Search NSE

About Us Investor Relations Media Circulars Holidays Regulations Contact Us

11,966.05
48.85 0.41%

Equity Enter company name or symbol Normal Market has Closed. Nov 06, 2019
Next Trading Date : Nov 07 , 2019
(All prices in )

Live Market Products Corporates Membership Domestic Investors International Investors Technology Education Research

Home Live Market Option Chain Equity Derivatives Options Contracts

Option Chain (Equity Derivatives) Underlying Index: NIFTY 11966.05 As on Nov 06, 2019 15:30:29 IST

View Options Contracts for: NIFTY  OR Search for an underlying stock: Filter by: Expiry Date 28NOV2019  Futures contracts

CALLS PUTS
Chng Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net Chng
Chart OI in OI Volume IV LTP Chng Qty Price Price Qty Price Qty Price Price Qty Chng LTP IV Volume in OI OI Chart

5,400 - 1 56.03 2,830.15 76.65 75 2,790.80 2,805.65 75 9200.00 75 1.60 2.00 150 -0.35 1.95 43.05 32 -450 8,250
- - - - - - 150 2,638.80 2,906.90 75 9250.00 900 0.10 - - - - - - - -
- - - - - - 225 2,601.10 2,850.70 150 9300.00 1,500 1.00 2.90 150 - - - - - -
- - - - - - 4,875 2,501.20 2,849.65 4,875 9350.00 900 0.10 - - - - - - - -
- - - - - - 75 2,501.10 2,727.95 225 9400.00 75 2.00 2.25 75 -0.65 2.00 40.04 7 - 525
- - - - - - 4,875 2,401.20 2,749.65 4,875 9450.00 900 0.10 - - - - - - - -
86,625 -3,450 171 - 2,491.90 58.05 75 2,487.15 2,495.70 75 9500.00 225 1.85 1.95 525 - 1.95 38.38 191 -2,850 83,775
- - - - - - 4,875 2,351.10 2,598.95 4,875 9550.00 900 0.10 - - - - - - - -
16,125 75 2 - 2,389.15 27.40 75 2,382.10 2,394.50 75 9600.00 75 1.75 1.95 75 -0.15 1.90 36.74 10 150 8,400
- - - - - - 4,875 2,251.10 2,498.95 4,875 9650.00 900 0.10 - - - - - - - -
1,200 - - - 2,207.45 - 75 2,267.65 2,345.50 75 9700.00 75 1.65 2.20 75 - 2.25 - - - 1,200
150 - - - 2,115.00 - 4,875 2,151.10 2,398.95 4,875 9750.00 450 0.20 - - - 2.50 - - - 150
1,050 - - - 2,110.00 - 75 2,111.85 2,274.85 225 9800.00 75 1.95 2.80 225 - 2.50 - - - 2,025
- - - - - - 4,875 2,051.10 2,298.95 4,875 9850.00 450 0.20 - - - - - - - -
86,775 - 5 - 2,111.75 38.85 150 2,087.80 2,106.05 75 9900.00 1,350 2.15 2.30 1,200 -0.30 2.15 32.69 104 300 84,825
- - - - - - 4,875 1,951.10 2,198.95 4,875 9950.00 375 0.50 - - - - - - - -
884,925 675 154 - 1,990.85 43.65 75 1,990.85 1,997.30 75 10000.00 1,275 3.00 3.15 525 -0.20 3.00 32.49 1,876 20,325 683,400
- - - - - - 4,875 1,851.10 2,098.95 4,875 10050.00 375 1.10 - - - - - - - -
3,750 75 5 - 1,914.40 80.80 150 1,889.40 1,899.45 75 10100.00 1,350 3.10 3.50 375 -0.10 3.30 31.33 158 4,575 15,450
- - - - - - 4,875 1,751.10 1,998.95 4,875 10150.00 375 1.00 - - - - - - - -
