Option Chain (Equity Derivatives)

Underlying Index: NIFTY 12137.10  As on Jan 22, 2020 11:33:52 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 - - - - - - 6,075 1,677.35 1,924.65 1,200 10350.00 1,725 0.30 0.70 450 -0.10 0.30 104.09 2 -150 2,775 Graph
Graph - - - - - - 6,075 1,620.30 1,872.70 1,200 10400.00 4,950 0.05 1.00 3,000 - - - - - - Graph
Graph - - - - - - 6,075 1,570.95 1,834.45 4,875 10450.00 4,950 0.05 1.30 9,750 - - - - - 4,950 Graph
Graph - - - - - - 6,075 1,525.05 1,767.00 1,200 10500.00 450 0.10 0.65 4,500 -0.45 0.35 96.80 12 450 450 Graph
Graph - - - - - - 6,075 1,480.70 1,752.70 4,875 10550.00 4,950 0.05 1.30 9,750 - - - - - 75 Graph
Graph - - - - - - 6,075 1,436.05 1,662.85 1,200 10600.00 4,950 0.05 1.30 9,750 - - - - - - Graph
Graph - - - - - - 6,075 1,391.05 1,637.90 4,875 10650.00 375 0.20 1.30 9,750 - - - - - 375 Graph
Graph - - - - - - 6,075 1,344.55 1,557.75 1,200 10700.00 4,950 0.05 1.30 9,750 - - - - - - Graph
Graph - - - - - - 6,075 1,300.70 1,538.90 4,875 10750.00 4,950 0.05 1.30 9,750 - - - - - - Graph
Graph - - - - - - 6,075 1,255.10 1,452.80 1,200 10800.00 4,950 0.05 1.30 9,750 - - - - - - Graph
Graph - - - - - - 6,000 1,209.20 1,460.55 6,000 10850.00 4,950 0.05 1.30 9,750 - - - - - - Graph
Graph - - - - - - 1,125 1,229.30 1,280.35 4,950 10900.00 4,950 0.05 0.95 300 - - - - - - Graph
Graph - - - - - - 1,125 1,177.40 1,230.50 4,950 10950.00 4,950 0.05 1.25 300 - - - - - - Graph
Graph 900 - - - - - 375 1,144.85 1,159.15 75 11000.00 2,925 0.45 0.50 825 -0.40 0.45 69.82 226 2,400 360,750 Graph
Graph - - - - - - 1,125 1,075.35 1,118.90 4,950 11050.00 300 0.15 0.95 300 - - - - - - Graph
Graph - - - - - - 1,200 1,035.10 1,062.15 600 11100.00 450 0.35 0.60 4,500 - - - - - 1,200 Graph
Graph 1,575 75 3 91.61 998.20 -68.80 75 994.05 1,006.60 75 11150.00 75 0.30 0.60 375 -0.05 0.25 57.64 23 75 1,200 Graph
Graph - - - - - - 975 933.40 969.10 1,050 11200.00 2,775 0.50 0.55 450 -0.35 0.60 60.04 22 75 24,975 Graph
Graph 1,125 1,125 70 157.90 982.95 115.40 75 882.45 915.40 75 11250.00 450 0.35 0.60 525 -0.05 0.45 55.31 71 1,875 2,025 Graph
Graph 3,150 3,150 162 - 839.15 14.95 75 846.45 852.75 75 11300.00 300 0.50 0.55 1,950 -0.30 0.50 53.01 1,081 150 54,300 Graph
Graph - - - - - - 1,125 776.80 818.45 4,950 11350.00 150 0.25 0.70 900 -0.20 0.35 48.21 1 -75 75 Graph
Graph 28,125 - 2 129.21 815.35 -34.65 75 742.30 751.45 150 11400.00 450 0.55 0.65 1,425 -0.35 0.60 48.13 63 75 53,550 Graph
Graph 150 - - - - - 75 691.05 709.75 75 11450.00 450 0.30 0.75 75 -0.55 0.50 44.21 9 225 750 Graph
Graph 28,800 - 20 77.81 660.35 -33.55 75 646.60 653.45 1,500 11500.00 1,500 0.65 0.70 8,250 -0.25 0.70 42.93 296 -7,050 514,275 Graph
Graph - - - - - - 1,125 577.90 620.00 4,950 11550.00 450 0.35 1.40 150 - - - - - - Graph
