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 1,425 1,425 38 - 1,970.90 431.60 525 1,915.95 1,940.30 750 10150.00 - - 0.05 675 0.10 0.15 - 43 375 375 Graph
Graph - - - - - - 4,875 1,808.85 1,991.25 3,000 10200.00 75 0.05 0.10 75 -0.80 0.10 - 9 300 450 Graph
Graph - - - - - - 5,325 1,673.75 2,024.85 4,875 10250.00 - - 0.50 3,000 - - - - - - Graph
Graph 2,175 - 7 - 1,823.00 28.00 450 1,766.35 1,784.00 75 10300.00 - - 0.15 750 - 0.05 - - - 2,100 Graph
Graph - - - - - - 5,325 1,400.35 1,924.85 4,875 10350.00 - - 0.50 3,000 - - - - - - Graph
Graph - - - - - - 975 1,666.05 1,695.50 975 10400.00 - - 0.60 3,000 - - - - - - Graph
Graph - - - - - - 4,875 1,300.05 1,824.85 4,875 10450.00 - - 0.50 3,000 -0.90 0.10 - 1 - 75 Graph
Graph - - - - - - 975 1,566.05 1,595.50 975 10500.00 - - 0.50 1,500 - - - - - - Graph
Graph - - - - - - 4,875 1,200.05 1,624.20 900 10550.00 - - 0.50 3,000 - - - - - - Graph
Graph - - - - - - 975 1,466.05 1,495.50 975 10600.00 - - 0.60 3,000 - - - - - - Graph
Graph - - - - - - 4,875 1,100.05 1,518.70 900 10650.00 - - 0.50 3,000 - - - - - - Graph
Graph - - - - - - 975 1,359.95 1,397.05 975 10700.00 - - 0.60 3,000 - - - - - - Graph
Graph - - - - - - 4,875 1,000.05 1,412.10 900 10750.00 - - 0.60 3,000 - 0.75 - - - 75 Graph
Graph - - - - - - 975 1,266.05 1,306.50 975 10800.00 - - 0.60 3,000 - 0.05 - - - 675 Graph
Graph - - - - - - 4,875 900.05 1,308.70 900 10850.00 - - 0.70 3,000 - - - - - - Graph
Graph 75 - - - 1,263.95 - 975 1,166.05 1,195.50 975 10900.00 - - 0.05 75 -0.10 0.05 - 1 - 4,950 Graph
Graph - - - - - - 4,875 800.05 1,203.25 900 10950.00 - - 0.60 3,000 - - - - - - Graph
Graph - - - - - - 525 1,070.95 1,090.20 525 11000.00 - - 0.05 225 -0.45 0.05 - 1,086 4,125 340,725 Graph
Graph - - - - - - 4,875 700.05 1,098.00 900 11050.00 - - 0.10 525 -0.50 0.05 - 14 - 525 Graph
Graph - - - - - - 975 970.00 990.20 525 11100.00 - - 0.05 8,550 -0.75 0.05 - 69 4,950 5,025 Graph
Graph - - - - - - 4,875 600.05 991.25 900 11150.00 - - 0.15 300 - - - - - - Graph
Graph - - - - - - 975 870.00 890.20 525 11200.00 - - 0.05 5,025 -0.35 0.05 - 72 225 11,100 Graph
Graph - - - - - - 525 820.10 841.45 450 11250.00 - - 0.10 900 - - - - - - Graph
Graph - - - - - - 975 770.00 790.20 525 11300.00 - - 0.05 1,275 -0.55 0.05 - 72 -4,950 18,075 Graph
Graph - - - - - - 975 720.00 741.45 450 11350.00 - - 0.15 900 - - - - - - Graph
Graph 150 -225 3 - 722.00 5.90 975 670.00 691.45 450 11400.00 - - 0.05 26,175 -0.45 0.05 - 23 -1,575 199,200 Graph
Graph - - - - - - 4,875 572.95 676.55 900 11450.00 - - 0.15 750 -0.25 0.05 - 1 - 13,425 Graph
Graph 1,275 -300 18 - 585.00 -39.90 525 570.10 582.00 300 11500.00 - - 0.05 50,550 -0.70 0.05 - 8,942 -125,250 558,750 Graph