5,025 450 10 29.02 1,825.00 54.80 75 1,786.70 1,799.95 75 10200.00 75 3.50 4.00 75 -0.05 3.95 30.51 162 2,550 35,250
- - - - - - 4,875 1,651.10 1,898.95 4,875 10250.00 375 1.00 - - - - - - - -
6,900 - 8 - 1,713.85 87.80 150 1,691.60 1,701.50 75 10300.00 150 3.80 4.15 75 -0.40 3.80 28.77 138 1,950 29,550
- - - - - - 4,875 1,551.10 1,798.95 4,875 10350.00 375 1.00 - - - - - - - -
8,175 - 3 - 1,614.65 76.75 150 1,591.70 1,600.60 75 10400.00 150 3.85 4.00 75 -0.60 3.90 27.31 211 525 42,825
- - - - - - 375 1,499.30 1,649.15 1,200 10450.00 375 1.30 - - - - - - - -
211,725 -300 133 - 1,495.65 44.30 150 1,494.60 1,501.20 150 10500.00 150 4.45 4.85 150 -0.85 4.65 26.41 1,695 4,800 498,150
675 - - - 1,234.05 - 1,200 1,362.55 1,607.20 1,200 10550.00 450 1.00 - - - 5.35 - - - 675
36,225 -300 17 - 1,417.35 62.90 150 1,394.70 1,403.85 75 10600.00 600 4.95 5.10 75 -1.15 4.95 25.05 1,017 15,750 125,775
- - - - - - 675 1,276.95 1,412.70 750 10650.00 375 1.00 - - - 4.10 - - - 75
41,550 - 11 - 1,317.50 72.05 75 1,295.00 1,307.55 75 10700.00 150 4.85 5.10 75 -1.25 4.95 23.45 1,976 5,550 235,950
- - - - - - 750 1,191.60 1,329.90 3,000 10750.00 375 1.00 - - - - - - - -
47,700 825 21 - 1,225.00 81.75 75 1,194.65 1,206.35 75 10800.00 600 5.35 5.50 300 -1.90 5.40 22.15 2,302 2,550 381,225
150 - 1 - 1,053.25 113.25 1,875 1,125.45 1,229.85 75 10850.00 75 6.50 10.00 150 -1.50 6.00 21.71 58 2,100 2,550
35,025 -300 8 24.36 1,140.40 89.00 75 1,096.10 1,111.40 75 10900.00 75 6.55 6.85 75 -2.40 6.65 21.26 2,826 17,550 242,550
525 - - - 989.55 - 75 1,035.00 1,085.50 750 10950.00 3,000 2.10 10.50 225 -2.90 8.55 21.35 10 375 3,000
420,150 -5,550 384 - 1,003.15 43.15 150 1,003.20 1,008.75 375 11000.00 975 8.65 8.95 1,125 -3.30 8.65 20.54 7,503 22,125 1,206,375
- - - - - - 750 941.35 1,013.55 750 11050.00 75 10.00 13.50 75 -4.00 10.50 20.42 25 825 2,700
65,400 -3,000 60 - 912.00 60.15 75 904.15 911.85 75 11100.00 450 10.70 10.90 75 -4.65 10.75 19.63 2,889 33,525 512,400
300 - 2 - 859.45 71.00 75 845.20 869.00 75 11150.00 450 11.10 15.00 75 -5.90 11.45 18.98 26 225 5,100
181,200 -1,725 329 - 809.90 40.80 75 809.10 816.50 75 11200.00 300 13.80 14.20 75 -5.80 13.80 18.81 8,239 69,825 995,475
525 - - - 680.00 - 75 757.35 800.40 75 11250.00 75 15.65 18.20 75 -8.00 15.45 18.34 72 -825 8,325
83,100 -1,050 96 15.16 737.00 62.20 75 714.65 721.60 75 11300.00 225 19.25 19.90 75 -7.45 19.40 18.37 8,025 35,700 661,425
1,350 - - - 606.25 - 75 662.55 690.45 75 11350.00 3,000 9.10 24.50 75 -8.45 22.15 17.98 299 1,950 15,450
650,775 -7,275 348 - 624.75 46.30 75 622.15 629.35 75 11400.00 75 25.85 26.50 2,550 -10.25 26.50 17.81 8,405 -17,700 1,157,925
