71 11 75 13,800 Graph
Graph - - - - - - 4,875 3,503.30 4,290.95 4,875 8100.00 900 0.50 - - - 3.05 - - - 1,200 Graph
Graph 375 - - - 3,652.00 - 4,875 3,409.90 4,180.70 4,875 8200.00 900 2.05 - - - 3.80 - - - 9,375 Graph
Graph - - - - - - 4,875 3,317.55 4,071.00 4,875 8300.00 900 0.50 - - - 3.80 - - - 297,600 Graph
Graph - - - - - - 4,875 3,227.20 3,960.75 4,875 8400.00 900 2.15 - - - 159.00 - - - 525 Graph
Graph 246,000 - 2 - 3,460.00 -1.35 75 3,286.60 3,638.00 75 8500.00 4,500 3.05 - - - 6.05 - - - 86,625 Graph
Graph 1,055,925 - 2 - 3,360.00 22.50 75 3,214.80 3,524.80 75 8600.00 900 3.05 - - - 3.00 - - - 77,100 Graph
Graph 951,300 - 2 - 3,260.00 30.00 75 3,109.55 3,409.65 75 8700.00 900 3.05 - - - 3.35 - - - 48,150 Graph
Graph 108,750 - - - 1,982.90 - 4,875 2,760.60 3,463.70 4,875 8800.00 900 3.05 - - - 15.00 - - - 24,300 Graph
Graph 165,000 - - - 1,862.50 - 4,875 2,663.00 3,356.80 4,875 8900.00 900 3.05 - - - 145.00 - - - 76,725 Graph
Graph 589,500 -2,100 36 - 2,978.10 10.40 1,275 2,978.10 2,991.75 75 9000.00 20,550 3.05 - - - 3.85 - - - 297,525 Graph
Graph - - - - - - 75 2,730.75 3,152.90 75 9100.00 1,800 3.05 - - - 9.80 - - - 900 Graph
Graph - - - - - - 150 2,635.65 3,071.80 75 9200.00 1,800 3.05 - - - 100.00 - - - 243,825 Graph
Graph - - - - - - 150 2,540.80 2,968.70 75 9300.00 2,400 3.05 - - - 15.00 - - - 5,325 Graph
Graph - - - - - - 150 2,445.25 2,861.70 75 9400.00 1,800 3.05 - - - 77.50 - - - 15,075 Graph
Graph 492,600 -3,150 82 - 2,470.25 -4.70 150 2,462.00 2,486.35 75 9500.00 600 7.55 8.30 75 -1.15 7.55 32.24 179 2,925 514,875 Graph
Graph - - - - - - 150 2,255.30 2,659.80 75 9600.00 1,800 3.05 - - - 40.05 - - - 225 Graph
Graph - - - - - - 75 2,207.25 2,568.55 75 9650.00 - - - - - - - - - - Graph
Graph 750 - - - 1,825.00 - 150 2,159.70 2,443.70 150 9700.00 1,800 3.05 - - - 12.00 - - - 2,325 Graph
Graph - - - - - - 4,875 1,830.80 2,436.05 4,875 9750.00 - - - - - - - - - - Graph
Graph - - - - - - 150 2,065.05 2,330.70 150 9800.00 1,800 3.10 - - - 320.00 - - - 4,575 Graph
Graph - - - - - - 4,875 1,733.25 2,326.90 4,875 9850.00 - - - - - - - - - - Graph
Graph - - - - - - 150 1,969.80 2,355.00 75 9900.00 75 10.00 - - - 65.10 - - - 6,675 Graph
Graph - - - - - - 4,875 1,635.70 2,218.50 4,875 9950.00 75 0.20 - - - - - - - - Graph
Graph 888,150 -6,075 535 - 1,970.00 -11.30 75 1,970.20 1,981.35 225 10000.00 225 9.65 10.40 300 -0.40 9.85 27.25 579 -3,000 628,800 Graph
Graph - - - - - - 4,875 1,538.10 2,121.75 4,875 10050.00 150 0.20 - - - - - - - - Graph
Graph - - - - - - 4,875 1,700.55 1,994.90 3,000 10100.00 2,850 3.50 - - - 23.00 - - - 16,125 Graph
Graph - - - - - - 4,875 1,440.55 2,011.80 4,875 10150.00 150 0.20 - - - - - - - - Graph
