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 - - - - - - - - - - 5000.00 3,000 0.55 - - - - - - - - Graph
Graph - - - - - - - - - - 5500.00 3,000 0.80 - - - 0.05 - - - 600 Graph
Graph - - - - - - - - - - 6000.00 3,000 0.65 - - - - - - - - Graph
Graph - - - - - - - - - - 6500.00 3,000 0.65 - - - - - - - - Graph
Graph - - - - - - - - - - 7000.00 3,000 0.65 - - - - - - - - Graph
Graph - - - - - - - - - - 7500.00 3,000 0.65 - - - 12.30 - - - 750 Graph
Graph - - - - - - - - - - 7600.00 - - - - - 41.00 - - - 48,450 Graph
Graph - - - - - - - - - - 7700.00 - - - - - 20.25 - - - 8,775 Graph
Graph - - - - - - - - - - 7800.00 - - - - - 63.00 - - - 121,875 Graph
Graph - - - - - - - - - - 7900.00 - - - - - 12.05 - - - 24,525 Graph
Graph - - - - - - 75 4,000.00 4,500.00 75 8000.00 3,000 0.85 - - - 67.00 - - - 15,075 Graph
Graph - - - - - - - - - - 8100.00 - - - - - 64.00 - - - 33,525 Graph
Graph - - - - - - - - - - 8200.00 - - - - - 51.00 - - - 14,625 Graph
Graph - - - - - - - - - - 8300.00 - - - - - 50.70 - - - 27,825 Graph
Graph - - - - - - - - - - 8400.00 - - - - - 78.00 - - - 1,500 Graph
Graph - - - - - - - - - - 8500.00 750 9.20 - - - 209.00 - - - 71,775 Graph
Graph - - - - - - - - - - 8700.00 - - - - - 81.00 - - - 15,450 Graph
Graph - - - - - - 75 3,100.00 3,600.00 75 9000.00 9,000 30.20 - - - 104.00 - - - 51,825 Graph
Graph - - - - - - - - - - 9200.00 - - - - - 291.00 - - - 12,300 Graph
Graph 9,675 - - - 2,960.00 - 75 2,850.00 3,100.00 75 9500.00 7,650 63.20 - - - 85.00 - - - 70,575 Graph
Graph 2,025 - - - 2,373.00 - - - - - 9600.00 - - - - - 157.00 - - - 81,075 Graph
Graph 22,500 - - - 3,130.00 - - - - - 9700.00 - - - - - 125.00 - - - 95,775 Graph
Graph 4,425 - - - 2,082.00 - - - - - 9800.00 - - - - - 125.00 - - - 88,950 Graph
Graph 4,125 - - - 2,538.00 - - - - - 9900.00 - - - - - 140.00 - - - 471,300 Graph
Graph 6,750 - 1 - 2,450.00 -115.00 75 2,445.00 3,120.70 75 10000.00 750 92.05 - - -95.00 85.00 19.77 1 75 429,600 Graph
Graph 1,125 - - - 1,725.00 - - - - - 10100.00 - - - - - 307.00 - - - 871,425 Graph
Graph 3,000 - - - 1,861.00 - - - - - 10200.00 - - - - - 257.00 - - - 383,925 Graph
Graph 3,450 - - - 1,667.00 - - - - - 10300.00 - - - - - 149.00 - - - 277,275 Graph
Graph 4,650 - - - 2,035.00 - - - - - 10400.00 750 120.05 - - -0.05 200.00 - - - 27,600 Graph
Graph 13,050 - - - 1,520.00 - 750 1,780.05 2,674.95 750 10500.00 75 191.00 214.95 75 8.85 206.30 22.35 1 -75 714,375 Graph
Graph 300 - - - 2,150.00 - - - - - 10600.00 - - - - - 190.00 - - - 11,025 Graph
Graph 1,200 - - - 1,950.00 - - - - - 10700.00 - - - - - 390.00 - - - 12,075 Graph
Graph 13,425 - - - 2,062.00 - 750 1,740.05 - - 10800.00 - - - - - 285.00 - - - 111,150 Graph
Graph 1,275 - - - 2,107.00 - - - - - 10900.00 - - - - - 669.00 - - - 73,650 Graph
Graph 20,625 - 1 - 1,700.00 -24.50 75 1,685.00 1,850.00 225 11000.00 75 297.00 315.00 75 22.00 310.00 22.58 2 75 103,950 Graph
Graph 1,050 - - - 1,585.00 - - - - - 11100.00 - - - - - 580.00 - - - 17,700 Graph
Graph 1,050 - - - 1,574.00 - - - - - 11200.00 - - - - - 698.00 - - - 7,650 Graph
Graph 18,300 - - - 1,460.00 - - - - - 11300.00 - - - - - 680.00 - - - 210,375 Graph
Graph 17,250 - - - 1,500.00 - 750 1,185.05 1,899.95 750 11400.00 - - - - - 758.00 - - - 3,675 Graph
Graph 4,725 - - - 1,435.30 - 75 1,360.00 1,899.95 2,025 11500.00 75 400.00 429.95 150 6.75 431.75 22.52 4 -150 412,350 Graph
Graph 6,825 - - - 1,340.00 - - - - - 11600.00 750 253.05 - - - 406.00 - - - 38,100 Graph
Graph 77,775 - - - 750.00 - - - - - 11700.00 750 276.05 - - - 750.00 - - - 75,000 Graph
Graph 4,725 - - - 1,129.00 - - - - - 11800.00 750 340.05 - - - 890.00 - - - 2,025 Graph
Graph 1,125 - - - 1,747.00 - - - - - 11900.00 750 375.05 - - - 1,012.00 - - - 13,725 Graph
Graph 16,275 600 10 - 1,090.00 10.00 75 1,060.00 1,090.00 75 12000.00 75 570.00 610.00 300 14.05 584.00 22.53 5 75 17,925 Graph
Graph 600 - - - 1,565.00 - - - - - 12100.00 750 424.05 - - - - - - - - Graph
Graph 75 - - - 1,505.00 - - - - - 12200.00 750 445.05 - - - - - - - - Graph
Graph 375 - - - 1,532.00 - - - - - 12300.00 750 465.05 - - - - - - - - Graph
Graph 675 - - - 1,425.00 - - - - - 12400.00 750 495.05 - - - - - - - - Graph
Graph 75 - - - 1,315.00 - 75 750.00 835.00 75 12500.00 75 725.00 850.00 75 - 750.00 - - - 6,450 Graph
Graph 19,350 525 8 7.55 555.00 -5.00 75 546.10 565.00 75 13000.00 75 950.00 1,140.00 75 - - - - - - Graph
Graph - - - - - - - - 295.00 75 14000.00 750 1,310.05 - - - - - - - - Graph
Total 281,850 20 13 5,077,575 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.