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 5,400 - - - 2,830.15 - 75 2,726.95 2,746.30 75 9200.00 225 1.60 2.25 525 -0.10 1.60 47.06 6 150 8,775 Graph
Graph - - - - - - 75 2,532.35 2,936.10 375 9250.00 4,500 0.30 - - - - - - - - Graph
Graph - - - - - - 150 2,485.05 2,887.10 375 9300.00 900 0.70 3.05 300 - - - - - - Graph
Graph - - - - - - 4,875 2,300.40 2,849.65 4,875 9350.00 4,500 0.30 - - - - - - - - Graph
Graph - - - - - - 150 2,389.30 2,786.70 375 9400.00 300 1.05 2.80 150 - 2.00 - - - 525 Graph
Graph - - - - - - 4,875 2,200.40 2,749.65 4,875 9450.00 900 0.40 - - - - - - - - Graph
Graph 76,050 -2,100 106 - 2,445.00 -1.10 75 2,430.35 2,448.95 75 9500.00 1,575 1.55 1.65 300 -0.20 1.60 41.84 107 - 78,075 Graph
Graph - - - - - - 4,875 2,100.40 2,649.65 4,875 9550.00 900 0.40 - - - - - - - - Graph
Graph 16,050 - - - 2,334.00 4.20 75 2,322.55 2,338.85 75 9600.00 150 1.40 2.25 300 0.50 2.25 - - - 8,175 Graph
Graph - - - - - - 4,875 2,000.40 2,549.65 4,875 9650.00 900 0.45 - - - - - - - - Graph
Graph 1,200 - - - 2,207.45 - 75 2,103.85 2,349.85 75 9700.00 300 1.05 2.40 225 - 2.25 - - - 1,200 Graph
Graph 150 - - - 2,115.00 - 4,875 1,900.40 2,449.65 4,875 9750.00 900 0.55 - - - 2.50 - - - 150 Graph
Graph 1,050 - - - 2,110.00 - 75 2,008.25 2,249.85 75 9800.00 300 1.30 2.60 75 - 2.50 38.71 3 - 2,025 Graph
Graph - - - - - - 4,875 1,800.40 2,349.65 4,875 9850.00 900 0.70 - - - - - - - - Graph
Graph 86,775 - 4 - 1,975.00 -71.35 75 2,028.55 2,043.70 75 9900.00 75 2.10 2.30 75 0.20 2.25 36.48 250 450 85,350 Graph
Graph - - - - - - 4,875 1,700.40 2,249.65 4,875 9950.00 900 0.85 - - - - - - - - Graph
Graph 868,125 -17,250 711 - 1,933.00 -5.00 75 1,931.60 1,941.05 75 10000.00 75 2.50 2.65 225 -0.20 2.50 35.21 1,647 -23,025 652,875 Graph
Graph - - - - - - 4,875 1,600.40 2,149.65 4,875 10050.00 900 1.25 - - - - - - - - Graph
Graph 4,125 - 3 - 1,823.85 -26.20 75 1,828.10 1,839.65 75 10100.00 150 2.60 3.40 300 -0.30 2.70 33.80 62 -375 16,125 Graph
Graph - - - - - - 4,875 1,500.40 2,049.65 4,875 10150.00 3,975 0.35 - - - - - - - - Graph
Graph 8,475 -150 6 - 1,680.00 -56.10 75 1,728.70 1,739.35 75 10200.00 3,000 2.35 2.80 75 -0.90 2.40 31.59 195 -8,325 28,875 Graph
Graph - - - - - - 4,875 1,400.40 1,949.65 4,875 10250.00 1,500 0.50 - - - - - - - - Graph
Graph 6,825 - 2 - 1,561.45 -144.45 75 1,628.00 1,642.20 75 10300.00 600 2.10 3.60 300 -0.05 3.40 31.28 22 -750 31,500 Graph
Graph - - - - - - 4,875 1,300.40 1,849.65 4,875 10350.00 1,500 0.55 - - - - - - - - Graph
Graph 8,250 - - - 1,606.15 - 75 1,531.25 1,543.10 75 10400.00 75 3.20 3.45 75 -0.70 3.40 29.51 321 -6,225 52,575 Graph
