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 - - - - - - 450 3,673.45 3,782.80 300 8300.00 750 1.00 3.05 75 - 1.50 - - - 150 Graph
Graph - - - - - - 375 3,540.80 3,896.10 4,875 8400.00 750 1.00 - - - 1.50 - - - 150 Graph
Graph 600 - - - 3,977.00 - 450 3,503.55 3,588.80 150 8500.00 1,275 1.60 3.40 75 - 2.00 - - - 19,875 Graph
Graph - - - - - - 375 3,350.75 3,686.60 4,875 8600.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 375 3,255.90 3,581.65 4,875 8700.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 375 3,160.85 3,476.65 4,875 8800.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - 375 3,066.00 3,371.65 4,875 8900.00 2,400 0.10 - - - - - - - - Graph
Graph 17,025 - - - 3,085.00 - 150 3,059.05 3,082.80 150 9000.00 75 2.65 3.85 75 - 4.00 41.48 6 450 8,775 Graph
Graph - - - - - - 375 2,875.85 3,159.95 4,875 9100.00 2,400 0.35 - - - - - - - - Graph
Graph - - - - - - 375 2,784.05 3,055.40 4,875 9200.00 2,400 0.35 - - - - - - - - Graph
Graph - - - - - - 150 2,689.15 2,949.95 4,875 9300.00 2,400 0.35 - - - - - - - - Graph
Graph - - - - - - 75 2,594.00 2,844.95 4,875 9400.00 2,400 0.35 - - - - - - - - Graph
Graph 10,725 150 2 - 2,572.25 27.25 450 2,523.45 2,590.80 300 9500.00 1,200 1.80 2.20 75 - 3.40 - - - 9,225 Graph
Graph - - - - - - 375 2,347.60 2,636.05 4,875 9600.00 2,400 0.70 - - - - - - - - Graph
Graph 49,275 - 2 - 2,348.10 -71.90 375 2,286.95 2,533.55 4,875 9700.00 900 1.70 - - - 3.05 - - - 2,475 Graph
Graph 58,725 -300 4 - 2,274.80 -51.65 75 2,233.45 2,287.80 300 9800.00 825 2.10 3.20 450 1.05 3.20 30.09 9 -300 3,000 Graph
Graph 80,625 - 2 - 2,173.15 -58.95 150 2,143.40 2,185.80 150 9900.00 2,400 1.50 - - - 3.05 - - - 3,075 Graph
Graph 1,034,100 -5,325 292 - 2,074.55 -60.10 75 2,074.30 2,080.85 75 10000.00 75 3.75 3.95 75 -0.55 3.75 28.19 589 2,550 835,425 Graph
Graph - - - - - - 450 1,907.05 2,113.45 75 10100.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 75 1,793.20 2,060.90 150 10150.00 2,475 0.40 - - - - - - - - Graph
Graph - - - - - - 75 1,777.85 2,008.40 150 10200.00 2,175 1.00 - - - - - - - - Graph
Graph - - - - - - 4,875 1,677.90 2,048.90 4,875 10250.00 - - - - - - - - - - Graph
Graph - - - - - - 150 1,682.80 1,903.45 150 10300.00 2,400 1.00 - - - - - - - - Graph
Graph - - - - - - 4,875 1,587.15 1,940.00 4,875 10350.00 2,400 0.20 - - - - - - - - Graph
Graph - - - - - - 450 1,637.15 1,798.40 150 10400.00 2,475 1.00 - - - - - - - - Graph
Graph - - - - - - 4,875 1,496.90 1,837.45 4,875 10450.00 - - - - - - - - - - Graph
Graph 73,125 4,275 199 - 1,583.35 -51.65 150 1,580.00 1,586.80 75 10500.00 75 5.00 5.20 150 -1.05 4.70 22.72 461 6,075 126,825 Graph
Graph - - - - - - 4,875 1,350.40 1,899.65 4,875 10550.00 1,200 2.50 - - - - - - - - Graph
