Option Chain (Equity Derivatives)

Underlying Index: NIFTY 12106.90  As on Jan 22, 2020 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 - - - - - - 1,200 1,719.50 1,846.70 1,200 10350.00 75 0.30 0.80 150 -0.20 0.20 99.07 30 -1,800 1,125 Graph
Graph - - - - - - 1,200 1,700.55 1,828.70 1,200 10400.00 4,950 0.05 1.30 4,950 - - - - - - Graph
Graph - - - - - - 1,200 1,655.90 1,776.55 1,200 10450.00 4,950 0.05 1.30 4,950 - 0.60 - - - 4,950 Graph
Graph - - - - - - 1,200 1,584.00 1,723.70 1,200 10500.00 450 0.15 1.20 600 -0.20 0.60 100.44 18 450 450 Graph
Graph - - - - - - 1,200 1,545.55 1,671.40 1,200 10550.00 4,950 0.05 1.30 4,950 - 1.55 - - - 75 Graph
Graph - - - - - - 1,200 1,503.15 1,618.85 1,200 10600.00 4,950 0.05 1.30 4,950 - - - - - - Graph
Graph - - - - - - 1,200 1,412.25 1,566.40 1,200 10650.00 375 0.20 1.00 75 - 0.55 - - - 375 Graph
Graph - - - - - - 1,200 1,377.30 1,514.05 1,200 10700.00 4,950 0.05 1.20 750 - - - - - - Graph
Graph - - - - - - 6,075 1,203.55 1,462.25 1,200 10750.00 4,950 0.05 1.20 600 - - - - - - Graph
Graph - - - - - - 6,075 1,220.40 1,409.45 1,200 10800.00 75 0.50 1.20 600 0.90 1.40 90.51 1 75 75 Graph
Graph - - - - - - 6,000 1,119.45 1,356.75 1,125 10850.00 4,950 0.05 1.30 4,950 - - - - - - Graph
Graph - - - - - - 1,125 1,203.75 1,464.80 1,125 10900.00 4,950 0.05 1.50 1,500 - - - - - - Graph
Graph - - - - - - 1,125 1,153.85 1,295.85 1,125 10950.00 4,950 0.05 2.30 4,800 - - - - - - Graph
Graph 900 - - - 1,169.00 - 75 1,117.55 1,132.75 75 11000.00 900 0.65 1.00 900 0.15 1.00 74.48 756 5,850 364,200 Graph
Graph - - - - - - 1,125 1,055.15 1,306.85 1,125 11050.00 75 0.15 2.00 4,950 - - - - - - Graph
Graph - - - - - - 1,200 1,011.10 1,032.30 1,200 11100.00 450 0.20 1.00 450 -0.25 0.80 66.48 6 - 1,200 Graph
Graph 1,500 - 5 - 941.60 -125.40 75 966.05 982.05 75 11150.00 75 0.20 0.55 225 -0.05 0.25 56.14 31 225 1,350 Graph
Graph 75 75 1 - 892.65 -18.95 900 911.80 935.30 1,050 11200.00 75 0.70 1.00 450 -0.30 0.65 58.94 81 375 25,275 Graph
Graph 1,125 1,125 70 172.46 982.95 115.40 75 866.15 882.95 75 11250.00 1,200 0.30 0.80 75 -0.10 0.40 53.06 112 1,200 1,350 Graph
Graph 1,200 1,200 190 79.25 819.55 -4.65 75 817.90 826.40 75 11300.00 375 0.50 0.70 75 -0.10 0.70 53.38 2,082 -225 53,925 Graph
Graph - - - - - - 1,125 755.10 975.75 1,125 11350.00 75 0.45 0.80 750 0.20 0.75 50.76 3 -75 75 Graph
Graph 28,125 - 10 60.39 714.00 -136.00 75 716.40 723.45 150 11400.00 600 0.55 0.95 600 -0.05 0.90 48.78 180 -5,775 47,700 Graph
Graph 150 - - - 925.00 - 75 666.15 687.40 75 11450.00 75 0.30 0.80 225 -0.55 0.50 42.57 9 225 750 Graph
Graph 28,800 - 28 38.07 610.40 -83.50 75 616.55 625.90 300 11500.00 600 0.70 0.75 300 -0.20 0.75 41.57 1,585 -28,725 492,600 Graph
Graph - - - - - - 1,125 555.20 641.80 1,125 11550.00 75 0.25 1.40 750 - - - - - - Graph
