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 2,007.00 2,698.90 1,275 9650.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,961.20 2,645.60 1,275 9700.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,921.25 2,716.20 1,275 9750.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,896.55 2,668.50 1,275 9800.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,827.10 2,620.85 1,275 9850.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,784.05 2,571.85 1,275 9900.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,760.70 2,522.15 1,275 9950.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,697.50 2,472.25 1,275 10000.00 900 0.20 - - - - - - - - Graph
Graph - - - - - - 4,875 1,651.20 2,422.05 1,275 10050.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,606.65 2,372.35 1,275 10100.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,561.35 2,322.65 4,875 10150.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,516.80 2,159.55 1,200 10200.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,489.30 2,096.80 1,200 10250.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,444.55 2,047.90 1,200 10300.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,398.95 2,008.00 1,200 10350.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,354.10 2,068.60 1,200 10400.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,291.00 2,024.10 1,200 10450.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,263.55 1,974.20 1,200 10500.00 300 0.60 - - - - - - - - Graph
Graph - - - - - - 4,875 1,218.70 1,924.40 1,200 10550.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,173.60 1,874.40 1,200 10600.00 - - - - - - - - - - Graph
Graph - - - - - - 1,200 1,160.05 1,817.90 1,200 10650.00 - - - - - - - - - - Graph
Graph - - - - - - 1,200 1,113.70 1,737.15 4,875 10700.00 - - - - - - - - - - Graph
Graph - - - - - - 1,200 1,068.40 1,682.70 1,200 10750.00 - - - - - - - - - - Graph
Graph - - - - - - 1,200 1,024.05 1,360.00 1,200 10800.00 150 0.20 - - - - - - - - Graph
Graph - - - - - - 1,125 978.45 1,311.05 1,125 10850.00 75 0.20 - - - - - - - - Graph
Graph - - - - - - 1,125 933.30 1,256.25 1,125 10900.00 75 0.30 - - - - - - - - Graph
Graph - - - - - - 1,125 906.10 1,209.60 1,125 10950.00 150 1.10 - - - - - - - - Graph
Graph - - - - - - 1,125 858.60 1,154.40 1,125 11000.00 75 1.10 - - - - - - - - Graph
Graph - - - - - - 1,125 810.45 1,105.75 1,125 11050.00 75 1.30 - - - - - - - - Graph
Graph - - - - - - 1,125 762.90 1,050.60 1,125 11100.00 75 0.20 - - - - - - - - Graph
Graph - - - - - - 1,125 715.60 1,002.50 1,125 11150.00 75 1.20 - - - - - - - - Graph
Graph - - - - - - 1,125 666.85 947.45 1,125 11200.00 75 1.10 - - - - - - - - Graph
Graph - - - - - - 1,125 619.15 903.00 1,125 11250.00 75 1.30 - - - - - - - - Graph
Graph - - - - - - 1,125 572.10 849.75 1,125 11300.00 75 1.30 - - - - - - - - Graph
Graph - - - - - - 1,125 524.35 1,102.55 1,200 11350.00 75 1.10 - - - - - - - - Graph
Graph - - - - - - 1,125 477.15 1,049.05 1,200 11400.00 75 0.10 - - - - - - - - Graph
Graph - - - - - - 1,125 429.65 995.55 1,200 11450.00 75 0.20 - - - - - - - - Graph
Graph - - - - - - 1,125 382.30 942.05 1,200 11500.00 75 0.20 - - - - - - - - Graph
Graph - - - - - - 1,125 332.35 888.70 1,200 11550.00 75 1.30 - - - - - - - - Graph