Graph 375 - - - 1,755.00 - 525 1,442.80 1,590.55 150 10600.00 75 3.10 - - - 11.10 - - - 450 Graph
Graph - - - - - - 4,875 1,250.75 1,799.65 4,875 10650.00 - - - - - - - - - - Graph
Graph 150 150 2 - 1,430.00 -309.60 525 1,353.80 1,485.50 150 10700.00 75 4.90 - - -5.90 4.10 19.83 3 150 225 Graph
Graph - - - - - - 4,875 1,150.75 1,699.65 4,875 10750.00 - - - - - - - - - - Graph
Graph 675 675 11 - 1,330.00 -331.15 525 1,257.90 1,423.90 150 10800.00 75 6.00 7.70 75 -2.25 6.00 19.71 19 450 675 Graph
Graph - - - - - - 4,875 1,050.50 1,599.65 4,875 10850.00 300 2.60 - - - - - - - - Graph
Graph 150 - - - 1,195.00 - 525 1,143.05 1,346.65 150 10900.00 75 6.40 8.15 150 -2.25 8.15 19.40 7 150 1,950 Graph
Graph - - - - - - 4,875 986.50 1,499.65 4,875 10950.00 75 7.00 - - - 16.00 - - - 75 Graph
Graph 180,450 6,300 220 - 1,086.40 -60.40 75 1,086.25 1,095.00 75 11000.00 825 8.50 9.30 2,100 -2.05 8.55 18.22 2,015 25,875 470,250 Graph
Graph - - - - - - 750 972.95 1,123.00 525 11050.00 150 7.10 13.00 75 1.00 11.00 18.39 1 - 75 Graph
Graph 225 - - - 899.95 - 525 952.05 1,068.50 75 11100.00 150 11.05 11.70 75 -1.50 11.00 17.70 221 2,700 70,800 Graph
Graph - - - - - - 4,875 750.50 1,090.40 525 11150.00 225 6.70 - - - 15.00 - - - 150 Graph
Graph 9,450 1,275 19 - 897.00 -42.50 75 895.20 905.80 150 11200.00 75 14.85 16.00 75 -0.95 15.75 17.56 1,373 29,700 213,225 Graph
Graph - - - - - - 525 780.35 1,145.00 525 11250.00 150 10.30 - - - - - - - - Graph
Graph 525 150 3 - 838.20 39.20 525 768.75 867.85 525 11300.00 150 20.60 21.95 525 -0.55 20.90 17.17 2,080 36,825 887,475 Graph
Graph - - - - - - 4,875 550.50 984.50 525 11350.00 150 12.50 - - - - - - - - Graph
Graph 1,875 975 36 - 708.25 -26.75 75 700.80 729.25 75 11400.00 150 28.40 29.00 900 -0.70 28.40 16.91 2,294 52,050 246,750 Graph
Graph - - - - - - 525 590.15 774.75 4,875 11450.00 150 17.10 - - - - - - - - Graph
Graph 193,425 11,475 302 - 629.20 -50.85 75 623.05 627.80 150 11500.00 150 38.05 38.45 75 -0.50 38.50 16.68 4,878 9,075 613,875 Graph
Graph - - - - - - 525 495.20 672.20 525 11550.00 150 41.55 60.45 150 -7.55 41.95 16.25 2 - 600 Graph
Graph 14,850 1,875 34 - 535.50 -57.65 75 534.65 544.85 75 11600.00 300 50.30 51.00 300 0.35 51.00 16.41 3,745 85,950 381,450 Graph
Graph - - - - - - 750 390.15 574.30 525 11650.00 150 52.05 80.10 150 -20.20 56.80 16.09 6 450 525 Graph
Graph 32,550 8,625 136 - 458.35 -55.60 75 452.35 460.45 75 11700.00 750 68.65 69.95 300 1.50 68.65 16.38 6,026 79,050 865,950 Graph
Graph - - - - - - 525 339.20 465.80 525 11750.00 75 78.15 80.95 75 6.30 80.35 16.35 269 -75 8,475 Graph
Graph 76,950 8,625 790 - 380.00 -46.85 75 373.05 383.00 825 11800.00 675 90.55 91.65 150 4.65 91.00 16.19 8,866 162,300 1,923,450 Graph
