Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11914.40  As on Nov 22, 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 - - - 2,819.45 - 75 2,699.50 2,724.85 75 9200.00 300 0.30 0.50 75 -0.20 0.30 66.82 32 -750 9,675 Graph
Graph - - - - - - 375 2,545.35 2,803.15 4,875 9250.00 225 0.50 0.75 375 0.45 0.50 68.54 1,609 450 450 Graph
Graph - - - - - - 375 2,497.75 2,751.25 4,875 9300.00 75 0.25 0.95 1,500 - - - - - - Graph
Graph - - - - - - 4,875 2,443.75 2,748.80 4,875 9350.00 300 0.10 1.70 3,000 -12.95 0.40 64.56 800 - - Graph
Graph - - - - - - 375 2,402.65 2,646.30 4,875 9400.00 75 0.40 0.60 1,500 -1.50 0.50 64.55 402 - 525 Graph
Graph - - - - - - 4,875 2,348.95 2,648.80 4,875 9450.00 - - 1.00 300 -14.90 0.75 65.71 1,202 - - Graph
Graph 69,450 -1,575 79 - 2,404.20 -69.10 150 2,404.15 2,419.45 75 9500.00 600 0.25 0.35 300 -0.10 0.30 59.16 203 -3,150 80,925 Graph
Graph - - - - - - 4,875 2,252.80 2,548.75 4,875 9550.00 300 0.05 1.00 300 -20.00 0.70 62.57 4,413 - - Graph
Graph 15,750 -150 2 - 2,295.10 -112.90 75 2,303.05 2,313.70 75 9600.00 75 0.25 0.70 150 -0.15 0.50 59.30 4 -150 7,800 Graph
Graph - - - - - - 4,875 2,157.35 2,448.45 4,875 9650.00 900 0.05 0.85 150 -26.35 0.65 59.46 10,667 225 225 Graph
Graph 1,200 - - - 2,207.45 - 375 2,117.30 2,332.40 4,875 9700.00 300 0.25 0.75 750 - 2.25 - - - 1,200 Graph
Graph 150 - - - 2,115.00 - 4,875 2,061.85 2,348.75 4,875 9750.00 300 0.10 1.75 3,000 -1.85 0.65 56.82 1,200 - 150 Graph
Graph 1,050 - - - 2,110.00 - 375 2,019.50 2,228.95 4,875 9800.00 2,400 0.15 0.50 75 - 0.80 - - - 1,800 Graph
Graph - - - - - - 4,875 1,966.40 2,248.80 4,875 9850.00 900 0.05 1.95 3,000 -43.75 0.50 52.85 203 - - Graph
Graph 86,025 - 6 - 2,003.20 -106.80 75 2,000.75 2,016.60 75 9900.00 75 0.35 0.50 7,800 -0.25 0.30 49.22 8 -225 83,250 Graph
Graph - - - - - - 4,875 1,870.90 2,148.75 4,875 9950.00 900 0.05 2.20 3,000 -54.95 0.70 51.98 2,002 - - Graph
Graph 806,925 -35,775 1,033 - 1,915.00 -53.35 1,275 1,912.90 1,916.90 75 10000.00 975 0.45 0.50 225 -0.15 0.45 48.55 1,247 -2,700 569,775 Graph
Graph - - - - - - 4,875 1,775.45 2,048.90 4,875 10050.00 - - 1.75 300 -68.30 1.00 51.24 104 - - Graph
Graph 3,900 -300 12 - 1,815.00 -31.85 75 1,798.00 1,836.15 75 10100.00 75 0.55 0.60 525 -0.35 0.55 46.94 55 -75 10,575 Graph
Graph - - - - - - 4,875 1,679.95 1,948.90 4,875 10150.00 900 0.10 2.10 3,000 - - - - - - Graph
Graph 3,975 -3,000 46 - 1,700.15 -71.65 75 1,694.95 1,718.95 75 10200.00 75 0.85 1.00 1,050 0.05 1.00 47.24 63 - 33,375 Graph
Graph - - - - - - 4,875 1,501.10 1,848.90 4,875 10250.00 75 0.65 2.20 3,000 -103.50 0.65 43.88 400 - - Graph
Graph 6,375 -450 21 - 1,610.15 -92.85 75 1,598.95 1,623.80 75 10300.00 1,275 0.70 0.90 75 -0.25 0.75 43.24 271 -1,800 22,275 Graph
