Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11937.50  As on Dec 09, 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 - - - - - - 6,000 1,943.95 2,359.55 6,000 9750.00 150 0.40 0.75 600 -0.10 0.40 77.13 803 - 375 Graph
Graph - - - - - - 6,000 1,891.45 2,280.25 1,125 9800.00 75 0.25 0.70 300 -0.45 0.40 75.35 600 - 150 Graph
Graph - - - - - - 6,000 1,846.30 2,227.80 1,125 9850.00 900 0.10 0.70 150 - 0.15 - - - 150 Graph
Graph - - - - - - 6,000 1,808.55 2,175.55 1,125 9900.00 75 0.55 0.95 75 0.05 0.55 73.97 807 225 225 Graph
Graph - - - - - - 6,000 1,763.45 2,122.85 1,125 9950.00 525 0.45 0.75 75 -0.10 0.75 74.40 6,019 525 525 Graph
Graph - - - - - - 6,000 1,718.30 2,070.25 1,125 10000.00 3,000 0.15 0.80 300 - - - - - - Graph
Graph - - - - - - 6,000 1,665.80 2,018.10 1,125 10050.00 75 0.50 0.95 75 -81.30 0.60 69.14 2,807 75 75 Graph
Graph - - - - - - 6,000 1,620.80 1,965.40 1,125 10100.00 300 0.25 0.80 975 -89.30 0.25 62.08 5,041 75 75 Graph
Graph - - - - - - 6,000 1,581.60 1,912.85 1,125 10150.00 75 0.20 0.85 225 - 0.20 - - - 225 Graph
Graph - - - - - - 6,000 1,536.40 1,860.60 1,125 10200.00 3,000 0.10 1.00 300 - - - - - - Graph
Graph - - - - - - 6,000 1,494.05 1,807.90 1,125 10250.00 4,500 0.05 1.00 300 - - - - - - Graph
Graph - - - - - - 6,000 1,448.55 1,755.60 1,125 10300.00 3,000 0.10 1.00 300 - - - - - - Graph
Graph - - - - - - 6,000 1,395.00 1,703.05 1,125 10350.00 4,500 0.05 1.00 300 - - - - - - Graph
Graph - - - - - - 6,000 1,358.60 1,650.30 1,125 10400.00 1,500 0.10 1.00 300 - - - - - - Graph
Graph - - - - - - 6,000 1,312.15 1,598.10 1,125 10450.00 4,500 0.05 1.00 300 - - - - - - Graph
Graph - - - - - - 6,000 1,266.50 1,545.45 1,125 10500.00 3,000 0.10 0.95 150 - - - - - - Graph
Graph - - - - - - 6,000 1,223.25 1,493.30 1,125 10550.00 4,500 0.05 1.00 300 - - - - - - Graph
Graph - - - - - - 6,000 1,176.90 1,440.65 1,125 10600.00 3,000 0.10 1.00 300 - - - - - - Graph
Graph - - - - - - 6,000 1,131.80 1,388.10 1,125 10650.00 4,500 0.05 1.00 300 - - - - - - Graph
Graph - - - - - - 6,000 1,139.35 1,392.30 1,125 10700.00 3,000 0.15 1.00 300 - - - - - - Graph
Graph - - - - - - 6,000 1,094.10 1,333.80 1,125 10750.00 4,500 0.05 1.00 300 - - - - - - Graph
Graph - - - - - - 6,000 736.95 1,292.80 1,125 10800.00 1,200 0.45 0.80 375 -260.95 0.75 43.53 216 8,775 8,775 Graph
Graph - - - - - - 6,000 736.90 1,224.25 1,125 10850.00 4,500 0.05 1.85 4,800 - - - - - - Graph
Graph - - - - - - 6,000 904.80 1,192.50 1,125 10900.00 1,500 0.30 1.30 3,150 - - - - - - Graph
Graph - - - - - - 6,000 854.75 1,114.10 1,125 10950.00 4,500 0.10 1.45 150 - - - - - - Graph
Graph 2,400 -150 5 - 935.00 - 75 934.10 949.95 75 11000.00 300 0.90 0.95 3,900 - 0.90 37.16 2,768 -3,075 432,375 Graph
Graph 150 - - - 917.90 - 6,000 754.80 1,004.05 1,125 11050.00 2,400 0.15 1.55 900 -0.50 0.80 34.86 5 - 600 Graph
Graph 600 - - - 932.45 - 75 834.50 849.85 75 11100.00 3,825 0.75 0.85 75 -0.30 0.75 32.82 1,257 4,200 10,275 Graph
Graph - - - - - - 6,000 654.85 893.55 1,125 11150.00 4,500 0.30 1.30 75 -400.40 0.90 31.71 208 375 375 Graph