Graph 150 - 2 70.23 536.00 -178.00 75 516.45 538.65 75 11600.00 150 0.60 1.30 4,500 0.30 1.35 38.31 1,625 -15,150 103,500 Graph
Graph - - - - - - 1,050 455.60 548.70 1,050 11650.00 375 0.90 1.80 75 -0.20 0.90 33.07 65 150 1,350 Graph
Graph 375 -225 7 39.93 415.25 -65.75 1,050 420.10 426.20 75 11700.00 2,250 1.30 1.40 750 -0.10 1.30 31.48 4,378 -32,700 219,525 Graph
Graph - - - - - - 1,050 329.20 444.85 1,050 11750.00 1,050 1.20 1.35 75 -0.50 1.20 27.79 630 11,775 21,525 Graph
Graph 13,425 4,650 173 41.62 325.00 -57.25 75 318.00 328.05 150 11800.00 525 1.50 1.55 3,000 -0.55 1.50 25.31 25,715 34,350 487,275 Graph
Graph 900 825 13 - 241.55 -97.55 75 267.40 280.75 75 11850.00 75 1.60 1.80 150 -0.95 1.70 22.28 11,527 5,850 67,500 Graph
Graph 32,550 27,000 927 30.11 222.85 -63.95 75 221.95 223.95 375 11900.00 675 2.10 2.15 5,700 -1.10 2.15 19.49 78,277 -2,850 571,500 Graph
Graph 12,000 3,675 366 20.65 167.00 -89.75 75 172.45 176.45 150 11950.00 75 2.80 2.90 8,100 -1.35 2.80 16.55 70,412 111,825 292,425 Graph
Graph 158,250 -33,750 20,566 22.27 127.55 -62.05 75 125.50 127.55 150 12000.00 2,100 5.20 5.40 150 -0.75 5.40 14.76 295,994 -43,800 1,527,825 Graph
Graph 161,850 144,600 30,744 18.41 82.60 -60.20 75 82.05 83.95 150 12050.00 150 9.80 11.00 1,050 1.20 11.00 12.94 297,084 349,200 843,825 Graph
Graph 1,322,325 1,030,200 286,545 16.08 45.95 -54.95 2,775 45.45 45.95 75 12100.00 225 23.85 24.00 4,650 6.05 24.00 11.40 592,751 -105,075 1,385,250 Graph
Graph 1,791,375 1,493,175 395,796 16.11 23.95 -41.45 525 22.95 23.95 225 12150.00 1,125 50.25 52.00 4,050 19.90 52.00 10.93 412,240 -81,600 757,500 Graph
Graph 2,885,175 1,052,625 660,395 16.68 11.75 -27.35 75 11.00 11.75 225 12200.00 75 88.60 89.95 300 34.30 89.90 6.13 355,173 -335,175 1,057,200 Graph
Graph 1,847,400 184,875 385,123 17.01 5.05 -16.65 150 4.85 5.20 450 12250.00 75 132.55 134.90 150 44.35 132.95 - 75,025 13,950 651,825 Graph
Graph 2,665,650 -122,175 417,298 18.84 2.95 -9.60 4,275 2.95 3.05 4,950 12300.00 225 179.15 181.35 225 52.75 182.05 - 56,268 -248,325 595,050 Graph
Graph 1,628,025 -402,900 227,438 20.91 1.95 -4.90 300 1.80 1.95 375 12350.00 75 229.05 232.00 375 55.50 229.05 - 5,990 -107,625 285,675 Graph
Graph 1,857,525 -791,925 221,779 23.57 1.60 -2.25 10,350 1.40 1.65 750 12400.00 150 277.95 282.45 75 59.95 280.00 - 6,232 -51,525 150,150 Graph
Graph 461,775 -363,675 50,958 26.74 1.55 -1.00 75 1.45 1.55 1,425 12450.00 150 327.75 332.10 150 59.10 329.30 - 1,064 -2,925 60,375 Graph
Graph 1,279,575 -210,075 100,326 28.64 1.15 -0.85 7,350 1.10 1.15 975 12500.00 75 376.20 381.70 75 57.70 377.40 - 660 -15,975 53,475 Graph
Graph 151,950 -147,225 14,847 26.77 0.30 -1.25 75 0.90 1.15 1,575 12550.00 75 425.70 435.30 75 67.10 436.25 - 26 -975 5,850 Graph
Graph 931,200 -242,850 51,870 33.56 0.90 -0.55 750 0.95 1.00 12,075 12600.00 150 474.95 481.10 75 71.45 489.95 29.42 90 -4,575 10,275 Graph