Graph - - - - - - 525 295.05 394.75 525 11850.00 75 99.75 108.80 150 3.75 97.95 15.65 138 1,425 11,475 Graph
Graph 100,875 3,075 353 7.01 310.95 -40.95 225 303.00 310.75 75 11900.00 1,200 115.40 118.00 375 8.90 117.45 16.01 5,191 82,275 426,150 Graph
Graph 1,575 -150 4 11.13 315.00 14.00 150 262.55 316.75 75 11950.00 225 127.00 138.55 150 10.85 130.00 15.72 75 3,375 8,325 Graph
Graph 524,475 63,675 3,600 8.18 243.00 -39.75 75 242.50 244.80 825 12000.00 75 150.75 151.40 75 12.35 150.70 15.92 13,545 223,575 1,309,125 Graph
Graph 5,175 1,275 31 8.63 214.00 -37.10 150 209.20 215.70 825 12050.00 300 167.05 173.35 75 12.40 164.75 15.53 249 2,775 5,775 Graph
Graph 285,900 40,275 5,575 8.76 184.00 -33.65 150 182.25 184.00 2,175 12100.00 900 188.50 189.80 75 16.90 189.00 15.80 7,470 68,850 323,850 Graph
Graph 9,975 6,900 259 8.96 158.20 -34.50 75 158.00 163.60 150 12150.00 150 209.45 214.00 375 21.85 214.00 15.88 414 6,450 10,050 Graph
Graph 563,175 103,125 9,173 9.07 133.70 -32.30 225 133.55 135.10 750 12200.00 675 235.40 241.70 75 21.30 237.05 15.79 3,285 29,025 264,075 Graph
Graph 8,625 1,050 179 9.33 115.00 -26.00 225 106.15 117.65 75 12250.00 75 231.50 278.20 150 - - - - - - Graph
Graph 356,325 33,825 5,689 9.31 94.50 -24.70 675 94.25 95.00 900 12300.00 750 296.75 300.60 150 29.55 299.15 16.34 943 29,100 135,825 Graph
Graph 1,875 1,125 47 9.63 81.35 -17.40 225 72.35 81.00 75 12350.00 75 212.00 606.65 75 - 200.00 - - - 75 Graph
Graph 355,200 54,075 5,353 9.46 63.95 -19.60 75 62.30 64.00 3,750 12400.00 750 363.85 369.85 150 36.65 368.60 17.00 580 7,650 123,900 Graph
Graph 3,300 2,475 85 9.59 52.65 -15.60 150 50.55 59.15 150 12450.00 75 311.80 532.35 525 - - - - - - Graph
Graph 939,975 224,775 12,925 9.55 41.30 -13.70 75 41.30 41.90 750 12500.00 900 444.05 444.40 75 40.05 444.40 17.59 4,512 60,225 866,475 Graph
Graph - - - - - - 225 9.50 99.70 1,800 12550.00 525 413.15 544.85 4,875 - - - - - - Graph
Graph 274,350 89,550 5,973 9.45 24.20 -10.30 150 23.85 25.40 75 12600.00 225 525.15 534.65 75 42.80 522.00 18.34 90 1,425 9,975 Graph
Graph - - - - - - 300 5.50 55.80 600 12650.00 525 518.70 670.20 4,875 - - - - - - Graph
Graph 212,625 65,250 3,855 9.72 15.45 -6.00 150 14.65 15.45 75 12700.00 375 611.95 686.20 75 46.40 612.85 19.73 29 1,200 2,850 Graph
Graph 75 - - - 16.00 - 75 8.40 15.00 75 12750.00 675 613.55 741.45 525 - - - - - - Graph
Graph 159,300 4,125 920 10.07 10.15 -3.50 75 9.80 10.40 75 12800.00 300 707.30 780.20 75 47.10 711.05 21.60 30 750 3,675 Graph
Graph - - - - - - 300 4.50 42.50 4,875 12850.00 4,875 599.35 852.70 525 - - - - - - Graph
Graph 126,750 7,725 692 10.50 7.00 -2.55 75 6.75 8.90 3,000 12900.00 525 742.80 849.85 525 20.00 819.00 24.23 3 150 225 Graph
Graph 75 - - - 20.00 - 150 5.10 28.85 4,875 12950.00 4,875 688.95 941.35 525 - - - - - - Graph