Graph 79,350 - - - 1,804.25 - 75 1,653.05 1,894.85 75 10200.00 7,125 3.80 - - - 21.75 - - - 8,250 Graph
Graph - - - - - - 4,875 1,343.00 1,874.75 4,875 10250.00 75 0.20 - - - - - - - - Graph
Graph - - - - - - 150 1,586.00 1,792.25 150 10300.00 2,700 4.35 - - - 310.90 - - - 2,175 Graph
Graph - - - - - - 4,875 1,245.45 1,766.70 4,875 10350.00 75 0.20 - - - - - - - - Graph
Graph - - - - - - 75 1,491.10 1,691.60 75 10400.00 2,850 6.30 - - - 20.00 - - - 6,975 Graph
Graph - - - - - - 4,875 1,147.85 1,659.80 4,875 10450.00 75 1.20 - - - - - - - - Graph
Graph 267,975 1,050 38 - 1,484.85 -9.85 75 1,483.50 1,496.10 75 10500.00 75 16.50 17.90 300 -0.35 17.30 23.42 530 -825 557,250 Graph
Graph - - - - - - 4,875 1,050.30 1,558.30 4,875 10550.00 75 1.20 - - - - - - - - Graph
Graph - - - - - - 4,875 1,180.15 1,507.85 4,875 10600.00 900 14.70 - - - 11.60 - - - 4,950 Graph
Graph - - - - - - 4,875 952.75 1,448.05 4,875 10650.00 75 0.20 - - - - - - - - Graph
Graph 150 - - - 1,000.00 - 4,875 1,080.15 1,411.80 4,875 10700.00 1,500 17.05 21.00 75 -0.65 21.05 21.66 37 -1,650 129,225 Graph
Graph - - - - - - 4,875 855.15 1,345.15 4,875 10750.00 75 0.20 - - - - - - - - Graph
Graph 1,050 - - - 993.10 - 4,875 1,127.60 1,259.95 225 10800.00 75 23.70 27.50 750 -1.95 24.75 21.05 66 1,800 32,100 Graph
Graph - - - - - - 4,875 757.60 1,242.30 4,875 10850.00 75 0.20 - - - - - - - - Graph
Graph 525 - - - 1,204.95 - 4,875 1,003.05 1,191.80 4,875 10900.00 225 27.95 38.65 150 -2.45 30.25 20.63 195 1,650 33,975 Graph
Graph - - - - - - 4,875 888.90 1,207.15 4,875 10950.00 75 0.20 - - - - - - - - Graph
Graph 388,800 -10,950 489 - 1,016.00 -5.25 75 1,011.20 1,022.55 900 11000.00 225 37.90 39.00 150 -2.05 38.25 20.40 2,275 6,600 1,263,975 Graph
Graph - - - - - - 4,875 793.40 1,103.45 4,875 11050.00 75 0.20 - - - - - - - - Graph
Graph 1,725 - - - 968.85 - 4,875 712.25 1,000.85 4,875 11100.00 75 42.55 44.95 225 -3.55 44.00 19.66 244 3,000 30,750 Graph
Graph - - - - - - 4,875 697.95 1,009.70 4,875 11150.00 75 1.20 - - - - - - - - Graph
Graph 7,125 75 5 - 849.00 -11.00 150 800.15 894.95 750 11200.00 75 48.10 52.85 150 -4.10 50.00 18.82 759 4,875 48,300 Graph
Graph - - - - - - 4,875 602.45 904.55 4,875 11250.00 75 0.60 - - - - - - - - Graph
Graph 11,325 3,300 47 - 707.65 -80.35 75 729.60 753.10 75 11300.00 300 59.00 63.55 150 -8.05 58.40 18.12 564 -4,050 44,775 Graph
Graph - - - - - - 4,875 507.00 803.45 4,875 11350.00 75 1.65 - - - - - - - - Graph
Graph 4,425 900 16 10.50 664.35 21.50 75 612.60 701.50 75 11400.00 150 72.00 86.00 375 -5.55 73.90 17.93 368 3,225 27,600 Graph
