CALLS PUTS

Search NSE
Chart OI Chng in
OI
About Us Investor Relations Media Circulars Holidays Regulations Contact Us
Volume IV LTP Net Bid
Chng Qty
Bid
Price
Ask
Price
Ask
Qty
Strike
Price
Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Net
Chng
LTP IV 11,966.05
Chng in
Volume
OI
OI Chart
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 7NOV2019  Futures contracts

CALLS PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng in OI Chart
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
- - - - - - 4,875 2,506.05 2,874.90 3,000 9200.00 375 0.30 0.40 675 0.10 0.30 165.10 3,443 675 5,925
- - - - - - 4,875 2,463.00 2,870.95 1,350 9250.00 75 0.10 0.40 300 -0.40 0.30 161.94 3,018 75 300
- - - - - - 4,875 2,417.75 2,774.90 3,000 9300.00 450 0.10 0.40 600 - 0.15 150.13 7,281 75 450
- - - - - - 4,875 2,368.60 2,766.00 1,350 9350.00 - - 0.40 75 -0.35 0.05 135.86 2,614 -225 750
- - - - - - 4,875 2,302.95 2,674.85 1,350 9400.00 300 0.05 0.50 75 -0.55 0.20 147.50 3,216 - 75
- - - - - - 4,875 2,257.45 2,661.10 4,875 9450.00 225 0.05 0.50 75 -0.65 0.30 149.44 603 150 600
- - - - - - 4,875 2,211.50 2,574.90 3,000 9500.00 75 0.15 0.45 225 -0.30 0.15 138.28 3 -225 150
- - - - - - 4,875 2,167.70 2,556.05 1,350 9550.00 - - 0.80 300 - 0.15 - - - 225
- - - - - - 4,875 2,118.75 2,474.85 1,350 9600.00 - - 0.75 75 - 0.05 - - - 75
- - - - - - 4,875 2,074.40 2,450.20 1,275 9650.00 - - 0.95 450 - 0.35 - - - 75
- - - - - - 4,875 2,029.05 2,374.85 1,275 9700.00 - - 0.95 600 -24.45 0.40 137.56 3,606 - -
- - - - - - 4,875 1,982.20 2,345.20 4,875 9750.00 - - 0.80 75 -28.35 0.35 132.85 1,200 - -
- - - - - - 4,875 2,043.60 2,274.85 1,275 9800.00 - - 1.00 600 - - - - - -
- - - - - - 4,875 1,996.15 2,241.50 4,875 9850.00 - - 0.80 75 - - - - - -
- - - - - - 4,875 1,848.00 2,174.90 3,000 9900.00 150 0.05 0.75 600 - 0.70 - - - 150
- - - - - - 4,875 1,802.90 2,136.65 4,875 9950.00 - - 0.95 150 - 0.15 - - - 150
- - - - - - 4,875 1,756.60 2,074.90 3,000 10000.00 1,050 0.25 0.40 4,950 0.10 0.35 117.67 28 1,050 1,500
- - - - - - 4,875 1,711.45 2,053.45 4,875 10050.00 - - 0.45 75 - 0.50 - - - 375
- - - - - - 4,875 1,666.35 1,973.85 1,275 10100.00 600 0.15 0.45 225 - - - - - -
- - - - - - 4,875 1,621.05 1,948.00 4,875 10150.00 - - 0.50 4,725 -0.20 0.05 92.94 409 - 225
- - - - - - 4,875 1,576.15 1,869.60 1,200 10200.00 75 0.15 0.45 375 -0.45 0.35 105.70 1 - 600
- - - - - - 4,875 1,531.45 1,843.90 4,875 10250.00 - - 0.45 375 - - - - - -
- - - - - - 4,875 1,486.35 1,764.85 4,875 10300.00 600 0.10 0.50 4,950 - - - - - -
- - - - - - 4,875 1,440.70 1,716.00 1,200 10350.00 - - 0.50 4,950 -0.30 0.10 87.01 2 -150 -
- - - - - - 4,875 1,396.10 1,660.00 1,200 10400.00 150 0.20 0.50 4,950 - 0.35 - - - 150
- - - - - - 4,875 1,452.00 1,610.65 1,200 10450.00 - - 0.50 4,950 - - - - - -
675 75 1 160.82 1,488.45 71.95 75 1,463.50 1,474.35 75 10500.00 1,200 0.25 0.35 75 -0.40 0.25 85.32 1,488 -20,925 281,475
- - - - - - 4,875 1,329.55 1,529.40 4,875 10550.00 - - 0.50 4,950 - 0.15 - - - 225
375 - - - 1,262.80 - 4,875 1,259.35 1,373.45 75 10600.00 - - 0.45 675 -0.05 0.45 84.20 57 -225 18,075
- - - - - - 4,875 1,234.40 1,401.25 4,875 10650.00 2,100 0.15 0.60 900 - - - - - -
