Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11921.50  As on Dec 06, 2019 15:30:29 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 2,078.15 2,100.00 150 9750.00 900 0.15 0.50 75 0.40 0.50 55.56 5,019 375 375 Graph
Graph - - - - - - 1,125 1,917.65 2,266.10 1,125 9800.00 150 0.50 0.85 225 -49.95 0.85 57.17 5,850 150 150 Graph
Graph - - - - - - 1,125 1,868.00 2,213.75 1,125 9850.00 900 0.10 0.90 300 -56.00 0.15 47.74 609 150 150 Graph
Graph - - - - - - 1,125 1,817.75 2,161.25 1,125 9900.00 900 0.10 1.00 300 -61.35 0.50 51.72 202 - - Graph
Graph - - - - - - 1,125 1,789.60 2,108.85 1,125 9950.00 600 0.05 1.00 300 -67.20 0.85 53.17 1,006 - - Graph
Graph - - - - - - 1,125 1,737.75 2,066.85 1,125 10000.00 600 0.05 1.00 1,500 - - - - - - Graph
Graph - - - - - - 1,125 1,696.05 2,004.30 1,125 10050.00 600 0.05 1.50 300 - - - - - - Graph
Graph - - - - - - 1,125 1,646.80 1,962.55 1,125 10100.00 900 0.05 1.50 300 - - - - - - Graph
Graph - - - - - - 1,125 1,596.05 1,898.90 1,125 10150.00 900 0.25 1.20 225 -97.60 0.20 41.79 6,411 225 225 Graph
Graph - - - - - - 1,125 1,559.70 1,857.65 1,125 10200.00 4,500 0.05 1.50 300 - - - - - - Graph
Graph - - - - - - 1,125 1,509.55 1,794.10 1,125 10250.00 4,500 0.05 1.50 300 - - - - - - Graph
Graph - - - - - - 1,125 1,465.80 1,752.65 1,125 10300.00 4,500 0.05 1.50 300 - - - - - - Graph
Graph - - - - - - 1,125 1,417.75 1,689.05 1,125 10350.00 4,500 0.05 1.50 300 - - - - - - Graph
Graph - - - - - - 1,125 1,367.80 1,636.70 1,125 10400.00 4,500 0.05 1.50 300 - - - - - - Graph
Graph - - - - - - 1,125 1,319.85 1,584.10 1,125 10450.00 4,500 0.05 1.50 300 - - - - - - Graph
Graph - - - - - - 1,125 1,267.30 1,542.05 1,125 10500.00 4,500 0.10 1.00 975 - - - - - - Graph
Graph - - - - - - 1,125 1,219.75 1,479.15 1,125 10550.00 4,500 0.05 1.50 300 - - - - - - Graph
Graph - - - - - - 4,875 1,207.15 1,426.55 1,125 10600.00 4,500 0.05 1.25 300 - - - - - - Graph
Graph - - - - - - 4,875 1,162.05 1,374.15 1,125 10650.00 4,500 0.05 1.50 300 - - - - - - Graph
Graph - - - - - - 4,875 1,117.15 1,321.40 1,125 10700.00 900 0.10 1.25 300 - - - - - - Graph
Graph - - - - - - 1,125 1,069.75 1,319.50 1,125 10750.00 4,500 0.05 1.50 300 - - - - - - Graph
Graph - - - - - - 4,875 1,036.65 1,278.45 1,125 10800.00 900 0.30 1.30 750 - - - - - - Graph
Graph - - - - - - 4,875 992.35 1,208.15 1,125 10850.00 4,500 0.05 1.50 300 - - - - - - Graph
Graph - - - - - - 1,125 909.90 1,177.85 1,125 10900.00 900 0.15 1.25 150 - - - - - - Graph
Graph - - - - - - 4,875 736.45 1,098.70 1,125 10950.00 4,500 0.05 1.50 300 - - - - - - Graph
Graph 2,550 75 5 - 935.00 -77.10 75 918.45 932.85 75 11000.00 13,725 0.80 0.85 2,175 -0.30 0.80 25.79 2,847 -7,875 435,450 Graph
Graph 150 150 4 45.36 917.90 263.75 1,125 829.35 983.05 1,125 11050.00 3,975 0.15 1.50 150 -356.45 1.00 25.18 20 600 600 Graph
Graph 600 75 2 63.06 932.45 -17.55 75 818.65 833.30 75 11100.00 450 1.00 1.30 225 -0.35 1.00 23.88 116 3,525 6,075 Graph
Graph - - - - - - 1,125 656.60 878.55 1,125 11150.00 3,000 0.20 1.85 600 - - - - - - Graph
