Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11921.50  As on Dec 06, 2019 15:30:29 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 - - - - - - - - - - 8300.00 900 1.20 - - - - - - - - Graph
Graph - - - - - - - - - - 8400.00 900 0.95 - - - - - - - - Graph
Graph - - - - - - - - - - 8500.00 6,300 3.05 - - - 23.20 - - - 12,375 Graph
Graph - - - - - - - - - - 8600.00 900 0.90 - - - - - - - - Graph
Graph - - - - - - - - - - 8700.00 900 0.95 - - - - - - - - Graph
Graph - - - - - - - - - - 8800.00 900 1.05 - - - - - - - - Graph
Graph - - - - - - - - - - 8900.00 900 1.15 - - - - - - - - Graph
Graph 375 375 5 - 3,020.00 104.85 - - 3,149.90 75 9000.00 225 5.05 - - -30.95 6.10 25.18 7 225 600 Graph
Graph - - - - - - - - - - 9100.00 900 1.30 - - - - - - - - Graph
Graph - - - - - - - - - - 9200.00 900 1.40 - - - - - - - - Graph
Graph - - - - - - - - - - 9300.00 900 1.60 - - - - - - - - Graph
Graph - - - - - - - - - - 9400.00 900 1.80 - - - - - - - - Graph
Graph - - - - - - - - 2,689.95 750 9500.00 4,500 3.05 - - - 17.00 - - - 750 Graph
Graph - - - - - - - - - - 9600.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 9700.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 9800.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 9900.00 300 3.25 - - - - - - - - Graph
Graph 16,950 8,925 125 - 2,023.15 -77.60 - - 2,022.50 75 10000.00 300 16.80 17.50 225 0.80 16.80 20.60 151 4,650 15,750 Graph
Graph - - - - - - - - - - 10100.00 3,000 3.65 - - - - - - - - Graph
Graph - - - - - - - - - - 10200.00 3,000 4.05 - - - - - - - - Graph
Graph - - - - - - - - - - 10300.00 3,000 4.65 - - - - - - - - Graph
Graph - - - - - - - - - - 10400.00 3,000 5.95 - - - - - - - - Graph
Graph 41,850 -75 7 - 1,548.00 -38.75 - - - - 10500.00 75 30.00 31.95 75 3.00 29.10 18.40 38 -300 30,525 Graph
Graph - - - - - - - - - - 10600.00 750 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 10700.00 750 2.35 - - - 36.95 - - - 75 Graph
Graph - - - - - - - - - - 10800.00 750 2.35 - - - - - - - - Graph
Graph - - - - - - - - - - 10900.00 750 1.35 - - - - - - - - Graph
Graph 9,600 1,050 17 - 1,090.00 -75.00 150 1,055.35 1,106.70 75 11000.00 225 69.00 69.90 225 9.45 69.00 17.60 324 13,125 46,575 Graph
Graph - - - - - - - - - - 11100.00 300 58.95 - - - - - - - - Graph
Graph - - - - - - - - - - 11200.00 300 76.50 - - - - - - - - Graph
Graph - - - - - - - - - - 11300.00 750 4.75 - - - - - - - - Graph
Graph - - - - - - - - - - 11400.00 750 12.15 - - - - - - - - Graph
Graph 33,375 675 43 - 702.00 -78.00 75 673.90 693.85 150 11500.00 300 151.30 154.30 225 20.70 153.65 17.07 446 8,325 108,525 Graph
Graph - - - - - - - - - - 11600.00 525 172.55 - - - - - - - - Graph
Graph - - - - - - - - - - 11700.00 750 35.05 - - - - - - - - Graph
Graph - - - - - - - - - - 11800.00 750 43.25 - - - - - - - - Graph
Graph - - - - - - - - - - 11900.00 750 59.45 - - - - - - - - Graph
Graph 85,725 -1,875 343 8.01 377.50 -47.10 150 374.00 378.95 225 12000.00 600 300.20 312.90 150 39.40 306.70 16.70 230 -600 74,550 Graph
Graph - - - - - - - - - - 12100.00 750 103.30 - - - - - - - - Graph
Graph - - - - - - - - - - 12200.00 750 131.65 - - - - - - - - Graph
Graph - - - - - - - - - - 12300.00 750 164.70 - - - - - - - - Graph
Graph - - - - - - 750 86.30 - - 12400.00 750 202.50 - - - - - - - - Graph
Graph 103,125 5,925 311 9.25 156.00 -21.75 75 156.00 158.00 75 12500.00 150 567.60 576.75 75 59.10 574.65 17.61 212 7,425 49,650 Graph
Graph - - - - - - 900 50.15 - - 12600.00 750 293.00 - - - - - - - - Graph
Graph - - - - - - 900 36.25 - - 12700.00 750 345.65 - - - - - - - - Graph
Graph - - - - - - 900 26.15 - - 12800.00 750 403.65 - - - - - - - - Graph
Graph - - - - - - 900 18.15 - - 12900.00 750 465.30 - - - - - - - - Graph
Graph 40,575 9,000 182 9.98 54.00 -6.25 150 53.00 54.90 525 13000.00 150 949.10 969.00 75 105.50 955.00 20.11 8 375 1,200 Graph
Graph - - - - - - 900 6.60 - - 13100.00 - - - - - - - - - - Graph
Graph - - - - - - 900 3.15 - - 13200.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.75 - - 13300.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.15 - - 13400.00 - - - - - - - - - - Graph
Graph 7,800 150 107 11.02 20.00 -4.00 75 18.50 20.00 75 13500.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.15 - - 13600.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.15 - - 13700.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.15 - - 13800.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.15 - - 13900.00 - - - - - - - - - - Graph
Graph - - - - - - 75 5.00 18.00 150 14000.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.15 - - 14100.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.15 - - 14200.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.15 - - 14300.00 - - - - - - - - - - Graph
Graph - - - - - - 1,200 0.45 - - 14400.00 - - - - - - - - - - Graph
Graph - - - - - - 900 3.25 - - 14500.00 - - - - - - - - - - Graph
Graph - - - - - - 600 0.25 - - 14600.00 - - - - - - - - - - Graph
Total 339,375 1,140 1,416 340,575 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.