Option Chain (Equity Derivatives)

Underlying Index: NIFTY 12352.35  As on Jan 17, 2020 15:30:29 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 - - - - - - - - - - 5500.00 5,250 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5600.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5700.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5800.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5900.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6000.00 5,250 0.05 - - - 3.05 - - - 300 Graph
Graph - - - - - - - - - - 6100.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6200.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6300.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6400.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6500.00 5,250 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6600.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6700.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6800.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6900.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7000.00 4,500 0.25 - - - - - - - - Graph
Graph - - - - - - - - - - 7100.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7200.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7300.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7400.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7500.00 4,500 3.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7600.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7700.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7800.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7900.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 8000.00 4,500 3.30 - - - - - - - - Graph
Graph - - - - - - - - - - 8100.00 750 0.05 - - - 15.00 - - - 12,000 Graph
Graph - - - - - - - - - - 8200.00 750 0.05 - - - 40.00 - - - 3,900 Graph
Graph - - - - - - - - - - 8300.00 750 0.05 - - - 38.00 - - - 25,875 Graph
Graph - - - - - - - - - - 8400.00 750 0.05 - - - 125.00 - - - 23,400 Graph
Graph - - - - - - - - - - 8500.00 4,500 4.10 - - - 15.00 - - - 4,050 Graph
Graph - - - - - - - - - - 8600.00 750 0.05 - - - 105.00 - - - 5,400 Graph
Graph - - - - - - - - - - 8700.00 750 0.05 - - - 128.05 - - - 11,100 Graph
Graph - - - - - - - - - - 8800.00 750 0.05 - - - 141.40 - - - 9,300 Graph
Graph - - - - - - - - - - 8900.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 9000.00 4,500 6.45 - - - 30.05 - - - 2,250 Graph
Graph - - - - - - - - - - 9100.00 750 1.30 - - - 156.00 - - - 13,575 Graph
Graph - - - - - - - - - - 9200.00 750 1.95 - - - 226.00 - - - 5,400 Graph
Graph - - - - - - - - - - 9300.00 750 2.50 - - - - - - - - Graph
Graph - - - - - - - - - - 9400.00 750 3.10 - - - - - - - - Graph
Graph - - - - - - - - - - 9500.00 4,500 15.10 - - - - - - - - Graph
Graph - - - - - - - - - - 9600.00 750 4.80 - - - - - - - - Graph
Graph - - - - - - - - - - 9700.00 750 5.90 - - - 214.00 - - - 4,950 Graph
Graph - - - - - - - - - - 9800.00 750 7.25 - - - - - - - - Graph
Graph - - - - - - - - - - 9900.00 750 8.85 - - - - - - - - Graph
Graph - - - - - - - - - - 10000.00 4,500 35.05 - - - 238.00 - - - 4,875 Graph
Graph 3,000 - - - 2,831.00 - - - - - 10100.00 750 12.85 - - - 151.00 - - - 12,000 Graph
Graph - - - - - - - - - - 10200.00 750 15.30 - - - 162.35 - - - 82,350 Graph
Graph 975 - - - 2,711.00 - - - - - 10300.00 750 18.20 - - - 207.00 - - - 11,100 Graph
Graph 6,450 - - - 2,689.00 - - - - - 10400.00 750 21.45 - - - 241.00 - - - 32,550 Graph
Graph 5,025 - - - 1,730.00 - - - - - 10500.00 750 25.75 - - - 224.95 - - - 327,600 Graph
Graph 50,250 - - - 2,580.00 - 75 2,252.05 2,724.95 75 10600.00 750 29.60 - - - 174.00 - - - 10,875 Graph
Graph 71,625 -300 4 - 2,381.00 -244.00 75 2,200.05 2,584.95 75 10700.00 750 34.45 - - - 197.15 - - - 27,900 Graph
Graph 54,600 - - - 2,118.00 - - - - - 10800.00 - - - - - 275.00 - - - 12,900 Graph
Graph 1,350 - - - 1,575.00 - - - - - 10900.00 750 46.15 - - - 229.00 - - - 12,975 Graph
Graph 9,675 - - - 1,855.00 - - - - - 11000.00 750 53.30 - - - 281.00 - - - 170,850 Graph
Graph - - - - - - - - - - 11100.00 750 60.80 - - - 310.00 - - - 825 Graph
Graph 150 - - - 1,914.00 - - - - - 11200.00 - - - - - 339.00 - - - 18,900 Graph
Graph 75 - - - 2,130.00 - - - - - 11300.00 750 78.90 - - - 323.00 - - - 4,800 Graph
Graph 75 - - - 2,480.00 - - - - - 11400.00 750 89.35 - - - 370.45 - - - 26,025 Graph
Graph 39,975 - - - 1,700.00 - - - - - 11500.00 150 230.20 - - - 500.00 - - - 6,525 Graph
Graph 3,000 - - - 1,646.00 - - - - - 11600.00 750 113.45 - - - 575.00 - - - 1,125 Graph
Graph 51,600 -225 3 - 1,618.00 -41.00 75 1,428.35 2,099.95 75 11700.00 - - - - - 396.00 - - - 2,325 Graph
Graph 2,100 - - - 1,500.00 - - - - - 11800.00 750 142.00 - - - - - - - - Graph
Graph 20,925 - - - 2,235.00 - - - - - 11900.00 750 158.25 - - - 1,066.00 - - - 14,475 Graph
Graph 75 - - - 2,075.00 - - - - - 12000.00 - - - - - - - - - - Graph
Graph 225 - - - 2,085.00 - - - - - 12100.00 - - - - - - - - - - Graph
Graph 450 - - - 1,363.00 - - - - - 12200.00 750 215.00 - - - - - - - - Graph
Graph - - - - - - - - - - 12300.00 750 236.20 - - - - - - - - Graph
Graph - - - - - - - - - - 12400.00 750 259.45 - - - 865.00 - - - 7,725 Graph
Graph - - - - - - - - - - 12500.00 - - - - - 886.00 - - - 75 Graph
Graph - - - - - - - - - - 12700.00 750 338.50 - - - - - - - - Graph
Graph - - - - - - - - - - 12900.00 750 399.40 - - - - - - - - Graph
Graph 75 - - - 1,424.00 - - - - - 13000.00 - - - - - - - - - - Graph
Graph 12,750 - - - 980.00 - - - - - 13500.00 - - - - - - - - - - Graph
Graph 12,000 - - - 380.00 -28.00 - - - - 14300.00 - - - - - - - - - - Graph
Total 346,425 7 - 910,275 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.