Graph 1,050 - - - 847.00 - 6,075 613.35 870.85 75 11200.00 3,975 0.80 0.90 525 -0.45 0.80 29.47 4,549 140,250 174,975 Graph
Graph 75 - - - 785.00 - 4,875 640.75 783.55 1,125 11250.00 2,400 0.70 1.30 375 -0.50 1.30 29.43 9 300 375 Graph
Graph 150 - 2 - 641.60 -98.40 75 634.85 647.05 75 11300.00 750 1.05 1.20 1,275 -0.55 1.05 26.76 1,669 1,275 117,525 Graph
Graph - - - - - - 75 546.15 720.50 75 11350.00 150 0.65 1.00 300 -1.35 0.65 23.44 264 3,300 3,975 Graph
Graph 450 150 5 - 544.40 -3.95 75 535.40 550.50 75 11400.00 75 1.40 1.50 375 -0.50 1.45 24.08 5,039 11,325 478,575 Graph
Graph - - - - - - 75 470.05 543.45 75 11450.00 1,350 1.65 1.70 75 -0.55 1.65 22.56 1,118 3,075 13,425 Graph
Graph 204,900 -225 64 - 442.55 8.85 75 439.55 444.00 75 11500.00 5,175 1.90 1.95 2,850 -1.30 1.95 21.12 38,931 320,325 1,452,900 Graph
Graph - - - - - - 75 360.00 416.05 75 11550.00 3,000 1.50 2.10 300 -2.05 1.50 18.30 8,285 -9,375 31,875 Graph
Graph 86,325 25,875 886 - 342.25 9.25 75 340.20 344.45 75 11600.00 6,900 2.25 2.35 13,575 -2.35 2.25 17.42 42,103 138,975 587,100 Graph
Graph 675 675 15 - 290.10 -79.90 75 289.30 296.35 75 11650.00 525 2.75 2.85 6,750 -3.15 2.85 15.97 30,336 69,975 250,800 Graph
Graph 87,825 -25,725 2,377 - 246.00 5.85 300 243.00 249.10 75 11700.00 1,950 4.00 4.15 75 -4.80 4.00 14.73 113,429 58,275 986,475 Graph
Graph 6,300 -5,850 327 - 195.80 -0.35 75 194.70 199.35 75 11750.00 75 6.10 6.15 150 -6.80 6.15 13.68 86,298 242,400 654,225 Graph
Graph 102,600 -3,300 21,395 10.55 151.90 -1.60 300 151.90 152.85 600 11800.00 525 11.35 11.70 450 -9.50 11.60 13.40 221,938 289,950 1,395,450 Graph
Graph 95,100 9,075 24,421 11.14 111.00 -4.50 75 109.55 111.90 75 11850.00 1,425 20.00 20.90 300 -11.95 20.85 13.14 150,307 278,175 968,850 Graph
Graph 883,125 150,000 201,777 11.17 75.05 -8.85 675 75.00 76.85 75 11900.00 75 35.50 35.55 75 -14.25 36.00 13.07 384,572 542,625 1,991,175 Graph
Graph 917,625 313,800 220,041 11.83 49.50 -9.45 300 49.50 50.00 75 11950.00 75 58.25 58.95 75 -15.35 59.00 13.29 181,411 291,150 721,575 Graph
Graph 2,571,675 137,775 386,480 12.29 30.75 -9.10 525 30.40 30.75 150 12000.00 75 88.75 89.55 300 -15.70 90.00 13.79 183,419 -13,050 1,144,650 Graph
Graph 1,254,525 -117,375 170,521 12.78 18.45 -7.80 75 18.25 18.50 150 12050.00 75 126.35 128.00 75 -15.05 128.00 14.66 16,162 -67,875 225,150 Graph
Graph 2,334,300 -201,300 235,851 12.99 10.05 -6.90 825 10.05 10.60 4,275 12100.00 75 168.20 170.00 675 -12.75 170.00 15.55 19,122 -66,000 321,600 Graph
Graph 1,058,100 223,050 99,366 13.31 5.35 -4.95 3,150 5.30 5.55 225 12150.00 75 212.70 215.95 75 -10.50 215.95 17.01 416 -3,375 33,075 Graph
Graph 1,610,100 -1,350 135,223 14.01 3.15 -3.15 1,875 3.15 3.20 1,425 12200.00 75 259.30 263.00 75 -9.10 263.00 18.38 1,788 - 96,750 Graph
Graph 594,225 -155,850 39,831 14.67 1.85 -1.80 600 1.85 1.90 3,000 12250.00 75 306.00 317.95 75 -22.85 305.00 14.89 84 -3,075 2,775 Graph
