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 - - - - - - - - - - 4600.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 4700.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 4800.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 4900.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - 75 7,100.00 7,499.00 75 5000.00 900 0.75 - - - - - - - - Graph
Graph - - - - - - - - - - 5100.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 5200.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 5300.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 5400.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 5500.00 900 0.75 - - - - - - - - Graph
Graph - - - - - - - - - - 5600.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 5700.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 5800.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 5900.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 6000.00 900 0.75 - - - - - - - - Graph
Graph - - - - - - - - - - 6100.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 6200.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 6300.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 6400.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 6500.00 900 0.75 - - - - - - - - Graph
Graph - - - - - - - - - - 6600.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 6700.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 6800.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 6900.00 900 0.10 - - - 3.50 - - - 3,750 Graph
Graph 150 - - - 5,230.00 - 375 5,130.60 5,400.00 75 7000.00 900 0.75 - - - 3.05 - - - 1,650 Graph
Graph - - - - - - - - - - 7100.00 900 0.10 - - - 3.05 - - - 1,875 Graph
Graph - - - - - - - - - - 7200.00 900 0.10 - - - 32.00 - - - 1,425 Graph
Graph - - - - - - - - - - 7300.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 7400.00 900 0.10 - - - 5.10 - - - 26,325 Graph
Graph - - - - - - - - - - 7500.00 900 1.25 - - - - - - - - Graph
Graph - - - - - - - - - - 7600.00 900 0.10 - - - 3.05 - - - 18,300 Graph
Graph - - - - - - - - - - 7700.00 900 0.10 - - - 55.00 - - - 22,350 Graph
Graph - - - - - - - - - - 7800.00 900 0.10 - - - 7.00 - - - 10,200 Graph
Graph - - - - - - - - - - 7900.00 900 0.10 - - - - - - - - Graph
Graph 19,500 -225 6 - 4,387.00 17.00 150 4,378.45 4,429.70 525 8000.00 900 1.25 - - - 2.05 - - - 150 Graph
Graph - - - - - - - - - - 8100.00 900 0.10 - - - 3.00 - - - 3,150 Graph
Graph 49,500 - - - 3,210.00 - - - - - 8200.00 900 0.10 - - - - - - - - Graph
Graph 82,500 - - - 1,888.95 - - - - - 8300.00 900 0.10 - - - 12.00 - - - 21,900 Graph
Graph - - - - - - - - - - 8400.00 900 0.10 - - - - - - - - Graph
Graph 236,025 - 2 - 3,901.00 - 75 3,846.25 3,928.05 75 8500.00 5,700 3.05 - - - 3.85 - - - 1,100 Graph
Graph 885,300 75 3 - 3,796.00 - 75 3,751.30 3,819.05 375 8600.00 900 0.10 - - - 122.00 - - - 25,575 Graph
Graph 39,450 - 2 - 3,702.00 - 75 3,646.20 3,818.60 75 8700.00 900 0.10 - - - 35.00 - - - 5,700 Graph
Graph 3,000 - - - 3,612.00 - 450 3,549.00 3,736.95 450 8800.00 900 0.10 - - - 9.00 - - - 8,400 Graph
Graph 300 - - - 3,190.00 - 450 3,452.00 3,632.65 150 8900.00 1,800 3.05 - - - 5.00 - - - 46,950 Graph
Graph 375 - - - 3,235.00 - 225 3,379.50 3,547.75 450 9000.00 10,500 3.05 - - - 14.50 - - - 322,650 Graph
Graph - - - - - - - - - - 9100.00 900 0.15 - - - 45.00 - - - 3,750 Graph
Graph 2,175 - - - 2,255.00 - - - - - 9200.00 900 0.15 - - - 55.20 - - - 9,075 Graph