Graph - - - - - - 300 511.00 549.00 300 11550.00 - - 2.00 2,925 1.55 2.00 - 111 -1,200 25,125 Graph
Graph 1,350 -225 14 - 480.00 -50.90 300 471.00 483.00 525 11600.00 - - 0.05 2,850 -0.65 0.05 - 4,565 -63,075 322,425 Graph
Graph 75 - - - 437.40 - 1,275 422.00 440.00 1,500 11650.00 - - 0.10 3,150 -0.70 0.05 - 1,150 -10,650 70,875 Graph
Graph 23,925 -25,425 690 - 380.75 -46.60 75 381.00 382.45 75 11700.00 - - 0.05 9,600 -0.75 0.05 - 5,014 -76,500 313,350 Graph
Graph 1,200 -1,575 41 - 344.75 -39.55 375 315.90 331.15 150 11750.00 - - 0.05 2,475 -0.85 0.05 - 1,564 -49,200 78,750 Graph
Graph 40,800 -14,400 1,117 - 281.30 -50.45 525 280.20 281.05 75 11800.00 - - 0.05 5,325 -1.05 0.05 - 12,961 -37,650 725,250 Graph
Graph 10,650 -20,550 638 - 231.15 -50.15 675 230.40 231.35 75 11850.00 - - 0.05 3,525 -1.20 0.05 - 8,584 -108,525 232,275 Graph
Graph 58,725 -208,800 8,843 - 181.10 -52.20 1,350 180.55 181.00 75 11900.00 - - 0.05 8,025 -1.70 0.05 - 50,098 -355,275 1,209,150 Graph
Graph 54,000 -116,325 10,254 - 131.10 -51.90 525 131.05 131.10 300 11950.00 - - 0.05 6,525 -2.40 0.05 - 56,830 -279,825 630,675 Graph
Graph 133,725 -336,600 72,253 - 81.10 -52.50 3,450 81.00 81.10 2,175 12000.00 - - 0.05 33,525 -4.10 0.05 - 312,436 363,675 2,724,450 Graph
Graph 163,275 -221,700 179,089 - 30.90 -56.40 525 30.95 31.00 8,400 12050.00 - - 0.05 83,475 -7.80 0.05 - 675,729 909,000 2,553,600 Graph
Graph 3,820,950 2,271,075 1,081,850 - 0.05 -49.05 - - 0.05 539,025 12100.00 1,200 18.85 19.00 1,125 -0.50 18.85 - 1,743,733 -1,797,225 661,575 Graph
Graph 4,086,075 2,156,550 1,434,812 - 0.05 -23.50 - - 0.05 56,850 12150.00 1,950 68.90 69.25 525 26.30 68.90 - 618,784 -622,125 149,925 Graph
Graph 5,371,875 2,881,050 841,360 - 0.05 -9.80 - - 0.05 195,150 12200.00 675 118.85 119.10 825 39.60 118.85 - 161,321 -153,600 140,025 Graph
Graph 1,221,675 -190,200 132,888 - 0.05 -3.45 - - 0.05 96,000 12250.00 375 168.75 168.85 2,550 50.60 168.85 - 10,927 -40,725 70,575 Graph
Graph 1,409,625 -190,050 76,215 - 0.05 -1.40 - - 0.05 37,050 12300.00 150 219.00 219.40 675 49.55 219.00 - 5,805 -57,750 48,225 Graph
Graph 289,950 -243,525 12,983 - 0.05 -0.75 - - 0.05 21,150 12350.00 75 268.75 269.45 3,000 54.05 269.40 - 409 6,675 14,625 Graph
Graph 720,375 -224,550 17,895 - 0.05 -0.65 - - 0.05 14,775 12400.00 75 318.80 319.65 75 48.35 319.70 - 673 -5,400 16,950 Graph
Graph 287,025 -61,200 6,914 - 0.05 -0.60 - - 0.05 28,425 12450.00 225 351.85 389.40 375 12.05 369.60 - 4 - 2,175 Graph
Graph 525,975 -369,000 14,443 - 0.05 -0.55 - - 0.05 9,375 12500.00 75 419.00 459.90 75 150.80 519.95 - 344 -3,525 11,175 Graph