Graph - - - - - - 4,875 1,401.10 1,748.90 4,875 10350.00 75 0.60 2.20 3,000 -125.20 0.60 41.00 1,200 - - Graph
Graph 5,700 -2,325 40 - 1,498.00 -68.20 75 1,502.50 1,518.30 75 10400.00 75 1.00 1.05 600 0.05 1.05 42.18 455 1,350 73,125 Graph
Graph - - - - - - 1,200 1,383.85 1,534.60 4,875 10450.00 900 0.35 2.20 3,000 - - - - - - Graph
Graph 189,675 -5,550 294 - 1,410.00 -62.35 225 1,409.15 1,418.00 75 10500.00 225 0.80 0.90 15,675 -0.30 0.80 38.38 2,080 65,325 477,225 Graph
Graph 675 - - - 1,234.05 - 1,200 1,287.70 1,434.55 4,875 10550.00 150 0.45 1.65 75 - 0.75 - - - 675 Graph
Graph 28,425 -225 52 - 1,316.70 -55.80 150 1,303.90 1,326.05 75 10600.00 4,500 0.80 0.90 75 -0.30 0.90 36.28 276 13,875 95,325 Graph
Graph - - - - - - 3,675 1,196.30 1,326.95 4,875 10650.00 225 0.60 1.50 1,200 -1.35 1.50 37.14 9 600 750 Graph
Graph 31,350 -7,425 133 - 1,217.00 -53.95 75 1,203.70 1,223.90 75 10700.00 75 1.05 1.40 75 -0.35 1.05 34.30 508 -3,825 181,875 Graph
Graph - - - - - - 1,200 1,088.20 1,233.55 4,875 10750.00 150 0.55 1.95 150 - - - - - - Graph
Graph 38,250 -5,400 122 - 1,110.00 -56.40 75 1,107.75 1,133.65 75 10800.00 450 1.05 1.20 150 -0.55 1.05 31.68 1,260 -4,275 380,775 Graph
Graph 150 - - - 1,125.55 - 1,125 993.45 1,127.55 4,875 10850.00 300 1.30 1.40 825 -0.40 1.30 31.17 20 525 1,800 Graph
Graph 51,600 -2,925 53 - 1,010.00 -68.45 75 1,008.20 1,016.15 75 10900.00 75 1.30 1.35 1,800 -0.45 1.30 29.84 1,620 -2,925 294,975 Graph
Graph 525 - 1 - 969.95 -19.60 1,125 902.00 1,007.60 1,200 10950.00 825 1.45 1.85 75 -1.25 1.50 29.03 17 150 2,475 Graph
Graph 365,700 -5,925 783 - 917.00 -55.95 75 913.90 918.15 75 11000.00 150 1.45 1.50 3,150 -0.70 1.50 27.68 8,791 -121,875 1,021,425 Graph
Graph - - - - - - 75 810.50 907.75 75 11050.00 75 1.50 1.90 75 -0.70 1.50 26.32 79 -1,200 12,975 Graph
Graph 33,525 -3,900 78 - 818.20 -53.35 75 805.65 819.40 75 11100.00 75 1.45 1.55 150 -0.95 1.55 25.08 3,598 -51,450 487,200 Graph
Graph 225 - - - 870.90 - 75 749.60 789.10 75 11150.00 150 1.85 1.95 75 -0.20 1.85 24.30 354 2,475 22,125 Graph
Graph 149,550 -6,375 114 - 712.55 -61.95 75 710.80 718.00 75 11200.00 450 1.80 1.85 975 -1.00 1.85 22.91 10,110 -116,550 932,325 Graph
Graph 525 75 1 - 666.00 -51.70 75 625.75 712.50 75 11250.00 1,500 1.75 1.95 75 -0.75 1.85 21.52 911 3,450 22,200 Graph
Graph 68,850 -525 137 - 612.80 -63.25 75 611.15 617.80 75 11300.00 75 2.00 2.40 9,900 -1.30 2.00 20.35 14,436 -145,275 966,675 Graph
Graph 1,350 -150 5 - 549.20 -101.30 75 546.10 577.30 75 11350.00 2,400 1.75 2.40 75 -1.15 2.20 19.21 1,874 - 58,950 Graph
Graph 370,350 -2,175 151 - 518.55 -56.00 75 511.90 519.95 75 11400.00 75 2.90 3.00 13,800 -1.50 2.85 18.53 28,682 -139,425 1,493,475 Graph
