Option Chain (Equity Derivatives)

Underlying Index: NIFTY 12080.85  As on Feb 20, 2020 15:30:37 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 1,767.60 2,188.45 4,875 10150.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,721.95 2,131.25 4,875 10200.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,676.95 2,080.70 4,875 10250.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,632.65 2,025.45 4,875 10300.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,586.10 1,970.75 4,875 10350.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,541.95 1,916.20 4,875 10400.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,496.85 1,850.70 4,875 10450.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,473.95 1,795.25 4,875 10500.00 900 0.15 - - - - - - - - Graph
Graph - - - - - - 4,875 1,425.70 1,744.45 4,875 10550.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,378.45 1,690.15 4,875 10600.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,331.75 1,663.30 4,875 10650.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,293.45 1,584.60 4,875 10700.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,237.75 1,530.15 4,875 10750.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,199.50 1,477.70 4,875 10800.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,145.50 1,422.60 4,875 10850.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,099.50 1,359.40 4,875 10900.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,053.05 1,306.45 4,875 10950.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,014.15 1,244.30 4,875 11000.00 900 0.35 - - - - - - - - Graph
Graph - - - - - - 4,875 971.55 1,190.30 4,875 11050.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 927.40 1,139.40 4,875 11100.00 900 0.35 - - - - - - - - Graph
Graph - - - - - - 4,875 826.45 1,087.65 4,875 11150.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 780.50 1,033.60 4,875 11200.00 900 0.35 - - - - - - - - Graph
Graph - - - - - - 4,875 731.95 980.05 4,875 11250.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 694.45 913.55 4,875 11300.00 900 1.05 - - - - - - - - Graph
Graph - - - - - - 4,875 651.75 861.85 4,875 11350.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 605.40 810.85 4,875 11400.00 900 1.25 - - - - - - - - Graph
Graph - - - - - - 4,875 568.10 756.35 4,875 11450.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 517.15 692.45 4,875 11500.00 1,200 11.55 25.20 75 - - - - - - Graph
Graph - - - - - - 4,875 476.25 695.90 4,875 11550.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 426.60 641.40 4,875 11600.00 900 5.30 - - - - - - - - Graph
Graph - - - - - - 4,875 381.00 586.30 4,875 11650.00 - - 89.95 750 - - - - - - Graph
Graph - - - - - - 4,875 336.35 530.70 4,875 11700.00 450 30.55 54.20 75 - - - - - - Graph
Graph - - - - - - 4,875 289.15 484.30 4,875 11750.00 - - 119.95 750 - - - - - - Graph
Graph - - - - - - 4,875 246.25 428.10 4,875 11800.00 300 40.30 - - - - - - - - Graph
Graph - - - - - - 4,875 198.45 371.95 4,875 11850.00 225 3.55 - - - - - - - - Graph
Graph - - - - - - 75 138.60 349.20 4,875 11900.00 75 48.45 71.85 75 - - - - - - Graph
Graph - - - - - - 300 1.00 283.95 4,875 11950.00 225 3.85 - - - - - - - - Graph
Graph - - - - - - 75 53.30 195.90 150 12000.00 75 94.00 96.80 75 -44.20 94.50 13.77 13 975 975 Graph
Graph - - - - - - 150 1.10 178.25 75 12050.00 300 1.00 171.70 75 - - - - - - Graph
Graph 150 75 1 9.35 134.80 -10.20 75 125.15 138.70 75 12100.00 75 3.00 144.05 75 24.25 145.30 14.67 1 75 150 Graph
Graph 75 75 1 11.52 133.50 -244.95 75 77.00 157.50 225 12150.00 - - 272.85 4,875 - - - - - - Graph
Graph 4,575 4,275 81 10.09 95.00 -29.10 75 84.25 93.25 225 12200.00 225 126.00 203.70 75 - - - - - - Graph
Graph 150 75 2 10.97 84.00 -4.00 150 43.15 77.55 150 12250.00 300 1.00 297.80 75 - - - - - - Graph
Graph 1,350 525 23 9.92 56.00 -13.40 75 52.50 56.00 75 12300.00 4,875 163.75 324.80 150 - - - - - - Graph
Graph - - - - - - 75 20.15 97.10 4,875 12350.00 4,875 218.20 389.10 4,875 - - - - - - Graph
Graph - - - - - - 225 17.00 43.45 150 12400.00 4,875 262.40 430.20 4,875 - - - - - - Graph
Graph - - - - - - 75 12.10 84.40 4,875 12450.00 4,875 310.05 477.40 4,875 - - - - - - Graph
Graph 225 150 4 10.32 19.00 -6.00 75 16.00 21.20 300 12500.00 4,875 358.65 509.20 4,875 - - - - - - Graph
Graph - - - - - - - - 51.70 4,875 12550.00 4,875 401.95 551.65 4,875 - - - - - - Graph
Graph - - - - - - 900 5.30 10.00 75 12600.00 4,875 446.60 611.60 4,875 - - - - - - Graph
Graph - - - - - - - - - - 12650.00 4,875 491.45 665.00 4,875 - - - - - - Graph
Graph - - - - - - 900 2.60 - - 12700.00 4,875 536.45 713.25 4,875 - - - - - - Graph
Graph - - - - - - - - - - 12750.00 4,875 581.70 770.20 4,875 - - - - - - Graph
Graph - - - - - - 900 1.70 - - 12800.00 4,875 629.30 827.30 4,875 - - - - - - Graph
Graph - - - - - - - - - - 12850.00 4,875 674.45 841.70 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 - - 12900.00 4,875 716.95 947.15 4,875 - - - - - - Graph
Graph 75 - - - 0.80 - 75 0.75 - - 12950.00 4,875 762.70 1,002.25 4,875 - - - - - - Graph
Graph - - - - - - 900 2.10 - - 13000.00 4,875 808.10 1,004.75 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13050.00 4,875 842.70 1,061.25 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 - - 13100.00 4,875 889.10 1,130.50 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13150.00 4,875 945.20 1,209.10 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 - - 13200.00 4,875 990.30 1,266.30 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13250.00 4,875 1,023.60 1,322.35 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 - - 13300.00 4,875 1,067.05 1,298.35 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13350.00 4,875 1,119.25 1,368.20 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 - - 13400.00 4,875 1,158.60 1,410.15 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13450.00 4,875 1,188.40 1,480.60 4,875 - - - - - - Graph
Graph - - - - - - 900 0.15 - - 13500.00 4,875 1,255.00 1,538.05 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13550.00 4,875 1,294.70 1,589.70 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 - - 13600.00 4,875 1,346.90 1,640.20 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13650.00 4,875 1,394.15 1,696.20 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13700.00 4,875 1,439.55 1,754.65 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13750.00 4,875 1,479.80 1,805.25 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 - - 13800.00 4,875 1,529.60 1,855.00 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13850.00 4,875 1,569.15 1,924.75 4,875 - - - - - - Graph
Total 6,600 112 14 1,125 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.