375 75 2 17.63 611.30 48.00 75 572.90 594.50 75 11450.00 150 29.00 30.70 75 -10.20 30.30 17.43 979 10,275 30,225
715,275 -9,450 1,654 10.55 535.00 34.00 75 532.40 538.50 75 11500.00 150 35.75 36.40 750 -13.40 35.20 17.12 21,420 102,975 1,734,375
4,725 -300 10 16.62 519.90 83.05 75 480.30 517.10 75 11550.00 525 33.00 42.40 75 -13.65 42.30 17.02 516 8,100 25,800
265,350 -7,050 900 11.78 447.25 28.20 75 446.30 450.85 75 11600.00 750 48.55 49.00 1,800 -16.05 49.00 16.72 21,983 -7,875 1,905,975
5,325 75 17 12.20 406.10 23.10 150 406.10 409.45 375 11650.00 75 55.00 57.80 75 -17.60 56.90 16.44 859 8,025 50,400
357,600 -48,075 4,244 12.92 369.85 30.00 750 365.05 371.25 75 11700.00 750 65.75 66.45 750 -19.65 66.70 16.24 28,782 78,675 1,272,525
8,550 -150 71 15.80 357.15 51.35 75 323.15 338.15 75 11750.00 75 77.00 79.15 300 -22.10 77.50 16.00 1,052 9,900 52,950
1,552,725 -42,900 8,952 12.76 292.00 22.75 750 292.10 295.50 75 11800.00 375 89.55 90.50 1,425 -25.10 89.75 15.76 33,696 97,575 1,425,900
19,200 -4,425 831 12.62 255.50 20.25 75 255.15 293.75 75 11850.00 75 102.55 105.00 75 -24.60 105.30 15.66 2,828 14,325 59,475
801,600 6,900 26,024 12.48 221.10 18.00 675 221.30 223.50 900 11900.00 750 120.00 121.00 1,800 -27.75 120.70 15.38 38,770 87,675 1,128,900
45,900 -11,025 3,359 12.63 192.55 17.20 600 192.55 194.95 750 11950.00 750 135.05 140.45 750 -30.35 140.00 15.28 3,024 23,400 81,600
NCFM Online EMERGE EMERGE-ITP KRA Ticker Recently Viewed Quotes Hide
1,796,775 -34,350 49,667 12.46 162.90 15.20 75 162.50 162.95 450 12000.00 1,125 160.05 161.30 1,575 -31.60 161.00 15.14 29,058 156,900 919,950
 CALLS PUTS
Chng Volume IV Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net Chng
Chart OI LTP LTP IV Volume OI Chart
in OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng in OI
19,125 4,800 1,498 12.43 137.60 13.50 75 135.70 137.90 750 12050.00 75 162.85 188.50 75 -34.00 186.00 15.15 237 7,500 8,550
825,600 31,575 26,021 12.29 113.60 11.80 75 113.05 113.70 4,950 12100.00 75 206.55 212.40 750 -40.20 206.80 14.61 6,850 58,350 171,900
27,225 6,150 1,054 12.25 93.60 9.55 150 92.40 96.50 75 12150.00 75 235.95 254.05 75 -67.00 243.00 15.21 5 300 375
906,225 42,900 29,689 12.18 75.80 7.75 1,800 75.50 75.90 2,475 12200.00 750 269.20 273.00 75 -39.40 272.25 15.02 2,393 11,100 133,725
35,475 15,375 924 12.10 60.40 6.60 150 60.20 61.95 75 12250.00 75 293.35 319.65 75 -77.00 293.00 13.81 8 -225 225
1,072,125 85,500 25,295 12.11 48.20 5.45 75 48.10 48.95 750 12300.00 75 338.40 346.00 75 -34.60 346.65 15.59 297 7,650 25,425
19,350 12,000 843 12.07 37.60 4.20 75 36.80 52.00 525 12350.00 75 365.25 407.85 75 -920.00 363.35 13.37 1 75 75