Graph - - - - - - - - - - 9300.00 900 0.15 - - - 3.10 - - - 75 Graph
Graph 3,375 - - - 2,736.00 - - - - - 9400.00 900 0.15 - - - 18.00 - - - 78,225 Graph
Graph 56,025 - - - 2,805.00 - 2,025 2,865.90 3,079.70 675 9500.00 15,000 3.20 - - - 140.00 - - - 61,350 Graph
Graph - - - - - - - - - - 9600.00 900 0.15 - - - 55.00 - - - 1,487,025 Graph
Graph - - - - - - - - - - 9700.00 900 0.15 - - - 9.90 - - - 3,675 Graph
Graph 8,250 - - - 1,830.00 - - - - - 9800.00 900 0.15 - - - 296.00 - - - 111,150 Graph
Graph - - - - - - - - - - 9900.00 900 0.10 - - - 25.00 - - - 1,459,575 Graph
Graph 243,000 - - - 2,580.00 -5.00 150 2,421.60 2,736.15 75 10000.00 24,000 4.20 - - - 220.00 - - - 193,575 Graph
Graph - - - - - - - - - - 10100.00 900 0.15 - - - 199.00 - - - 112,500 Graph
Graph - - - - - - - - - - 10200.00 900 1.05 - - - 180.00 - - - 48,300 Graph
Graph 75 - - - 2,244.00 - - - - - 10300.00 900 0.25 - - - 130.25 - - - 17,025 Graph
Graph - - - - - - - - - - 10400.00 900 0.15 - - - 53.05 - - - 14,025 Graph
Graph - - - - - - 150 1,915.90 2,212.45 675 10500.00 18,000 13.10 - - - 26.05 - - - 16,350 Graph
Graph 1,050 - - - 1,865.00 - - - - - 10600.00 900 0.15 - - - 209.00 - - - 60,975 Graph
Graph 300 - - - 1,080.00 - - - - - 10700.00 900 0.35 - - - 270.00 - - - 9,750 Graph
Graph 975 - - - 1,700.00 - - - 1,890.00 75 10800.00 900 0.55 - - - 79.00 - - - 13,125 Graph
Graph 150 - - - 1,510.00 - - - - - 10900.00 900 1.35 - - - 88.00 - - - 14,325 Graph
Graph 225 - - - 1,403.00 - 75 1,440.10 1,757.25 375 11000.00 750 72.05 75.00 75 0.95 73.45 19.29 4 225 9,000 Graph
Graph 975 - - - 1,394.00 - - - - - 11100.00 750 38.05 - - - 50.00 - - - 150 Graph
Graph 1,275 - - - 1,486.00 - - - - - 11200.00 750 6.40 - - - 970.00 - - - 1,350 Graph
Graph 6,300 - - - 740.00 - - - - - 11300.00 750 9.10 - - - 15.00 - - - 154,800 Graph
Graph 525 - - - 1,075.00 - - - - - 11400.00 750 13.00 - - - 760.00 - - - 11,700 Graph
Graph 4,875 - - - 1,115.00 - 3,000 845.05 1,340.60 375 11500.00 375 128.20 138.00 150 -10.00 135.00 18.62 11 750 211,200 Graph
Graph - - - - - - - - - - 11600.00 150 24.30 - - - 152.60 - - - 235,425 Graph
Graph 75 - - - 1,715.00 - - - - - 11700.00 750 31.90 - - - 430.00 - - - 1,800 Graph
Graph 150 - - - 1,604.00 - - - - - 11800.00 750 41.35 - - - 200.00 - - - 29,775 Graph
Graph 1,725 - - - 1,230.00 - - - - - 11900.00 750 53.20 - - - 1,100.00 - - - 150 Graph
Graph 525 - - - 669.40 - 75 718.30 847.30 225 12000.00 750 221.05 284.40 450 - 293.80 - - - 9,075 Graph
Graph - - - - - - - - - - 12100.00 750 82.15 - - - - - - - - Graph
Graph - - - - - - - - - - 12200.00 750 100.75 - - - 1,114.00 - - - 9,450 Graph
Graph - - - - - - - - - - 12300.00 750 122.15 427.75 150 - 453.90 - - - 1,725 Graph
Graph - - - - - - - - - - 12400.00 750 146.65 - - - 276.10 - - - 337,275 Graph
Graph 3,225 - - - 459.00 - 750 419.00 459.20 150 12500.00 75 385.00 420.90 75 - 390.00 - - - 825 Graph
Graph 27,675 75 9 8.54 237.00 -8.00 75 232.00 249.80 150 13000.00 600 464.30 705.65 225 -545.60 460.25 12.64 1 75 75 Graph
Graph - - - - - - 150 50.40 140.00 75 13500.00 150 813.70 1,163.35 450 - - - - - - Graph
Graph - - - - - - 900 20.05 80.00 75 14000.00 450 1,257.00 1,425.00 75 - - - - - - Graph
Graph - - - - - - 900 6.10 60.00 75 14500.00 75 1,753.60 1,899.00 75 - - - - - - Graph
Total 1,679,025 22 16 5,249,075 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.