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 1,771.35 2,174.05 4,875 10150.00 3,300 0.25 - - - - - - - - Graph
Graph - - - - - - 4,875 1,725.70 2,118.95 4,875 10200.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,679.90 2,064.05 4,875 10250.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,634.10 2,008.70 4,875 10300.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,586.30 1,953.80 4,875 10350.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,542.75 1,898.70 4,875 10400.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,496.50 1,843.30 4,875 10450.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,473.60 1,788.20 4,875 10500.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,426.80 1,735.55 4,875 10550.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,381.15 1,974.80 4,875 10600.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,335.05 1,625.30 4,875 10650.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,289.90 1,570.45 4,875 10700.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,244.25 1,515.05 4,875 10750.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,199.35 1,459.90 4,875 10800.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,154.00 1,406.15 4,875 10850.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,102.35 1,351.10 4,875 10900.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,055.10 1,296.70 4,875 10950.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,007.70 1,241.50 4,875 11000.00 900 0.25 - - - - - - - - Graph
Graph - - - - - - 4,875 977.55 1,190.95 4,875 11050.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 932.45 1,132.75 4,875 11100.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 885.05 1,082.60 4,875 11150.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 780.45 1,027.70 4,875 11200.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 734.85 978.30 4,875 11250.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 689.30 923.15 4,875 11300.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 647.25 875.85 4,875 11350.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 605.45 820.45 4,875 11400.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 560.15 776.45 4,875 11450.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 518.90 721.60 4,875 11500.00 900 0.25 - - - - - - - - Graph
Graph - - - - - - 4,875 486.05 692.65 4,875 11550.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 443.15 624.40 4,875 11600.00 900 0.15 96.85 750 - - - - - - Graph
Graph - - - - - - 4,875 381.00 606.55 4,875 11650.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 335.90 534.35 4,875 11700.00 900 1.15 119.85 750 - - - - - - Graph
Graph - - - - - - 4,875 288.95 501.55 4,875 11750.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 244.70 455.05 4,875 11800.00 150 45.00 - - - 80.00 - - - 150 Graph
Graph - - - - - - 4,875 195.10 419.00 4,875 11850.00 - - - - - - - - - - Graph
Graph - - - - - - 900 0.05 371.80 4,875 11900.00 900 0.30 - - - - - - - - Graph
Graph - - - - - - - - 336.35 4,875 11950.00 150 1.20 - - - - - - - - Graph
Graph - - - - - - 900 2.05 298.55 4,875 12000.00 975 12.05 - - - - - - - - Graph
Graph - - - - - - - - 261.90 4,875 12050.00 - - 207.05 4,875 - - - - - - Graph
Graph - - - - - - 3,000 1.30 225.45 4,875 12100.00 900 0.15 336.70 4,875 - - - - - - Graph
Graph - - - - - - 150 3.20 201.50 4,875 12150.00 - - 276.50 4,875 - - - - - - Graph
Graph - - - - - - 900 10.15 172.45 4,875 12200.00 900 0.15 305.45 4,875 - - - - - - Graph
Graph - - - - - - 150 1.00 155.75 4,875 12250.00 - - 343.05 4,875 - - - - - - Graph
Graph - - - - - - 150 1.00 131.50 4,875 12300.00 4,875 155.60 373.25 4,875 - - - - - - Graph
Graph - - - - - - 150 1.00 118.20 4,875 12350.00 4,875 216.50 414.85 4,875 - - - - - - Graph
Graph - - - - - - 900 8.10 99.50 4,875 12400.00 4,875 259.75 451.25 4,875 - - - - - - Graph
Graph - - - - - - - - 90.10 4,875 12450.00 4,875 311.70 493.55 4,875 - - - - - - Graph
Graph - - - - - - 900 1.10 75.60 4,875 12500.00 4,875 355.15 528.85 4,875 - - - - - - Graph
Graph - - - - - - - - 151.90 4,875 12550.00 4,875 401.45 583.30 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 57.35 4,875 12600.00 4,875 444.65 620.15 4,875 - - - - - - Graph
Graph - - - - - - - - 153.75 75 12650.00 4,875 491.45 704.10 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 47.60 4,875 12700.00 4,875 536.85 720.20 4,875 - - - - - - Graph
Graph - - - - - - - - 116.10 75 12750.00 4,875 580.80 776.75 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 99.85 4,875 12800.00 4,875 627.30 825.00 4,875 - - - - - - Graph
Graph - - - - - - - - - - 12850.00 4,875 674.25 901.60 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 - - 12900.00 4,875 717.85 931.60 4,875 - - - - - - Graph
Graph - - - - - - - - - - 12950.00 4,875 758.15 1,000.85 4,875 - - - - - - Graph
Graph - - - - - - 1,500 0.10 - - 13000.00 4,875 803.35 1,040.90 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13050.00 4,875 843.45 1,097.95 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 - - 13100.00 4,875 897.85 1,152.20 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13150.00 4,875 934.20 1,218.30 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 - - 13200.00 4,875 988.65 1,262.80 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13250.00 4,875 1,020.20 1,317.65 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 - - 13300.00 4,875 1,065.35 1,376.55 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13350.00 4,875 1,117.45 1,432.25 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 - - 13400.00 4,875 1,161.20 1,489.35 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13450.00 4,875 1,209.50 1,544.70 4,875 - - - - - - Graph
Graph - - - - - - 900 0.15 - - 13500.00 4,875 1,248.25 1,588.75 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13550.00 4,875 1,300.20 1,643.65 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 - - 13600.00 4,875 1,340.05 1,698.60 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13650.00 4,875 1,385.45 1,754.10 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 - - 13700.00 4,875 1,431.40 1,808.85 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13750.00 4,875 1,477.05 1,855.75 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 - - 13800.00 4,875 1,529.30 1,910.90 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13850.00 4,875 1,570.50 2,179.65 4,875 - - - - - - Graph
Total - - - 150 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.