Graph 1,050 - - - 847.00 - 1,125 670.20 805.35 4,875 11200.00 1,500 1.00 1.35 1,950 -0.25 1.35 22.12 2,342 7,800 34,725 Graph
Graph 75 - - - 785.00 - 1,125 608.30 767.45 1,125 11250.00 2,400 0.45 1.65 75 - 1.80 - - - 75 Graph
Graph 150 75 1 54.68 740.00 20.00 75 619.50 638.15 75 11300.00 1,200 1.85 2.15 525 0.30 2.15 20.76 3,517 9,600 116,250 Graph
Graph - - - - - - 1,125 521.00 658.65 1,125 11350.00 75 1.65 2.35 1,575 -0.55 2.15 19.34 87 -300 675 Graph
Graph 300 - 7 22.77 548.35 -44.35 75 519.85 535.70 75 11400.00 300 2.20 2.70 300 0.45 2.65 18.51 8,839 63,000 467,250 Graph
Graph - - - - - - 4,875 415.40 558.45 1,125 11450.00 600 2.25 3.90 75 -549.35 2.25 16.58 574 10,350 10,350 Graph
Graph 205,125 -3,000 236 - 433.45 -91.75 75 426.95 435.45 75 11500.00 2,175 3.80 4.00 3,000 0.90 3.65 16.44 35,957 225,750 1,132,575 Graph
Graph - - - - - - 1,125 327.40 446.10 1,125 11550.00 1,500 3.65 4.35 75 0.60 3.60 14.84 5,049 27,225 41,250 Graph
Graph 60,450 -37,500 1,305 - 335.10 -87.40 150 328.35 337.05 75 11600.00 1,125 4.10 4.70 300 0.95 4.10 13.60 40,820 169,350 448,125 Graph
Graph - - - - - - 1,050 232.05 352.80 1,050 11650.00 75 5.70 7.45 150 2.50 6.05 13.02 20,255 142,575 180,825 Graph
Graph 113,550 -9,450 1,926 - 237.45 -88.75 600 236.00 239.00 375 11700.00 75 8.90 9.10 975 4.60 9.10 12.49 108,334 456,825 928,200 Graph
Graph 12,150 10,350 307 8.90 195.60 -128.30 75 187.70 196.05 75 11750.00 525 13.10 13.35 675 7.45 13.10 11.80 62,231 164,850 411,825 Graph
Graph 105,900 68,250 7,959 8.54 150.05 -81.00 1,050 150.05 150.95 75 11800.00 150 20.20 21.50 2,175 12.75 21.50 11.67 207,777 380,625 1,105,500 Graph
Graph 86,025 76,650 7,080 8.38 108.80 -80.50 300 108.80 115.45 450 11850.00 4,275 32.20 33.00 1,200 18.10 32.20 11.24 114,051 214,350 690,675 Graph
Graph 733,125 593,175 95,399 9.39 80.00 -67.20 3,750 78.00 80.00 450 11900.00 375 50.00 50.80 300 26.05 49.10 11.11 335,563 320,400 1,448,550 Graph
Graph 603,825 525,300 89,572 9.56 54.00 -54.85 300 54.00 55.00 750 11950.00 150 69.10 76.40 825 32.10 68.60 10.50 165,827 73,200 430,425 Graph
Graph 2,433,900 1,799,475 352,041 10.02 36.30 -42.95 1,050 36.00 36.20 225 12000.00 525 104.00 107.95 225 52.20 107.95 12.26 332,022 -32,250 1,157,700 Graph
Graph 1,371,900 704,775 208,012 10.30 23.10 -31.60 225 23.10 24.00 5,625 12050.00 75 141.05 148.00 75 64.95 145.00 12.90 77,369 -16,725 293,025 Graph
Graph 2,535,600 1,208,850 336,671 10.86 15.30 -20.50 150 14.80 15.00 150 12100.00 75 181.80 184.25 1,650 72.25 184.25 13.28 79,647 -27,750 387,600 Graph
Graph 835,050 531,150 123,051 10.91 8.70 -13.20 300 8.70 9.00 2,550 12150.00 75 225.70 233.55 150 80.25 225.75 13.48 5,559 3,375 36,450 Graph
Graph 1,611,450 667,875 191,629 11.37 5.50 -7.70 6,000 5.35 5.60 10,575 12200.00 75 272.40 277.00 75 86.00 273.80 14.97 8,282 -7,650 96,750 Graph
Graph 750,075 370,650 65,173 11.71 3.30 -3.85 750 3.20 3.60 150 12250.00 75 320.35 331.60 75 101.30 327.85 18.18 32 225 5,850 Graph