Graph 503,175 79,275 3,073 11.28 5.85 -0.60 12,975 5.80 5.95 375 13000.00 75 900.20 903.85 150 48.40 900.85 24.49 328 15,000 296,175 Graph
Graph 150 75 2 11.89 6.00 -8.90 600 3.75 8.00 75 13050.00 4,875 824.70 1,034.35 525 - - - - - - Graph
Graph 7,650 - 2 12.16 5.25 -0.65 150 5.25 6.90 3,000 13100.00 525 940.35 1,055.80 525 - - - - - - Graph
Graph - - - - - - 300 1.40 19.80 600 13150.00 4,875 894.65 1,149.60 525 - - - - - - Graph
Graph 450 - 1 11.56 2.15 -4.85 150 2.25 7.25 75 13200.00 2,175 1,009.95 1,208.40 525 - - - - - - Graph
Graph - - - - - - - - - - 13250.00 4,875 992.20 1,276.50 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.35 11.00 300 13300.00 2,550 1,146.90 1,361.75 525 - - - - - - Graph
Graph - - - - - - - - - - 13350.00 4,875 950.40 1,375.25 525 - - - - - - Graph
Graph - - - - - - 2,400 0.30 13.00 225 13400.00 525 1,226.40 1,411.15 4,875 - - - - - - Graph
Graph - - - - - - - - - - 13450.00 4,875 1,211.25 1,454.15 525 - - - - - - Graph
Graph 39,900 2,850 246 14.78 2.70 -0.80 300 2.70 2.95 375 13500.00 75 1,391.90 1,398.00 150 51.50 1,392.00 32.17 104 5,700 20,100 Graph
Graph - - - - - - - - - - 13550.00 4,875 1,150.50 1,553.95 525 - - - - - - Graph
Graph - - - - - - 75 1.00 - - 13600.00 525 1,393.55 1,606.20 525 - - - - - - Graph
Graph - - - - - - - - - - 13650.00 4,875 1,250.50 1,704.30 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.20 - - 13700.00 525 1,496.15 1,710.95 525 - - - - - - Graph
Graph - - - - - - - - - - 13750.00 4,875 1,350.40 1,783.85 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.20 - - 13800.00 450 1,606.45 1,826.75 4,875 - - - - - - Graph
Graph - - - - - - 750 0.20 - - 13850.00 450 1,653.90 1,892.70 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.20 - - 13900.00 675 1,701.45 1,948.80 4,875 - - - - - - Graph
Graph 533,550 27,975 786 17.29 1.10 -0.35 2,175 0.95 1.10 1,275 14000.00 75 1,884.85 1,891.95 450 51.35 1,888.60 39.53 503 21,975 800,475 Graph
Graph - - - - - - 2,400 0.20 - - 14100.00 525 1,892.00 2,175.60 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.20 - - 14200.00 450 1,986.60 2,289.80 4,875 - - - - - - Graph
Graph - - - - - - 2,400 0.20 3.00 150 14300.00 450 2,081.95 2,400.55 4,875 - - - - - - Graph
Graph - - - - - - 900 0.50 3.00 150 14400.00 450 2,176.50 2,523.90 4,875 - - - - - - Graph
Graph 24,900 - 226 21.60 1.35 - 525 1.35 1.70 450 14500.00 600 2,374.20 2,387.80 225 55.35 2,380.00 45.63 39 - 69,675 Graph
Graph - - - - - - 2,400 0.20 3.00 150 14600.00 450 2,366.50 2,749.15 4,875 - - - - - - Graph
Graph 1,200 - - - 2.30 - 600 1.05 3.00 150 14700.00 450 2,461.30 2,865.00 4,875 - - - - - - Graph
Total 6,876,450 61,103 70,398 11,383,650 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.