Graph - - - - - - 1,200 1,419.25 1,591.10 1,200 10450.00 450 1.05 - - - - - - - - Graph
Graph 209,700 -1,200 98 - 1,443.00 1.30 75 1,435.00 1,443.15 75 10500.00 825 3.55 3.80 450 -0.55 3.55 27.92 601 -3,900 471,675 Graph
Graph 675 - - - 1,234.05 - 1,200 1,306.40 1,648.30 1,200 10550.00 450 1.05 - - -0.65 2.10 25.20 5 - 675 Graph
Graph 36,525 - - - 1,340.60 - 75 1,333.35 1,344.95 75 10600.00 675 3.35 3.60 75 -0.85 3.35 25.94 497 1,725 140,025 Graph
Graph - - - - - - 1,200 1,232.15 1,330.75 750 10650.00 450 1.05 - - - 4.10 - - - 75 Graph
Graph 41,250 -150 4 - 1,197.00 -53.05 75 1,232.75 1,244.90 75 10700.00 3,000 3.55 3.65 225 -0.55 3.65 24.50 1,587 -21,000 178,275 Graph
Graph - - - - - - 1,950 1,137.00 1,246.30 1,950 10750.00 450 1.05 - - - - - - - - Graph
Graph 47,700 150 13 - 1,135.75 -15.80 75 1,134.45 1,144.85 75 10800.00 2,250 3.95 4.15 75 -0.75 3.95 23.00 1,464 -12,750 369,000 Graph
Graph 150 - - - 1,125.55 - 1,125 1,040.00 1,189.60 1,125 10850.00 150 1.10 - - - 5.45 - - - 2,625 Graph
Graph 57,975 - 9 - 1,000.00 -51.55 150 1,035.55 1,048.70 75 10900.00 75 4.50 5.35 75 -0.90 5.30 22.23 1,835 -10,800 216,000 Graph
Graph 525 - - - 989.55 - 1,125 963.95 1,021.50 75 10950.00 75 7.05 10.90 75 0.20 7.00 22.34 29 -525 3,375 Graph
Graph 444,450 29,850 762 - 945.00 -6.80 150 941.75 948.20 75 11000.00 75 6.80 7.00 375 -1.70 6.80 21.28 5,734 1,725 1,128,075 Graph
Graph - - - - - - 75 891.60 925.75 75 11050.00 75 7.50 - - -1.25 7.55 20.71 38 -225 3,300 Graph
Graph 50,025 -14,100 325 13.79 865.15 12.00 75 843.70 852.30 75 11100.00 75 8.45 8.60 600 -1.95 8.60 20.23 4,912 21,375 538,200 Graph
Graph 225 - - - 870.90 - 75 783.95 816.85 75 11150.00 75 9.15 10.05 75 -2.50 10.00 19.82 25 225 8,400 Graph
Graph 169,275 -2,025 70 14.82 767.55 14.40 150 746.60 752.90 75 11200.00 300 10.65 10.90 975 -3.05 10.70 19.07 6,657 -8,175 1,062,600 Graph
Graph 600 - - - 806.00 - 75 691.50 711.00 75 11250.00 75 8.00 16.30 375 -4.45 12.05 18.51 52 225 8,775 Graph
Graph 78,825 -5,850 230 - 651.80 -14.55 75 650.50 657.85 75 11300.00 75 15.35 15.45 75 -3.70 15.35 18.45 9,972 60,300 868,050 Graph
Graph 1,425 - - - 664.00 - 75 598.75 614.05 75 11350.00 75 15.10 18.50 75 -3.65 18.30 18.13 509 8,550 28,575 Graph
Graph 640,875 -3,750 210 - 561.10 -16.00 75 558.70 561.30 75 11400.00 75 22.45 22.50 225 -4.65 22.50 17.95 13,716 40,650 1,178,550 Graph
Graph 450 150 2 - 478.00 -53.45 75 506.35 521.25 75 11450.00 75 21.15 26.00 75 -5.90 26.25 17.53 797 3,600 41,550 Graph