24,075 - 2 142.11 1,288.50 102.85 75 1,263.30 1,269.35 1,500 10700.00 1,650 0.05 0.45 150 -0.45 0.10 68.36 153 -4,200 44,475
- - - - - - 4,875 1,113.85 1,364.20 1,200 10750.00 600 0.40 0.85 4,800 -254.85 0.40 74.41 43 600 600
1,350 -150 2 111.75 1,174.70 61.85 75 1,163.55 1,178.55 75 10800.00 675 0.30 0.45 75 -0.55 0.30 69.51 526 -1,500 153,375
75 - - - 995.40 - 4,875 1,010.50 1,248.40 4,875 10850.00 225 0.40 0.90 4,500 0.05 0.40 68.56 117 525 5,100
2,325 -150 6 140.25 1,104.70 66.20 75 1,063.55 1,076.45 75 10900.00 2,100 0.30 0.55 3,000 -0.50 0.40 65.64 808 -975 139,425
75 75 1 120.00 1,039.75 47.90 75 1,013.55 1,025.80 75 10950.00 75 0.30 0.70 900 0.10 0.50 64.18 3 75 150
8,550 -300 6 95.43 974.95 73.95 75 963.65 978.50 75 11000.00 21,825 0.40 0.50 2,400 -0.65 0.40 59.80 9,236 -191,475 1,229,550
75 - - - 881.95 - 1,125 863.20 980.40 1,125 11050.00 - - 0.75 75 -0.85 0.10 49.98 42 750 3,825
1,725 -75 4 87.07 875.00 57.25 75 863.75 873.05 75 11100.00 675 0.50 0.60 2,100 -0.45 0.55 55.84 2,786 -14,625 357,900
900 - 2 - 791.95 69.95 75 815.65 824.70 75 11150.00 1,200 0.40 0.65 150 -0.45 0.65 53.84 156 3,825 7,275
7,575 -300 9 84.09 779.00 57.20 75 763.80 769.85 75 11200.00 1,275 0.50 0.55 2,100 -0.60 0.55 49.84 3,495 -53,100 303,750
375 -225 4 102.64 753.10 75.40 75 713.75 725.70 75 11250.00 4,800 0.50 0.75 75 -0.60 0.65 47.74 1,069 20,100 38,325
14,775 -750 39 62.40 670.25 50.85 75 663.85 674.80 75 11300.00 75 0.65 0.70 3,300 -0.70 0.65 44.68 6,272 -25,050 392,850
975 -75 7 80.51 638.90 68.60 75 613.90 623.00 75 11350.00 3,075 0.65 0.80 75 -0.75 0.70 41.99 1,363 300 45,825
49,650 -450 38 76.50 590.00 75.00 75 564.00 568.05 75 11400.00 8,550 0.75 0.80 300 -0.60 0.90 40.14 14,118 -27,525 669,825
1,275 -75 13 70.60 538.95 79.50 75 515.75 526.30 75 11450.00 3,000 0.50 0.85 75 -1.05 0.55 34.73 1,994 -13,050 48,525
251,025 -147,375 2,526 40.75 467.25 44.95 75 464.35 468.20 150 11500.00 525 0.70 0.75 600 -1.05 0.70 32.65 35,451 -427,725 1,037,400
3,600 300 69 46.39 423.50 50.50 75 416.10 424.95 75 11550.00 2,925 0.80 0.95 900 -0.95 0.90 30.51 9,679 -38,175 92,325
250,725 -72,075 2,496 34.58 368.00 45.05 75 366.45 369.05 750 11600.00 6,900 1.05 1.15 3,900 -1.15 1.05 27.86 93,625 -229,575 1,067,325
207,675 -675 473 28.29 316.70 43.75 75 315.55 318.60 75 11650.00 300 1.05 1.25 75 -1.40 1.05 24.51 47,961 -129,225 338,700
264,000 -155,925 8,178 27.11 268.35 42.60 75 266.85 268.15 75 11700.00 225 1.30 1.35 825 -2.75 1.35 21.98 228,328 -119,400 1,991,175
84,750 -3,000 1,970 24.36 219.55 39.10 75 216.90 219.85 75 11750.00 450 1.80 1.85 6,450 -6.00 1.85 19.48 166,601 -196,875 620,850
395,025 -169,050 68,870 20.79 170.50 34.05 75 168.80 170.60 225 11800.00 1,275 3.20 3.25 900 -12.65 3.20 17.60 427,469 273,300 2,467,050
273,675 -205,800 96,032 17.75 122.90 24.15 75 121.45 123.10 75 11850.00 5,475 5.55 6.00 3,675 -21.60 6.00 15.81 315,951 145,350 1,296,450
1,080,900 -735,525 419,931 16.02 80.00 13.00 1,800 79.00 80.00 4,500 11900.00 3,300 12.50 13.10 750 -32.85 13.20 14.75 559,811 314,325 2,516,850
878,625 -350,700 321,318 14.10 42.80 0.65 1,200 42.05 42.80 225 11950.00 900 25.35 26.50 525 -44.85 26.50 13.28 273,636 1,016,700 1,478,025