963,075 198,975 21,557 12.13 29.70 3.40 75 29.60 29.85 750 12400.00 75 419.10 427.45 75 -35.35 428.00 16.28 61 -825 11,475
8,025 2,925 581 12.06 22.40 -1.45 75 21.60 23.35 75 12450.00 75 431.45 519.30 75 - 554.90 - - - 75
1,145,400 123,300 32,400 12.16 17.50 1.55 600 17.35 17.50 1,125 12500.00 150 508.10 511.00 75 -48.00 509.70 16.46 998 2,175 612,225
975 600 26 12.06 12.70 -0.80 150 7.50 16.75 75 12550.00 75 519.95 584.30 75 - 580.10 - - - 75
319,500 1,050 5,277 12.37 10.50 - 225 10.25 10.75 75 12600.00 75 558.05 657.65 75 - 594.20 - - - 300
- - - - - - 150 6.05 27.70 3,000 12650.00 750 630.45 698.90 750 - - - - - -
131,925 52,500 4,271 12.93 7.15 1.00 75 7.10 9.30 75 12700.00 75 691.25 735.40 75 -61.90 693.10 18.21 31 1,500 2,250
300 150 4 13.80 7.50 0.20 1,650 4.55 10.50 75 12750.00 750 719.85 773.50 750 - - - - - -
57,075 22,050 1,922 13.65 5.30 0.70 75 5.15 5.30 600 12800.00 75 771.70 806.95 75 -120.60 775.10 16.28 1 75 975
675 - - - 3.70 - 2,475 2.15 13.45 300 12850.00 750 823.55 907.90 975 - - - - - -
17,175 1,125 744 14.00 3.40 -0.05 75 3.35 4.05 75 12900.00 75 883.85 905.40 75 - 1,045.00 - - - 75
- - - - - - 300 2.15 9.60 900 12950.00 975 898.00 1,010.70 975 - - - - - -
406,800 12,750 5,044 14.54 2.40 -0.10 7,425 2.35 2.45 3,975 13000.00 75 990.20 994.60 75 -48.25 990.55 23.43 1,794 -4,425 718,725
600 225 5 15.80 3.20 0.50 4,500 1.55 4.00 75 13050.00 975 994.90 1,111.15 975 - - - - - -
13,200 1,575 173 15.77 2.40 -0.05 1,500 1.95 2.45 75 13100.00 150 1,086.85 1,094.80 75 -38.95 1,086.95 24.47 117 1,500 11,175
- - - - - - 900 0.85 9.50 3,000 13150.00 150 1,063.50 1,216.00 150 - - - - - -
6,300 4,575 125 18.12 3.80 2.30 300 1.75 2.40 300 13200.00 75 1,182.00 1,197.75 75 -75.00 1,160.00 13.49 3 225 1,800
- - - - - - 75 0.40 5.00 75 13250.00 75 1,170.70 1,328.55 75 - - - - - -
13,650 375 87 17.42 1.75 0.55 4,875 1.25 1.70 675 13300.00 75 1,283.35 1,288.90 75 -40.05 1,288.15 28.25 4 150 15,600
1,200 - - - 2.15 - 900 0.65 4.50 900 13350.00 75 1,330.05 1,340.80 75 - 1,344.45 - - - 1,200
2,700 1,650 49 17.26 0.95 -0.15 2,100 0.95 1.20 300 13400.00 75 1,377.35 1,393.90 75 -58.45 1,371.00 25.03 37 2,625 3,825
- - - - - - 1,800 0.10 3.50 3,000 13450.00 75 1,360.75 1,587.10 225 - - - - - -
Total 14,449,575 255,089 244,060 17,458,875 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 options are in-the-money.

NSE group companies NSE Clearing NSETECH NSE Indices NSE Data & Analytics NSEIT
NSE Investments Terms of Use | Disclaimer | Sitemap

Copyright © 2017 National Stock Exchange of India Ltd. All rights reserved.     Best viewed in IE8+ and 1024 x 768 resolution.

NCFM Online EMERGE EMERGE-ITP KRA Ticker Recently Viewed Quotes Hide