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 - - - - - - - - - - 5500.00 750 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 6000.00 750 0.10 - - - 3.05 - - - 300 Graph
Graph - - - - - - - - - - 6500.00 750 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 7000.00 750 0.30 - - - - - - - - Graph
Graph - - - - - - - - - - 7500.00 4,500 3.10 - - - - - - - - Graph
Graph - - - - - - - - - - 8000.00 4,500 3.50 - - - - - - - - Graph
Graph - - - - - - - - - - 8100.00 - - - - - 15.00 - - - 12,000 Graph
Graph - - - - - - - - - - 8200.00 - - - - - 40.00 - - - 3,900 Graph
Graph - - - - - - - - - - 8300.00 - - - - - 17.00 - - - 15,675 Graph
Graph - - - - - - - - - - 8400.00 - - - - - 125.00 - - - 23,400 Graph
Graph - - - - - - - - - - 8500.00 4,500 6.65 - - - 15.00 - - - 4,050 Graph
Graph - - - - - - - - - - 8600.00 - - - - - 105.00 - - - 5,400 Graph
Graph - - - - - - - - - - 8700.00 - - - - - 25.00 - - - 9,900 Graph
Graph - - - - - - - - - - 8800.00 - - - - - 141.40 - - - 9,300 Graph
Graph - - - - - - - - - - 9000.00 4,500 16.05 - - - 30.05 - - - 2,250 Graph
Graph - - - - - - - - - - 9100.00 - - - - - 156.00 - - - 13,575 Graph
Graph - - - - - - - - - - 9200.00 - - - - - 226.00 - - - 5,400 Graph
Graph - - - - - - - - - - 9500.00 4,500 34.75 - - - - - - - - Graph
Graph - - - - - - - - - - 9700.00 - - - - - 214.00 - - - 4,950 Graph
Graph - - - - - - - - - - 10000.00 750 1.30 - - - 238.00 - - - 4,875 Graph
Graph 3,000 - - - 2,831.00 - - - - - 10100.00 - - - - - 151.00 - - - 12,000 Graph
Graph - - - - - - - - - - 10200.00 - - - - - 41.95 - - - 82,350 Graph
Graph 975 - - - 2,711.00 - - - - - 10300.00 - - - - - 207.00 - - - 11,100 Graph
Graph 3,900 - - - 2,540.00 - - - - - 10400.00 - - - - - 170.00 - - - 22,350 Graph
Graph 5,025 - - - 1,730.00 - - - - - 10500.00 750 15.75 - - - 224.95 - - - 327,600 Graph
Graph 50,250 - - - 2,580.00 - - - - - 10600.00 - - - - - 174.00 - - - 10,875 Graph
Graph 71,625 - - - 2,037.50 - - - 2,649.95 750 10700.00 - - - - - 197.15 - - - 27,900 Graph
Graph 54,600 - - - 2,118.00 - - - - - 10800.00 - - - - - 275.00 - - - 12,900 Graph
Graph 1,050 - - - 2,293.00 - - - - - 10900.00 - - - - - 245.00 - - - 11,775 Graph
Graph 9,675 - - - 1,855.00 - - - - - 11000.00 750 49.75 - - - 383.40 - - - 149,850 Graph
Graph - - - - - - - - - - 11100.00 - - - - - 310.00 - - - 825 Graph
Graph 150 - - - 1,914.00 - - - - - 11200.00 - - - - - 339.00 - - - 18,900 Graph
Graph 75 - - - 2,130.00 - - - - - 11300.00 - - - - - 323.00 - - - 4,800 Graph
Graph 75 - - - 2,480.00 - - - - - 11400.00 - - - - - 246.25 - - - 55,500 Graph
Graph 39,975 - - - 1,700.00 - - - - - 11500.00 750 139.05 - - - 500.00 - - - 6,525 Graph
Graph 2,325 - - - 1,500.00 - - - - - 11600.00 750 164.00 - - - 575.00 - - - 1,125 Graph
Graph 51,600 - - - 1,618.00 - - - - - 11700.00 750 196.35 - - - 396.00 - - - 2,325 Graph
Graph 2,100 - - - 1,500.00 - - - - - 11800.00 750 218.80 - - - - - - - - Graph
Graph 20,925 - - - 2,235.00 - - - - - 11900.00 750 235.05 - - - 1,066.00 - - - 14,475 Graph
Graph 75 - - - 2,075.00 - - - 1,695.45 750 12000.00 750 255.05 - - - - - - - - Graph
Graph 225 - - - 2,085.00 - - - - - 12100.00 750 285.05 - - - - - - - - Graph
Graph 450 - - - 1,363.00 - - - - - 12200.00 750 290.95 - - - - - - - - Graph
Graph - - - - - - - - - - 12300.00 750 319.05 - - - - - - - - Graph
Graph - - - - - - - - - - 12400.00 750 345.05 - - - 865.00 - - - 7,725 Graph
Graph - - - - - - - - 1,366.20 750 12500.00 750 357.05 - - - 886.00 - - - 75 Graph
Graph - - - - - - - - - - 12600.00 750 377.05 - - - - - - - - Graph
Graph - - - - - - - - - - 12700.00 - - - - - 728.90 - - - 29,475 Graph
Graph 75 - - - 1,424.00 - - - 1,081.00 750 13000.00 - - - - - - - - - - Graph
Graph 12,750 - - - 980.00 - - - - - 13500.00 - - - - - - - - - - Graph
Graph 12,000 - - - 380.00 -28.00 - - - - 14300.00 - - - - - - - - - - Graph
Total 342,900 - - 925,425 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.