Graph 716,925 -1,275 848 10.71 471.00 -7.35 750 469.15 474.35 75 11500.00 75 31.70 32.00 75 -5.55 31.75 17.30 20,614 24,150 1,812,525 Graph
Graph 4,575 -75 1 - 398.00 -46.50 75 417.60 435.45 75 11550.00 75 33.00 37.70 75 -6.15 37.50 16.95 592 -6,675 32,400 Graph
Graph 262,875 -10,500 707 12.42 385.70 -11.20 75 385.00 387.00 75 11600.00 375 45.00 45.50 900 -6.85 45.00 16.70 18,488 21,675 2,064,675 Graph
Graph 4,800 -75 1 7.14 320.00 -28.60 75 336.05 354.25 150 11650.00 75 49.10 53.75 75 -6.90 53.30 16.38 603 -3,450 54,825 Graph
Graph 375,825 -22,275 3,095 12.56 303.25 -8.90 750 303.05 305.00 75 11700.00 75 62.80 63.20 150 -7.85 63.05 16.08 23,510 33,450 1,556,775 Graph
Graph 7,875 - 51 12.19 261.90 -14.75 75 261.35 269.35 75 11750.00 75 74.05 75.45 225 -7.80 74.20 15.74 1,637 -10,275 47,475 Graph
Graph 1,495,425 24,675 8,732 12.70 230.15 -13.50 75 229.45 235.70 75 11800.00 75 88.10 88.35 1,500 -8.55 88.35 15.54 37,760 83,775 1,629,300 Graph
Graph 18,975 300 2,519 12.84 198.40 -12.70 825 192.90 200.45 75 11850.00 600 104.00 105.00 225 -8.60 104.50 15.33 3,705 -675 61,875 Graph
Graph 892,950 48,300 34,176 12.34 163.25 -13.60 600 163.55 167.75 75 11900.00 525 121.00 122.65 600 -9.10 122.95 15.13 40,759 -80,175 1,459,425 Graph
Graph 62,550 6,150 5,024 12.64 138.95 -10.65 750 137.05 139.00 825 11950.00 750 144.00 148.80 75 -8.75 144.55 14.99 2,272 -25,500 46,125 Graph
Graph 1,991,700 78,675 55,416 12.37 112.05 -12.20 600 112.00 113.00 1,050 12000.00 150 167.90 169.95 750 -5.20 170.00 14.98 26,166 -94,275 960,375 Graph
Graph 58,050 17,325 2,158 12.29 90.05 -11.50 75 90.00 91.00 75 12050.00 75 193.05 200.60 75 -3.45 199.30 15.10 94 -1,650 13,050 Graph
Graph 1,001,700 69,900 27,036 12.11 70.25 -10.70 75 69.10 70.70 750 12100.00 750 225.10 229.30 75 -5.65 228.35 14.95 2,799 -4,950 150,150 Graph
Graph 36,450 -10,200 1,939 12.05 54.50 -10.10 75 53.60 55.00 75 12150.00 75 253.90 265.20 75 -6.50 262.05 15.03 8 - 2,175 Graph
Graph 1,164,225 190,050 29,793 12.10 42.40 -7.90 750 41.60 42.35 825 12200.00 75 295.15 301.95 75 -6.95 297.50 15.07 3,578 74,775 214,200 Graph
Graph 52,725 8,325 2,675 11.94 31.10 -7.25 75 30.50 31.35 75 12250.00 75 330.45 343.10 75 23.60 365.00 18.65 1 -75 600 Graph
Graph 1,393,275 138,000 26,785 11.97 23.25 -6.15 75 23.20 23.25 375 12300.00 750 376.05 378.00 75 -5.35 379.00 15.76 306 2,175 37,200 Graph
Graph 26,400 3,750 1,337 11.95 16.90 -5.50 75 16.50 16.90 75 12350.00 75 415.90 436.15 75 - 355.90 - - - 150 Graph
Graph 1,026,900 -99,675 15,379 11.96 12.20 -4.40 750 12.05 12.35 75 12400.00 75 460.90 471.35 75 4.65 465.00 16.38 87 1,650 14,925 Graph