Graph 150 - - - - - 1,200 535.35 564.20 1,200 11600.00 9,300 0.60 0.65 1,425 -0.40 0.65 36.49 623 -2,100 116,550 Graph
Graph - - - - - - 1,050 477.20 520.15 4,950 11650.00 75 0.75 0.85 3,000 -0.25 0.85 34.61 8 -75 1,125 Graph
Graph 600 - - - - - 75 441.35 459.90 75 11700.00 1,650 0.85 0.90 5,850 -0.50 0.90 31.46 1,660 -33,150 219,075 Graph
Graph - - - - - - 4,950 385.35 414.10 4,950 11750.00 3,825 0.90 1.05 75 -0.60 1.10 29.33 138 525 10,275 Graph
Graph 9,000 225 31 41.99 350.00 -32.25 75 349.15 352.50 750 11800.00 5,250 1.35 1.40 9,525 -0.70 1.35 26.85 12,727 8,550 461,475 Graph
Graph 75 - 1 42.22 308.30 -30.80 75 299.70 303.00 750 11850.00 5,625 1.60 1.70 1,875 -1.05 1.60 24.34 4,598 6,525 68,175 Graph
Graph 5,625 75 62 26.43 245.45 -41.35 75 250.25 252.75 150 11900.00 5,550 2.05 2.15 5,625 -1.15 2.10 21.86 37,524 72,075 646,425 Graph
Graph 8,475 150 75 25.19 203.70 -53.05 300 200.60 202.95 75 11950.00 6,750 2.70 2.80 1,800 -1.40 2.75 19.10 29,930 149,625 330,225 Graph
Graph 182,175 -9,825 5,033 23.71 154.25 -35.35 225 153.25 154.00 150 12000.00 3,825 4.50 4.55 75 -1.65 4.50 16.95 103,672 225,600 1,797,225 Graph
Graph 49,650 32,400 3,629 19.94 107.85 -34.95 75 107.45 107.90 150 12050.00 1,800 8.85 8.95 975 -0.90 8.90 15.29 92,947 296,475 791,100 Graph
Graph 753,450 461,325 57,130 18.22 69.30 -31.60 150 69.15 69.40 75 12100.00 900 19.75 19.90 2,100 1.95 19.90 14.41 227,491 560,625 2,050,950 Graph
Graph 1,572,150 1,273,950 104,775 17.01 38.90 -26.50 75 39.00 39.15 600 12150.00 150 39.25 39.40 1,125 7.05 39.15 13.57 193,697 587,025 1,426,125 Graph
Graph 4,177,800 2,345,250 282,121 17.20 20.80 -18.30 2,550 20.70 20.80 600 12200.00 150 70.80 71.15 75 15.25 70.85 12.80 214,377 463,275 1,855,650 Graph
Graph 2,119,800 457,275 182,678 17.61 10.05 -11.65 75 10.05 10.10 150 12250.00 150 110.85 111.20 75 22.50 111.10 10.34 52,583 266,025 903,900 Graph
Graph 3,080,025 292,200 206,311 18.44 4.90 -7.65 2,775 4.90 4.95 33,525 12300.00 75 155.50 156.10 75 26.60 155.90 - 35,293 -68,400 774,975 Graph
Graph 1,969,200 -61,725 122,722 19.59 2.60 -4.25 8,025 2.55 2.60 17,625 12350.00 75 203.20 204.60 150 29.15 202.70 - 3,174 -12,000 381,300 Graph
Graph 2,382,450 -267,000 121,168 21.40 1.60 -2.25 146,325 1.55 1.60 23,700 12400.00 75 251.65 253.05 75 31.40 251.45 - 3,945 -25,350 176,325 Graph
Graph 582,825 -242,625 31,687 23.59 1.15 -1.40 43,950 1.10 1.15 7,350 12450.00 75 300.80 303.35 600 33.00 303.20 - 633 1,875 65,175 Graph
Graph 1,484,475 -5,175 53,965 26.19 1.00 -1.00 245,550 0.95 1.00 37,200 12500.00 75 350.20 352.45 225 30.40 350.10 - 401 -11,175 58,275 Graph
Graph 284,100 -15,075 8,275 28.34 0.80 -0.75 54,075 0.80 0.85 15,375 12550.00 150 396.30 405.00 150 40.65 409.80 - 13 -300 6,525 Graph