Graph - - - - - - 4,875 423.00 720.40 4,875 11450.00 75 11.40 120.45 4,875 - - - - - - Graph
Graph 189,000 3,975 173 10.33 572.55 -9.75 300 571.50 581.35 525 11500.00 75 90.30 93.45 300 -6.15 91.90 17.67 2,683 -8,700 596,550 Graph
Graph 75 - - - 305.00 - 4,875 349.40 618.25 4,875 11550.00 75 1.20 - - - - - - - - Graph
Graph 112,050 4,350 106 10.69 489.10 -10.80 75 486.15 517.15 75 11600.00 75 110.00 126.55 225 -6.80 110.00 17.16 656 3,450 143,625 Graph
Graph - - - - - - 4,875 299.10 555.05 4,875 11650.00 75 1.20 - - - - - - - - Graph
Graph 40,950 1,275 86 11.94 423.75 -3.35 300 407.60 424.95 75 11700.00 150 130.05 150.55 150 -5.75 133.00 16.75 1,392 6,075 327,675 Graph
Graph 75 - - - 456.00 - - - 469.55 4,875 11750.00 225 5.45 - - - - - - - - Graph
Graph 39,300 2,400 214 11.85 350.75 -2.70 300 342.55 355.95 75 11800.00 225 164.00 165.85 225 -5.85 164.00 16.58 783 9,975 132,825 Graph
Graph - - - - - - - - 396.00 4,875 11850.00 75 25.00 - - - 225.00 - - - 75 Graph
Graph 42,300 5,850 396 11.71 283.70 -8.35 150 282.20 287.00 450 11900.00 375 191.50 201.55 150 -6.40 199.75 16.40 920 -1,650 76,875 Graph
Graph - - - - - - 4,875 191.45 - - 11950.00 - - - - - 200.00 - - - 75 Graph
Graph 761,925 -1,725 3,110 11.81 228.00 -5.90 825 226.35 228.00 150 12000.00 1,050 240.00 242.00 150 -6.05 240.00 16.16 3,085 -6,150 756,300 Graph
Graph - - - - - - 75 13.65 - - 12050.00 - - - - - - - - - - Graph
Graph 58,575 14,475 845 11.82 178.80 -6.20 225 177.60 180.10 600 12100.00 150 281.70 297.95 150 -12.10 285.15 15.87 90 -300 12,825 Graph
Graph - - - - - - 75 1.15 - - 12150.00 - - - - - - - - - - Graph
Graph 263,925 11,175 1,067 11.74 135.80 -7.25 150 134.30 138.55 150 12200.00 75 343.45 352.70 300 -0.55 344.85 16.12 35 -450 10,575 Graph
Graph - - - - - - 75 10.60 - - 12250.00 4,875 203.55 - - - - - - - - Graph
Graph 68,025 -1,125 845 11.68 100.75 -9.00 75 94.20 102.65 75 12300.00 300 400.00 544.90 4,875 65.60 411.70 16.48 8 -225 1,650 Graph
Graph - - - - - - 75 5.55 - - 12350.00 4,875 313.25 - - - - - - - - Graph
Graph 48,825 4,200 1,211 11.65 73.20 -7.70 150 72.65 73.50 750 12400.00 4,950 378.20 563.15 4,950 - - - - - - Graph
Graph - - - - - - 75 30.40 - - 12450.00 4,875 415.65 - - - - - - - - Graph
Graph 710,250 49,350 3,349 11.69 52.60 -7.05 2,775 52.50 52.60 1,200 12500.00 150 555.10 564.00 75 -9.20 557.20 17.08 973 -8,700 397,125 Graph
Graph - - - - - - 75 27.00 - - 12550.00 4,875 509.65 679.15 4,875 - - - - - - Graph
Graph 147,150 18,825 809 11.67 36.50 -4.80 75 33.90 38.85 75 12600.00 4,875 531.25 824.55 4,875 - 700.00 - - - 75 Graph
Graph - - - - - - 75 18.90 - - 12650.00 4,875 592.60 772.50 4,875 - - - - - - Graph