Graph 1,196,775 397,725 99,274 13.11 3.20 -0.95 1,650 3.10 3.20 1,200 12300.00 75 370.10 385.55 75 87.30 368.00 16.63 658 975 13,275 Graph
Graph 198,900 79,350 16,764 14.17 2.75 0.15 75 2.80 2.95 75 12350.00 1,050 358.45 467.05 1,050 58.65 397.10 - 1 75 4,875 Graph
Graph 1,060,950 817,575 49,499 15.31 2.50 0.50 1,800 2.15 2.55 300 12400.00 75 470.15 482.25 75 96.65 469.05 20.53 82 -150 2,400 Graph
Graph 33,375 1,725 4,886 14.83 1.15 -0.60 150 1.15 1.50 75 12450.00 75 519.15 533.85 75 88.60 525.75 25.00 2 -75 75 Graph
Graph 1,182,675 299,175 34,691 16.74 1.55 -0.10 450 1.55 1.60 75 12500.00 75 569.45 581.45 75 91.45 565.40 21.90 25 450 2,925 Graph
Graph 5,250 3,450 465 17.35 1.20 0.05 150 1.25 1.90 750 12550.00 975 460.40 688.75 975 - - - - - - Graph
Graph 220,725 73,425 6,078 17.47 0.75 -0.30 13,875 0.75 1.25 3,000 12600.00 4,875 566.75 734.85 4,875 103.50 675.00 29.91 1 -75 1,875 Graph
Graph - - - - - - 600 0.25 2.20 750 12650.00 975 572.75 799.10 975 - - - - - - Graph
Graph 387,375 9,750 5,844 19.70 0.75 -0.20 4,500 0.70 0.75 27,825 12700.00 4,875 617.85 851.15 4,875 - - - - - - Graph
Graph - - - - - - 600 0.20 1.30 600 12750.00 975 674.20 901.65 975 - - - - - - Graph
Graph 169,425 136,125 3,392 21.14 0.55 -0.20 4,200 0.45 0.60 1,500 12800.00 4,875 717.70 970.25 4,875 - - - - - - Graph
Graph 375 375 38 23.61 0.95 -79.95 225 0.35 0.95 600 12850.00 975 816.85 1,019.80 975 - - - - - - Graph
Graph 825 750 521 20.99 0.20 - 3,000 0.15 0.20 300 12900.00 4,875 817.70 1,034.85 4,875 - 864.50 - - - 75 Graph
Graph 1,800 1,800 46 23.46 0.40 -71.25 600 0.15 0.40 300 12950.00 975 905.80 1,128.80 975 - - - - - - Graph
Graph 53,550 33,600 3,651 23.77 0.30 -0.20 24,900 0.20 0.30 15,225 13000.00 4,875 917.60 1,134.85 4,875 - 960.00 - - - 75 Graph
Graph 750 300 4 26.03 0.50 -0.25 2,100 0.05 0.50 8,400 13050.00 975 997.85 1,238.90 975 - - - - - - Graph
Graph - - - - - - 1,500 0.10 0.50 4,950 13100.00 975 1,023.65 1,294.20 975 - - - - - - Graph
Graph - - - - - - 2,100 0.05 0.50 4,950 13150.00 975 1,086.65 1,345.25 975 - - - - - - Graph
Graph - - - - - - 1,500 0.10 0.50 4,950 13200.00 975 1,123.15 1,395.60 975 - - - - - - Graph
Graph - - - - - - 1,500 0.05 0.50 4,950 13250.00 975 1,177.60 1,445.55 975 - - - - - - Graph
Graph - - - - - - 1,500 0.10 0.50 4,950 13300.00 975 1,223.25 1,495.95 975 - - - - - - Graph
Graph - - - - - - 1,500 0.05 0.50 4,950 13350.00 900 1,268.15 1,516.60 4,875 - - - - - - Graph
Graph - - - - - - 1,500 0.10 0.50 4,950 13400.00 900 1,359.10 1,560.40 900 - - - - - - Graph
Graph - - - - - - 1,500 0.05 0.50 4,950 13450.00 900 1,406.55 1,612.90 900 - - - - - - Graph
Graph 3,000 - - - 1.00 - 4,500 0.10 0.60 4,950 13500.00 900 1,454.10 1,665.65 900 - - - - - - Graph
Graph - - - - - - 1,500 0.05 0.50 4,950 13550.00 900 1,501.50 1,726.50 900 - - - - - - Graph
Graph - - - - - - 3,300 0.05 0.50 4,950 13600.00 900 1,549.15 1,777.20 900 - - - - - - Graph
Graph - - - - - - 1,500 0.05 1.25 75 13650.00 900 1,596.60 1,826.50 900 - - - - - - Graph
Total 15,978,750 1,705,533 1,636,983 9,893,250 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.