Graph 14,175 -37,050 837 - 0.05 -0.55 - - 0.05 750 12550.00 4,875 423.60 529.80 4,875 - - - - - - Graph
Graph 201,675 -165,225 2,953 - 0.05 -0.25 - - 0.05 53,775 12600.00 1,500 511.35 544.00 1,500 53.40 522.00 - 125 -2,550 6,675 Graph
Graph 6,375 -3,075 43 - 0.05 -0.30 - - 0.05 75 12650.00 4,875 523.80 739.95 4,875 - 549.40 - - - 75 Graph
Graph 438,750 -16,725 2,289 - 0.05 -0.45 - - 0.05 4,500 12700.00 525 602.10 668.85 75 -20.80 569.65 - 2 - 1,425 Graph
Graph - - - - - - - - 0.15 4,500 12750.00 4,875 621.85 839.95 4,875 - - - - - - Graph
Graph 90,300 -10,050 134 - 0.05 -0.20 - - 0.05 7,500 12800.00 525 702.10 776.45 4,875 - 686.40 - - - 525 Graph
Graph - - - - - - - - 0.10 9,000 12850.00 900 716.40 939.95 4,875 - - - - - - Graph
Graph 16,875 -1,650 22 - 0.05 -0.05 - - 0.05 15,750 12900.00 525 802.10 876.50 525 0.25 830.95 - - - 300 Graph
Graph - - - - - - - - 0.10 9,000 12950.00 900 809.00 971.00 4,875 - - - - - - Graph
Graph 499,800 -21,150 291 - 0.05 -0.05 - - 0.05 140,400 13000.00 525 897.10 981.50 525 3.65 890.00 - 3 75 1,050 Graph
Graph - - - - - - - - 0.15 4,500 13050.00 900 906.80 1,091.90 4,875 - - - - - - Graph
Graph 150 -1,500 5,684 - 0.05 -0.20 - - 0.15 1,500 13100.00 975 985.80 1,076.70 975 - - - - - - Graph
Graph - - - - - - - - 0.15 4,500 13150.00 900 1,000.95 1,193.95 4,875 - - - - - - Graph
Graph 225 - 3,120 - 0.05 - - - 0.10 4,500 13200.00 975 1,085.80 1,176.70 975 - - - - - - Graph
Graph - - - - - - - - 0.15 4,500 13250.00 900 1,094.10 1,231.70 4,875 - - - - - - Graph
Graph - - - - - - - - 0.15 4,500 13300.00 975 1,185.80 1,276.70 975 - - - - - - Graph
Graph - - - - - - - - 0.15 4,500 13350.00 900 1,191.70 1,354.65 4,875 - - - - - - Graph
Graph - - 2,940 - 0.05 -17.70 - - 0.10 1,050 13400.00 975 1,285.80 1,376.70 975 - - - - - - Graph
Graph - - - - - - - - 0.15 4,500 13450.00 900 1,285.75 1,485.60 4,875 - - - - - - Graph
Graph 5,400 -750 13 - 0.05 -0.25 - - 0.05 3,675 13500.00 975 1,385.80 1,476.70 975 249.10 1,369.00 - 2 75 75 Graph
Graph - - - - - - - - 0.15 4,500 13550.00 4,875 1,270.15 1,595.85 4,875 - - - - - - Graph
Graph - - - - - - - - 0.15 4,500 13600.00 4,875 1,315.15 1,659.85 4,875 - - - - - - Graph
Graph - - - - - - - - 0.15 4,500 13650.00 4,875 1,370.15 1,706.10 4,875 - - - - - - Graph
Graph - - - - - - - - 0.15 4,500 13700.00 4,875 1,419.05 1,759.85 4,875 - - - - - - Graph
Graph 75 - - - 0.65 - - - 0.15 4,500 13750.00 4,875 1,472.55 1,816.35 4,875 - - - - - - Graph
Graph - - - - - - - - 0.15 4,500 13800.00 975 1,674.80 1,788.30 975 - - - - - - Graph
Graph 75 - - - 0.25 - - - 0.15 4,500 13850.00 975 1,724.80 1,837.70 975 - - - - - - Graph
Total 19,500,225 3,910,691 3,681,507 11,166,825 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.