Graph 101,700 -52,950 2,564 36.70 0.95 -0.20 525 0.90 1.15 300 12650.00 975 481.80 560.65 975 - 465.00 - - - 150 Graph
Graph 466,350 -134,775 9,817 38.70 0.80 -0.30 1,500 0.80 1.00 7,500 12700.00 75 572.60 585.15 75 76.95 609.60 69.28 2 -75 5,400 Graph
Graph 20,550 -3,300 201 44.17 1.30 0.30 900 0.70 1.25 3,000 12750.00 975 561.05 660.45 975 - 460.00 - - - 150 Graph
Graph 312,825 -12,900 4,428 44.22 0.80 -0.20 150 0.80 0.90 2,625 12800.00 75 672.60 685.05 75 202.05 709.55 77.50 1 -75 750 Graph
Graph 15,300 -225 47 47.93 0.95 0.05 300 0.60 1.10 4,500 12850.00 5,850 554.30 760.50 975 - - - - - - Graph
Graph 165,975 8,325 3,231 50.33 0.90 -0.15 6,600 0.75 0.90 4,275 12900.00 1,800 763.80 793.45 1,800 - 558.00 - - - 75 Graph
Graph 150 150 122 52.65 0.85 -43.20 3,000 0.15 1.35 4,500 12950.00 5,850 644.50 860.45 975 - - - - - - Graph
Graph 1,069,875 -14,700 14,051 54.91 0.80 -0.15 9,000 0.75 0.80 3,375 13000.00 75 872.55 884.95 75 - 766.35 - - - 150 Graph
Graph - - 120 58.31 0.90 -32.85 4,950 0.05 1.50 750 13050.00 5,850 827.75 960.60 975 - - - - - - Graph
Graph 17,400 - - - 1.30 0.20 75 0.55 0.90 600 13100.00 5,850 779.65 1,010.50 975 - - - - - - Graph
Graph - - - - - - 4,950 0.05 1.00 4,800 13150.00 5,850 918.05 1,060.45 975 - - - - - - Graph
Graph - - - - - - 150 0.10 1.20 300 13200.00 5,850 870.25 1,110.45 975 - - - - - - Graph
Graph - - - - - - 4,950 0.05 1.25 600 13250.00 5,850 1,008.30 1,160.40 975 - - - - - - Graph
Graph 225 -75 1 54.61 0.05 -0.95 225 0.25 1.20 600 13300.00 5,850 960.20 1,210.25 975 - - - - - - Graph
Graph 150 - - - 0.15 - 75 0.10 1.25 750 13350.00 5,775 1,098.65 1,260.20 900 - - - - - - Graph
Graph 75 - - - 1.30 0.05 4,950 0.10 0.75 4,950 13400.00 5,775 1,050.80 1,309.45 900 - - - - - - Graph
Graph - - - - - - 4,950 0.05 1.30 3,000 13450.00 5,775 1,188.70 1,360.05 900 - - - - - - Graph
Graph 41,475 -11,550 369 71.34 0.25 0.05 3,450 0.25 0.65 4,950 13500.00 900 1,140.85 1,410.00 900 - - - - - - Graph
Graph 300 -150 2 64.55 0.05 -0.70 6,825 0.05 1.25 4,950 13550.00 5,775 1,255.75 1,530.75 900 - - - - - - Graph
Graph - - - - - - - - 0.50 4,950 13600.00 5,775 1,239.55 1,572.25 900 - - - - - - Graph
Graph 75 - - - 0.50 - 2,250 0.05 0.55 4,950 13650.00 5,775 1,346.35 1,777.95 4,875 - - - - - - Graph
Graph - - - - - - - - 0.50 4,950 13700.00 5,775 1,339.90 1,674.65 900 - - - - - - Graph
Graph 825 - - - 0.85 - 75 0.10 0.90 4,950 13750.00 5,775 1,436.10 1,718.05 900 - - - - - - Graph
Graph 11,925 -3,975 53 82.67 0.20 - 2,325 0.20 0.65 4,950 13800.00 5,775 1,439.60 1,774.85 900 - - - - - - Graph
Graph 20,775 -975 22 84.75 0.20 -0.15 4,575 0.20 0.45 525 13850.00 5,775 1,535.80 1,835.25 900 - - - - - - Graph
Total 19,509,300 2,900,505 2,296,123 10,151,025 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.