Graph 1,029,300 -167,475 76,288 16.07 1.50 -1.35 675 1.45 1.50 1,425 12300.00 75 358.05 362.30 75 -11.70 358.00 20.03 287 1,275 14,550 Graph
Graph 91,875 -107,025 6,830 17.35 1.20 -0.95 150 0.55 1.50 1,575 12350.00 75 403.65 417.60 75 13.95 411.05 24.60 11 75 4,950 Graph
Graph 967,275 -93,675 19,521 19.14 1.20 -0.75 1,050 1.10 1.20 2,250 12400.00 75 455.10 467.30 75 -17.05 452.00 - 25 600 3,000 Graph
Graph 13,200 -20,175 1,703 20.38 1.00 -0.25 225 1.00 1.25 1,425 12450.00 75 469.00 617.75 75 - 525.75 - - - 75 Graph
Graph 1,167,825 -14,850 12,042 21.93 0.95 -0.40 2,550 0.90 0.95 8,925 12500.00 75 554.90 567.10 75 -11.45 553.95 22.55 7 - 2,925 Graph
Graph 5,475 225 222 23.08 0.80 -0.35 75 0.70 0.90 150 12550.00 75 485.00 651.25 75 - - - - - - Graph
Graph 154,725 -66,000 3,713 23.62 0.55 -0.45 6,525 0.50 0.55 1,050 12600.00 5,850 538.25 726.75 975 -39.05 635.95 - 1 75 1,950 Graph
Graph - - - - - - 4,500 0.25 1.15 750 12650.00 5,850 616.25 781.15 975 - - - - - - Graph
Graph 383,625 -3,750 3,666 26.41 0.50 -0.20 750 0.45 0.50 3,525 12700.00 5,925 632.95 793.95 75 - - - - - - Graph
Graph - - 2 24.75 0.15 -101.00 75 0.20 0.95 1,500 12750.00 5,850 706.50 867.55 975 - - - - - - Graph
Graph 165,000 -4,425 920 27.38 0.25 -0.35 4,050 0.25 0.30 6,450 12800.00 75 734.15 895.80 75 - - - - - - Graph
Graph 450 75 2 32.53 0.80 0.40 75 0.20 0.80 75 12850.00 5,850 796.80 976.70 975 - - - - - - Graph
Graph 3,225 2,400 165 30.68 0.30 -0.10 4,725 0.25 0.35 675 12900.00 75 837.30 1,058.60 75 - 864.50 - - - 75 Graph
Graph 3,750 1,950 61 29.04 0.10 -0.30 75 0.15 0.40 675 12950.00 5,850 887.20 1,082.55 975 - - - - - - Graph
Graph 77,700 24,150 2,360 32.86 0.25 -0.05 11,475 0.20 0.25 1,800 13000.00 75 934.35 1,163.35 75 - 960.00 - - - 75 Graph
Graph 1,050 300 8 29.89 0.05 -0.45 300 0.05 0.45 300 13050.00 5,850 977.40 1,190.85 4,875 - - - - - - Graph
Graph - - - - - - 2,100 0.05 0.50 4,950 13100.00 5,850 1,010.30 1,295.65 975 - - - - - - Graph
Graph - - - - - - - - 0.50 4,950 13150.00 5,850 1,094.10 1,301.75 975 - - - - - - Graph
Graph - - - - - - 2,100 0.05 0.50 4,950 13200.00 5,850 1,110.25 1,385.40 975 - - - - - - Graph
Graph - - - - - - - - 0.50 4,950 13250.00 5,850 1,194.20 1,388.00 975 - - - - - - Graph
Graph - - - - - - 2,100 0.05 0.50 4,950 13300.00 5,850 1,212.90 1,444.20 975 - - - - - - Graph
Graph - - - - - - - - 0.50 9,900 13350.00 5,775 1,285.35 1,496.55 900 - - - - - - Graph
Graph - - - - - - 2,325 0.05 0.50 4,950 13400.00 5,775 1,311.55 1,551.15 900 - - - - - - Graph
Graph - - - - - - - - 0.50 4,950 13450.00 5,775 1,374.45 1,601.70 900 - - - - - - Graph
Graph 3,000 - - - 1.00 - 2,100 0.05 0.50 4,950 13500.00 5,775 1,421.70 1,654.55 900 - - - - - - Graph
Graph - - - - - - - - 0.50 4,950 13550.00 5,775 1,465.55 1,706.75 900 - - - - - - Graph
Graph - - - - - - 3,300 0.05 0.50 4,950 13600.00 5,775 1,511.95 1,775.55 900 - - - - - - Graph
Graph - - - - - - - - 1.50 3,000 13650.00 5,775 1,554.95 1,774.70 900 - - - - - - Graph
Total 15,879,750 1,666,090 1,512,111 12,135,075 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.