Graph 2,400 1,425 26 - 459.00 -86.00 75 462.35 470.30 75 11450.00 1,425 3.35 3.40 300 -1.35 3.35 17.52 5,486 9,825 98,100 Graph
Graph 887,025 -14,550 1,712 - 416.00 -61.55 75 414.35 418.55 675 11500.00 750 3.85 3.95 3,750 -2.10 3.85 16.39 66,414 164,775 2,979,675 Graph
Graph 4,725 75 22 - 367.50 -72.10 75 330.45 401.55 1,125 11550.00 75 3.65 4.90 525 -2.50 4.20 15.06 15,344 -2,625 153,150 Graph
Graph 385,800 7,500 3,975 - 318.65 -63.40 75 317.05 318.80 75 11600.00 1,125 5.65 5.75 75 -3.00 5.75 14.36 89,248 -304,875 2,041,050 Graph
Graph 5,400 600 55 - 272.95 -74.05 75 253.95 285.40 75 11650.00 225 7.40 7.60 75 -3.15 7.60 13.49 39,725 141,075 516,525 Graph
Graph 489,525 -38,175 6,120 - 225.20 -62.05 75 222.15 224.95 75 11700.00 600 10.95 11.15 675 -3.85 10.95 12.88 141,298 -713,475 1,599,450 Graph
Graph 20,325 3,150 481 - 181.00 -59.95 75 178.90 180.80 150 11750.00 225 17.35 17.75 300 -2.35 17.35 12.67 65,986 190,650 568,500 Graph
Graph 1,369,275 47,325 38,819 7.26 139.80 -62.50 75 139.60 141.85 75 11800.00 450 26.75 26.95 450 -0.65 26.75 12.46 230,387 -53,475 2,503,650 Graph
Graph 186,450 126,300 20,941 8.67 104.85 -54.05 75 104.20 104.80 150 11850.00 150 40.50 41.15 150 3.80 40.75 12.41 114,801 175,050 542,025 Graph
Graph 2,533,950 1,189,125 242,153 9.10 74.00 -52.05 75 74.05 74.80 150 11900.00 225 60.60 60.70 225 9.45 60.70 12.57 343,151 -63,450 2,816,325 Graph
Graph 1,265,700 988,875 188,214 9.44 49.95 -44.20 225 49.95 50.20 300 11950.00 75 86.35 86.55 300 16.25 85.85 12.73 107,008 76,200 497,475 Graph
Graph 4,872,150 1,080,375 370,522 9.87 33.00 -36.30 1,575 33.00 33.10 225 12000.00 150 119.25 120.15 3,975 26.00 120.10 13.59 150,254 -390,675 2,001,150 Graph
Graph 717,225 271,800 110,124 10.03 20.10 -26.75 3,000 20.10 20.45 300 12050.00 75 156.50 157.55 75 34.65 156.60 14.15 11,836 47,850 141,975 Graph
Graph 2,524,200 545,175 195,885 10.26 11.95 -19.30 1,125 11.80 11.95 750 12100.00 150 198.40 199.85 150 42.00 198.40 15.15 19,919 -43,125 265,875 Graph
Graph 694,800 431,550 73,343 10.53 6.95 -12.60 375 6.95 7.05 225 12150.00 75 241.35 245.25 75 47.75 243.45 16.44 316 -1,200 9,975 Graph
Graph 2,273,175 -168,150 149,631 11.24 4.75 -7.10 1,575 4.70 4.75 150 12200.00 75 288.65 291.95 75 51.05 288.95 17.53 5,324 -35,325 304,275 Graph
Graph 338,325 -28,050 30,565 11.82 3.15 -3.80 3,675 3.10 3.20 750 12250.00 75 335.60 341.90 75 61.45 339.15 19.67 109 2,100 3,375 Graph
Graph 1,602,600 283,425 75,992 12.71 2.45 -2.10 450 2.40 2.50 600 12300.00 75 385.80 390.75 75 53.55 385.75 20.68 812 -21,000 31,500 Graph
Graph 195,975 -17,250 9,572 13.69 2.05 -1.10 75 2.00 2.10 300 12350.00 75 413.40 461.40 1,050 65.05 463.95 30.25 1 - 225 Graph
Graph 1,131,525 242,175 52,301 15.03 2.05 -0.40 1,200 2.00 2.05 1,125 12400.00 75 485.40 490.65 75 60.60 487.00 24.90 256 3,975 25,275 Graph