Graph 15,675 -6,225 494 12.22 9.50 -3.35 150 7.50 9.50 75 12450.00 75 503.70 525.50 75 - 437.70 - - - 150 Graph
Graph 1,300,125 -16,950 14,485 12.41 7.20 -2.45 75 7.10 7.20 300 12500.00 150 558.10 564.05 75 4.00 560.75 18.09 1,133 3,600 630,600 Graph
Graph 3,975 1,050 36 12.84 6.00 -1.90 75 5.15 6.95 75 12550.00 750 590.35 628.70 75 - 580.10 - - - 75 Graph
Graph 319,800 -32,400 4,512 13.38 5.30 -0.95 4,875 4.50 5.45 300 12600.00 75 642.60 684.00 150 62.60 706.85 27.62 3 225 600 Graph
Graph 225 150 3 14.12 5.10 -2.50 1,650 3.55 6.35 75 12650.00 975 667.75 736.55 1,725 - - - - - - Graph
Graph 135,075 -13,800 2,588 13.85 3.25 -1.25 75 3.20 3.35 75 12700.00 5,025 704.85 764.45 75 43.15 792.35 28.06 5 -150 1,875 Graph
Graph 750 300 6 15.64 4.90 -0.50 75 3.55 4.85 75 12750.00 750 782.40 858.20 75 - - - - - - Graph
Graph 101,700 -6,600 1,260 14.78 2.50 -0.70 675 2.40 2.60 150 12800.00 75 843.35 864.35 150 - 775.10 - - - 975 Graph
Graph 1,350 450 17 15.64 2.65 -1.35 150 2.60 4.30 75 12850.00 825 878.15 941.45 1,800 - - - - - - Graph
Graph 26,625 -150 922 15.98 2.25 - 75 1.75 2.35 75 12900.00 75 930.05 965.90 75 - 1,045.00 - - - 75 Graph
Graph - - - - - - 900 1.40 4.70 900 12950.00 1,725 955.35 1,028.95 1,725 - - - - - - Graph
Graph 375,975 -30,675 2,647 16.93 1.85 -0.40 5,625 1.85 1.90 1,800 13000.00 75 1,051.05 1,056.85 75 5.60 1,054.35 27.57 1,342 -38,700 632,400 Graph
Graph 750 75 3 18.33 2.50 -0.05 3,000 2.50 3.50 75 13050.00 75 1,056.55 1,135.45 975 - - - - - - Graph
Graph 24,600 825 74 18.46 2.00 0.50 150 1.85 2.00 1,200 13100.00 75 1,147.30 1,155.10 75 18.00 1,163.30 31.69 1 - 15,150 Graph
Graph - - - - - - 900 0.40 3.70 3,000 13150.00 75 1,180.95 1,282.25 150 - - - - - - Graph
Graph 9,900 - 4 19.24 1.60 0.05 75 1.25 1.60 600 13200.00 150 1,244.00 1,260.00 75 4.65 1,249.15 - - - 1,725 Graph
Graph - - - - - - 900 0.35 3.40 3,000 13250.00 375 1,233.30 1,391.10 375 - - - - - - Graph
Graph 12,525 - 2 20.36 1.50 0.10 900 1.15 1.50 75 13300.00 75 1,343.55 1,358.40 75 45.05 1,400.00 43.08 9 375 16,050 Graph
Graph 1,200 - - - 1.95 - 900 0.55 3.25 900 13350.00 150 1,387.60 1,408.10 75 - 1,344.45 - - - 1,200 Graph
Graph 3,825 150 13 21.62 1.50 -0.05 75 1.20 1.70 75 13400.00 75 1,441.45 1,454.75 1,500 -4.60 1,445.00 32.56 15 150 6,675 Graph
Graph - - - - - - 4,350 0.05 3.00 3,000 13450.00 75 1,405.00 1,601.25 75 - - - - - - Graph
Graph - - - - - - 150 1.05 3.00 3,000 13500.00 75 1,473.20 1,670.25 150 - - - - - - Graph
Total 15,791,400 247,293 236,530 18,679,800 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.