Graph - - - - - - 450 286.05 572.40 4,875 11600.00 75 20.00 - - - - - - - - Graph
Graph - - - - - - 1,050 19.70 552.95 4,875 11650.00 75 0.20 - - - - - - - - Graph
Graph - - - - - - 450 323.60 496.75 4,875 11700.00 225 1.40 - - - - - - - - Graph
Graph - - - - - - 1,050 1.05 466.95 150 11750.00 300 1.00 306.45 75 - - - - - - Graph
Graph 150 150 2 8.38 223.65 -150.95 450 254.95 630.35 150 11800.00 - - 203.80 4,875 - - - - - - Graph
Graph - - - - - - 1,050 0.05 549.10 4,875 11850.00 - - - - - - - - - - Graph
Graph - - - - - - 450 1.05 311.25 150 11900.00 - - 240.10 4,875 - - - - - - Graph
Graph - - - - - - 450 1.20 489.15 150 11950.00 - - 440.00 4,875 - - - - - - Graph
Graph - - - - - - 450 0.15 392.35 150 12000.00 - - - - - 473.45 - - - 75 Graph
Graph - - - - - - 75 0.10 - - 12050.00 - - 550.80 4,875 - - - - - - Graph
Graph - - - - - - 450 79.60 - - 12100.00 1,050 177.30 606.05 4,875 - - - - - - Graph
Graph - - - - - - 75 0.20 - - 12150.00 - - 662.20 75 - - - - - - Graph
Graph - - - - - - - - - - 12200.00 4,875 150.00 713.20 75 - - - - - - Graph
Graph - - - - - - - - - - 12250.00 1,050 236.40 764.95 75 - - - - - - Graph
Graph - - - - - - - - - - 12300.00 1,050 276.35 815.55 4,875 - - - - - - Graph
Graph - - - - - - - - - - 12350.00 1,050 324.25 870.40 75 - - - - - - Graph
Graph 150 150 4 11.83 25.00 -174.85 75 5.00 64.85 150 12400.00 975 371.65 923.60 75 - - - - - - Graph
Graph - - - - - - 75 0.20 - - 12450.00 975 422.40 977.00 75 - - - - - - Graph
Graph - - - - - - 75 11.50 18.50 75 12500.00 975 462.90 1,030.40 75 - - - - - - Graph
Graph - - - - - - 150 1.30 106.80 4,875 12550.00 975 437.05 1,083.80 75 - - - - - - Graph
Graph - - - - - - 300 1.10 - - 12600.00 975 541.60 1,137.05 75 - - - - - - Graph
Graph - - - - - - 300 0.30 - - 12650.00 975 613.45 1,003.80 975 - - - - - - Graph
Graph - - - - - - 300 0.20 - - 12700.00 975 660.75 1,243.05 75 - - - - - - Graph
Graph - - - - - - 300 0.10 - - 12750.00 975 707.75 1,130.50 975 - - - - - - Graph
Graph - - - - - - 300 0.10 - - 12800.00 975 573.10 1,348.10 75 - - - - - - Graph
Graph - - - - - - 600 0.10 - - 12850.00 4,875 806.70 1,260.65 975 - - - - - - Graph
Graph - - - - - - 600 0.10 - - 12900.00 975 849.90 1,452.10 75 - - - - - - Graph
Graph - - - - - - 900 0.10 - - 12950.00 975 896.90 1,393.50 975 - - - - - - Graph
Graph - - - - - - 750 0.20 - - 13000.00 4,875 941.05 1,460.65 975 - - - - - - Graph
Graph - - - - - - - - - - 13050.00 975 992.35 1,528.25 975 - - - - - - Graph
Graph - - - - - - - - - - 13100.00 4,875 1,033.50 1,602.30 975 - - - - - - Graph
Graph - - - - - - - - - - 13150.00 975 1,084.25 1,671.05 975 - - - - - - Graph
Graph - - - - - - - - - - 13200.00 975 1,133.20 1,739.90 975 - - - - - - Graph
Graph - - - - - - - - - - 13250.00 975 1,179.85 1,809.00 975 - - - - - - Graph
Graph - - - - - - - - - - 13300.00 975 1,226.70 1,859.55 975 - - - - - - Graph
Graph - - - - - - - - - - 13350.00 900 1,275.00 1,909.70 900 - - - - - - Graph
Graph - - - - - - - - - - 13400.00 4,875 1,305.15 1,960.00 900 - - - - - - Graph
Graph - - - - - - - - - - 13450.00 4,875 1,350.00 2,010.15 900 - - - - - - Graph
Graph - - - - - - - - - - 13500.00 4,875 1,413.60 2,060.20 900 - - - - - - Graph
Total 300 6 - 75 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.