Graph 38,475 -23,625 2,655 15.81 1.65 -0.55 150 1.60 1.70 75 12450.00 75 516.00 558.70 975 -35.65 488.85 - 1 - 75 Graph
Graph 1,953,975 96,975 38,429 16.84 1.50 -0.50 375 1.45 1.55 3,975 12500.00 1,500 583.95 586.90 1,500 57.30 584.00 27.48 904 -8,925 541,200 Graph
Graph 16,125 2,400 601 18.08 1.50 -0.40 75 1.35 1.55 450 12550.00 975 597.60 659.35 75 - 540.15 - - - 600 Graph
Graph 460,575 32,250 9,020 18.72 1.20 -0.25 750 1.10 1.20 2,700 12600.00 75 673.60 691.15 75 69.15 699.65 36.47 9 -225 1,950 Graph
Graph 9,750 -6,900 454 19.18 0.90 - 75 0.85 1.90 150 12650.00 75 705.25 754.95 75 - - - - - - Graph
Graph 277,650 29,700 5,555 19.54 0.65 -0.40 1,575 0.55 0.60 2,550 12700.00 75 772.90 796.60 75 62.95 781.35 33.15 15 - 2,550 Graph
Graph 1,650 900 39 20.03 0.50 -0.55 600 0.50 1.10 600 12750.00 975 798.65 855.35 975 - - - - - - Graph
Graph 148,425 16,950 2,406 21.30 0.55 -0.25 6,600 0.40 0.55 600 12800.00 75 875.15 892.85 150 58.55 888.30 39.48 4 75 1,200 Graph
Graph 1,800 -375 12 23.47 0.85 0.15 75 0.35 0.80 450 12850.00 75 879.90 957.35 975 - - - - - - Graph
Graph 29,550 4,275 1,019 22.31 0.35 -0.30 3,000 0.35 0.40 600 12900.00 75 945.10 1,005.45 975 - 1,045.00 - - - 75 Graph
Graph 375 375 6,018 22.95 0.30 -196.85 75 0.25 0.50 1,125 12950.00 75 976.75 1,063.50 75 - - - - - - Graph
Graph 389,325 18,525 4,183 24.28 0.35 -0.35 11,700 0.35 0.40 3,000 13000.00 150 1,081.35 1,085.15 1,500 57.15 1,081.00 42.43 1,388 600 620,775 Graph
Graph 975 - 3 27.14 0.70 -0.10 150 0.20 0.55 4,950 13050.00 75 1,068.85 1,185.10 75 - - - - - - Graph
Graph 20,550 -4,875 117 26.22 0.35 -0.65 2,775 0.25 0.50 75 13100.00 75 1,174.90 1,189.85 75 65.75 1,193.55 51.51 5 -75 14,250 Graph
Graph - - - - - - 900 0.05 0.60 4,950 13150.00 4,875 1,158.90 1,256.50 975 - - - - - - Graph
Graph 7,500 - 20 26.72 0.20 -0.15 1,350 0.20 0.30 75 13200.00 75 1,270.00 1,286.80 75 49.45 1,279.55 47.56 2 - 2,100 Graph
Graph - - - - - - 900 0.10 0.60 4,950 13250.00 975 1,272.50 1,410.45 975 - - - - - - Graph
Graph 9,975 -825 18 30.03 0.35 - 3,000 0.15 0.45 900 13300.00 75 1,375.20 1,388.20 75 72.45 1,395.00 58.48 15 -975 14,325 Graph
Graph 1,650 75 6 28.70 0.15 - 1,650 0.15 0.45 75 13350.00 75 1,368.45 1,515.30 75 51.35 1,429.95 52.14 1 - 1,200 Graph
Graph 7,950 - - - 0.25 - 3,300 0.10 0.30 450 13400.00 75 1,471.25 1,495.95 75 - 1,385.00 - - - 5,625 Graph
Graph - - - - - - 900 0.05 0.45 4,950 13450.00 4,875 1,457.00 1,631.45 4,875 - - - - - - Graph
Graph 21,000 10,425 397 32.07 0.20 -0.20 5,475 0.20 0.30 75 13500.00 75 1,529.30 1,584.85 75 65.70 1,581.20 57.20 19 1,050 1,575 Graph
Total 27,234,450 1,644,568 1,511,203 25,655,400 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.