Graph 1,205,400 31,350 22,686 31.51 0.80 -0.65 50,625 0.80 0.85 45,000 12600.00 150 447.10 455.00 150 21.60 440.10 - 44 -1,125 13,725 Graph
Graph 129,600 -25,050 982 33.84 0.75 -0.40 3,075 0.70 0.75 2,325 12650.00 4,950 478.60 531.50 975 - - - - - 150 Graph
Graph 525,300 -75,825 5,078 35.66 0.65 -0.45 49,650 0.60 0.65 40,050 12700.00 75 544.60 557.15 75 -22.25 510.40 - 1 -75 5,400 Graph
Graph 21,225 -2,625 63 38.37 0.65 -0.35 300 0.60 0.75 150 12750.00 4,950 578.20 631.20 975 - - - - - 150 Graph
Graph 320,025 -5,700 1,825 41.05 0.70 -0.30 16,200 0.65 0.70 21,975 12800.00 75 644.65 657.20 75 - - - - - 825 Graph
Graph 15,450 -75 33 43.27 0.55 -0.35 450 0.50 0.65 75 12850.00 975 670.05 717.70 4,950 - - - - - - Graph
Graph 153,975 -3,675 1,048 46.33 0.65 -0.40 3,000 0.60 0.65 1,800 12900.00 1,200 730.00 772.00 1,200 - - - - - 75 Graph
Graph - - 120 50.58 0.80 -43.25 1,725 0.10 0.70 150 12950.00 4,950 777.75 830.85 975 - - - - - - Graph
Graph 1,074,525 -10,050 4,929 51.96 0.70 -0.25 24,900 0.65 0.70 4,500 13000.00 75 844.65 857.20 75 - - - - - 150 Graph
Graph - - - - - - 9,900 0.05 0.95 300 13050.00 975 866.30 917.90 4,950 - - - - - - Graph
Graph 17,400 - - - - - 75 0.60 0.70 75 13100.00 975 916.65 968.20 4,950 - - - - - - Graph
Graph - - - - - - 4,950 0.05 1.20 225 13150.00 975 966.50 1,018.05 4,950 - - - - - - Graph
Graph - - - - - - 150 0.10 1.10 600 13200.00 975 1,016.00 1,067.90 4,950 - - - - - - Graph
Graph - - - - - - 4,950 0.05 1.25 4,950 13250.00 975 1,066.00 1,117.75 4,950 - - - - - - Graph
Graph 225 -75 1 53.28 0.05 -0.95 225 0.05 0.85 600 13300.00 975 1,116.15 1,167.60 4,950 - - - - - - Graph
Graph 150 - - - - - 75 0.10 1.25 4,950 13350.00 900 1,165.15 1,217.45 4,950 - - - - - - Graph
Graph 75 - - - - - 4,950 0.10 0.75 4,950 13400.00 4,950 1,213.85 1,267.30 4,950 - - - - - - Graph
Graph - - - - - - 4,950 0.05 1.25 4,950 13450.00 4,950 1,263.65 1,317.15 4,950 - - - - - - Graph
Graph 53,025 - 172 61.27 0.05 -0.15 - - 0.05 1,650 13500.00 4,950 1,313.50 1,367.05 4,950 - - - - - - Graph
Graph 300 -150 2 63.23 0.05 -0.70 4,800 0.05 1.30 4,950 13550.00 5,775 1,185.15 1,450.15 900 - - - - - - Graph
Graph - - - - - - - - 0.50 75 13600.00 5,775 1,236.65 1,501.75 900 - - - - - - Graph
Graph 75 - - - - - 2,250 0.05 0.55 4,950 13650.00 5,775 1,315.30 1,554.45 900 - - - - - - Graph
Graph - - - - - - - - 0.55 4,950 13700.00 5,775 1,337.05 1,607.00 900 - - - - - - Graph
Graph 825 - - - - - 75 0.10 0.90 4,950 13750.00 5,775 1,405.60 1,660.65 900 - - - - - - Graph
Graph 15,900 - - - - - 2,250 0.05 0.20 2,400 13800.00 5,775 1,436.75 1,711.35 900 - - - - - - Graph
Graph 21,900 150 2 89.65 0.45 0.10 3,750 0.10 0.35 1,500 13850.00 5,775 1,474.25 1,764.90 900 - - - - - - Graph
Total 22,281,225 1,216,861 1,017,285 13,183,050 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.