Graph 59,700 4,275 504 11.65 24.65 -3.20 150 24.00 26.45 225 12700.00 4,875 500.40 864.45 4,875 - - - - - - Graph
Graph - - - - - - 75 12.60 - - 12750.00 4,875 687.00 878.80 4,875 - - - - - - Graph
Graph - - - - - - 1,800 10.75 24.00 75 12800.00 4,875 600.40 925.90 4,875 - - - - - - Graph
Graph - - - - - - - - - - 12850.00 4,875 781.45 977.95 4,875 - - - - - - Graph
Graph - - - - - - 75 8.00 20.00 75 12900.00 4,875 700.40 1,044.35 4,875 - - - - - - Graph
Graph - - - - - - - - 58.70 4,875 12950.00 4,875 875.55 1,093.85 4,875 - - - - - - Graph
Graph 646,500 450 765 12.78 10.90 -1.75 75 10.35 10.90 525 13000.00 75 1,001.60 1,022.05 2,625 -6.30 1,008.80 21.72 126 -3,900 747,075 Graph
Graph - - - - - - 300 0.10 - - 13050.00 4,875 970.00 1,181.15 4,875 - - - - - - Graph
Graph - - - - - - 900 3.55 42.90 4,875 13100.00 4,875 900.40 1,250.55 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13150.00 4,875 1,064.50 1,304.85 4,875 - - - - - - Graph
Graph - - - - - - 900 2.20 - - 13200.00 4,875 1,000.40 1,353.30 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13250.00 4,875 1,159.85 1,408.50 4,875 - - - - - - Graph
Graph - - - - - - 900 1.45 - - 13300.00 4,875 1,100.75 1,460.90 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13350.00 4,875 974.55 1,516.45 4,875 - - - - - - Graph
Graph - - - - - - 900 1.05 - - 13400.00 4,875 1,200.35 1,567.00 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13450.00 4,875 1,365.85 1,644.50 4,875 - - - - - - Graph
Graph 133,875 -3,825 173 15.06 3.95 0.35 75 3.65 3.95 1,200 13500.00 75 1,491.40 1,503.00 300 2.50 1,497.10 27.79 217 6,675 253,500 Graph
Graph - - - - - - 2,400 0.50 - - 13600.00 4,875 1,350.35 1,797.35 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.50 - - 13700.00 4,875 1,450.35 1,903.15 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.40 - - 13800.00 4,875 1,550.35 2,007.00 4,875 - - - - - - Graph
Graph 300 - - - 15.75 - 900 0.65 - - 13900.00 4,875 1,650.35 2,117.15 4,875 - - - - - - Graph
Graph 64,050 7,200 601 18.18 2.70 - 225 2.70 2.75 1,575 14000.00 600 1,988.20 1,998.35 3,375 7.85 1,988.15 33.39 835 10,275 103,575 Graph
Graph - - - - - - 2,400 0.40 - - 14100.00 75 1,952.75 2,238.90 75 - - - - - - Graph
Graph - - - - - - 2,400 0.40 - - 14200.00 75 2,058.75 2,338.20 300 - - - - - - Graph
Graph - - - - - - 2,400 0.50 - - 14300.00 75 2,156.00 2,449.50 75 - - - - - - Graph
Graph - - - - - - 2,400 0.40 - - 14400.00 75 2,250.05 2,547.65 75 - - - - - - Graph
Graph 4,650 - 2 23.26 4.45 1.95 75 2.20 4.45 75 14500.00 150 2,473.20 2,517.45 75 42.30 2,533.10 44.98 1 75 6,975 Graph
Total 8,816,025 15,512 17,611 8,166,150 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.