2,575,350 -474,075 663,518 13.84 19.65 -5.85 450 19.50 19.65 4,650 12000.00 4,875 52.00 52.90 75 -52.00 52.55 12.60 273,022 712,200 1,303,350
1,367,250 658,200 327,212 14.19 8.00 -5.95 1,425 8.00 8.65 75 12050.00 75 89.50 91.95 750 -52.25 90.00 11.60 20,401 114,750 133,950
1,823,175 -52,575 403,999 14.90 3.10 -3.85 1,725 3.05 3.10 225 12100.00 375 136.05 137.35 75 -48.95 136.05 10.06 16,431 36,525 99,975
820,050 290,175 136,406 15.54 1.10 -2.25 900 1.00 1.10 1,275 12150.00 75 178.55 185.65 75 -52.45 182.55 - 372 2,025 4,575
1,384,725 -61,950 196,440 17.84 0.75 -1.25 150 0.75 0.85 2,250 12200.00 75 231.70 234.65 75 -48.10 232.60 - 1,828 4,500
Hide 32,775
NCFM Online EMERGE EMERGE-ITP KRA Ticker Recently Viewed Quotes
206,550 9,825 18,125 19.29 0.40 -0.95 750 0.30 0.50 825 12250.00 75 275.20 285.75 75 -91.90 241.70 - 48 300 1,875
 CALLS PUTS

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

415,950 -72,825 40,598 22.79 0.50 -0.65 75 0.45 0.50 75 12300.00 375 327.85 335.30 75 -52.75 333.00 - 95 1,575 7,500
34,350 -10,575 1,818 24.60 0.35 -0.60 3,000 0.05 0.40 150 12350.00 75 374.95 386.85 75 -130.45 344.55 - 8 -150 225
316,875 -159,750 12,937 26.87 0.30 -0.75 4,725 0.30 0.35 57,150 12400.00 75 425.20 434.95 75 -76.50 405.00 - 30 1,350 3,675
13,650 -900 388 29.54 0.30 -0.55 300 0.30 0.35 47,700 12450.00 75 475.30 485.05 75 -78.10 444.50 - 20 - 7,500
789,525 -246,975 13,477 31.55 0.25 -0.60 6,225 0.15 0.25 13,425 12500.00 75 530.00 534.05 75 -39.70 536.30 35.64 34 -750 6,075
1,875 - 60 34.77 0.30 -0.25 75 0.20 0.45 4,500 12550.00 75 535.10 619.25 75 - - - - - -
240,900 -45,150 1,643 34.86 0.15 -0.45 600 0.10 0.15 8,925 12600.00 975 582.30 674.10 975 - - - - - -
- - - - - - - - 0.90 4,800 12650.00 4,875 605.55 732.40 975 - - - - - -
175,500 -3,225 1,141 39.63 0.15 -0.40 4,500 0.10 0.15 3,975 12700.00 975 667.30 785.00 975 - - - - - -
- - - - - - - - 0.70 4,800 12750.00 975 702.00 842.45 975 - - - - - -
10,425 6,750 210 40.42 0.05 -0.30 3,600 0.05 0.10 1,650 12800.00 4,875 740.15 996.60 975 - - - - - -
- - - - - - - - 0.95 4,800 12850.00 975 792.75 914.00 975 - - - - - -
600 -300 4 51.30 0.25 -0.20 300 0.05 0.25 4,500 12900.00 4,875 841.75 1,113.85 975 - - - - - -
75 - - - 1.00 - - - 0.95 4,800 12950.00 4,875 882.00 1,062.90 975 - - - - - -
262,575 375 826 54.87 0.20 -0.10 20,400 0.05 0.20 26,550 13000.00 75 1,020.95 1,035.00 75 0.50 1,070.80 121.22 1 75 150
- - - - - - - - 0.95 4,800 13050.00 4,875 988.10 1,173.60 975 - - - - - -
- - - - - - - - 0.55 3,000 13100.00 975 1,041.00 1,136.35 75 - - - - - -
- - - - - - - - 0.95 4,800 13150.00 4,875 1,059.50 1,284.35 975 - - - - - -
- - - - - - 600 0.05 0.85 4,800 13200.00 4,875 1,140.15 1,335.60 975 - - - - - -
- - - - - - - - 0.95 4,800 13250.00 4,875 1,124.80 1,364.65 4,875 - - - - - -
1,500 - 1 66.69 0.15 -0.20 600 0.05 0.65 4,800 13300.00 75 1,320.95 1,336.45 75 - 1,360.00 - - - 225
- - - - - - - - 0.95 4,800 13350.00 4,875 1,214.85 1,469.85 4,875 - - - - - -
75 - - - 0.10 - 600 0.05 0.80 900 13400.00 900 1,347.20 1,522.25 4,875 - - - - - -
- - - - - - - - 3.00 7,500 13450.00 4,875 1,304.90 1,572.45 900 - - - - - -
Total 14,245,800 2,740,800 2,539,952 18,260,325 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