Option Chain (Equity Derivatives)

Underlying Index: NIFTY 12180.35  As on Jan 23, 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 - - - - - - 300 3,853.30 3,963.80 300 8300.00 900 1.05 - - - - - - - - Graph
Graph - - - - - - 4,875 3,567.60 4,206.10 75 8400.00 900 1.15 - - - - - - - - Graph
Graph 600 - - - 3,977.00 - 675 3,683.30 3,769.80 600 8500.00 150 2.50 - - - 3.85 - - - 16,575 Graph
Graph - - - - - - 4,875 3,376.00 4,008.10 75 8600.00 900 1.20 - - - - - - - - Graph
Graph - - - - - - 4,875 3,248.10 3,909.10 75 8700.00 900 1.15 - - - - - - - - Graph
Graph - - - - - - 450 3,150.80 3,810.10 75 8800.00 900 1.10 - - - - - - - - Graph
Graph - - - - - - 450 3,053.90 3,700.65 4,875 8900.00 900 1.15 - - - - - - - - Graph
Graph 12,300 -225 3 - 3,225.00 81.00 600 3,183.30 3,244.50 75 9000.00 675 4.50 - - 1.15 4.50 32.80 22 -75 6,975 Graph
Graph - - - - - - 4,875 2,861.35 3,475.90 4,875 9100.00 900 1.35 - - - - - - - - Graph
Graph - - - - - - 4,875 2,766.50 3,332.90 4,875 9200.00 900 1.30 - - - - - - - - Graph
Graph - - - - - - 4,875 2,670.65 3,224.50 4,875 9300.00 900 1.40 - - - - - - - - Graph
Graph - - - - - - 4,875 2,597.35 3,114.85 4,875 9400.00 900 1.25 - - - - - - - - Graph
Graph 3,075 150 2 - 2,730.00 0.85 300 2,703.30 2,769.45 75 9500.00 600 3.85 - - -0.80 3.05 26.49 1 75 1,275 Graph
Graph - - - - - - 450 2,462.05 2,832.25 4,875 9600.00 900 2.50 - - - - - - - - Graph
Graph 49,425 - 2 - 2,500.10 -20.80 450 2,357.05 2,684.85 4,875 9700.00 2,700 3.05 - - - 6.00 - - - 2,400 Graph
Graph 58,050 - 2 - 2,407.10 6.00 300 2,423.30 2,471.80 300 9800.00 75 7.25 10.45 75 1.10 10.00 27.91 2 - 2,325 Graph
Graph 80,700 - 2 - 2,305.10 - 300 2,328.30 2,362.00 300 9900.00 2,700 3.05 - - - 3.05 - - - 2,925 Graph
Graph 1,029,975 375 149 - 2,251.95 48.30 150 2,246.90 2,255.65 900 10000.00 825 12.60 13.25 75 -1.05 13.25 27.04 294 3,150 826,125 Graph
Graph - - - - - - 75 2,001.00 2,354.90 4,875 10100.00 8,100 3.05 - - - - - - - - Graph
Graph - - - - - - 75 1,901.00 2,239.00 4,875 10200.00 8,250 3.10 - - - - - - - - Graph
Graph - - - - - - 75 1,801.00 2,136.25 4,875 10300.00 8,100 3.15 - - - - - - - - Graph
Graph - - - - - - 75 1,701.00 2,027.85 4,875 10400.00 8,100 3.30 - - - - - - - - Graph
Graph 51,450 - - - 1,799.00 - 75 1,745.65 1,909.90 4,875 10500.00 300 14.10 15.35 75 -1.50 15.00 22.23 33 675 48,525 Graph
Graph - - - - - - 75 1,551.00 1,888.75 4,875 10550.00 1,800 3.70 - - - - - - - - Graph
Graph 375 - - - 1,755.00 - 375 1,551.05 1,833.65 4,875 10600.00 8,100 3.90 - - - 4.60 - - - 375 Graph
Graph - - - - - - 375 1,501.05 1,786.20 4,875 10650.00 1,800 4.20 - - - - - - - - Graph
Graph - - - - - - 375 1,451.05 1,731.75 4,875 10700.00 8,100 4.55 - - - 36.95 - - - 75 Graph
Graph - - - - - - 375 1,401.05 1,669.15 4,875 10750.00 1,800 5.60 - - - - - - - - Graph
Graph - - - - - - 375 1,351.05 1,616.05 4,875 10800.00 8,100 7.10 - - - - - - - - Graph
Graph - - - - - - 375 1,301.05 1,561.90 4,875 10850.00 1,800 8.85 - - - - - - - - Graph
Graph - - - - - - 375 1,251.05 1,488.65 4,875 10900.00 9,300 11.05 - - - - - - - - Graph
Graph - - - - - - 375 1,201.05 1,434.10 4,875 10950.00 1,800 13.65 - - - - - - - - Graph
Graph 61,800 525 8 - 1,276.40 35.25 150 1,273.70 1,306.25 225 11000.00 675 31.15 31.50 75 -3.90 31.50 19.87 354 1,650 196,500 Graph
Graph - - - - - - 75 1,101.05 1,407.30 4,875 11050.00 6,600 20.55 - - - - - - - - Graph
Graph - - - - - - 75 1,051.05 1,313.95 75 11100.00 2,700 24.90 - - - - - - - - Graph
Graph - - - - - - 375 1,001.05 1,287.45 4,875 11150.00 4,800 25.50 - - - - - - - - Graph
Graph - - - - - - 375 951.05 1,228.25 4,875 11200.00 900 36.00 - - - - - - - - Graph
Graph - - - - - - 225 901.05 1,177.20 4,875 11250.00 1,200 30.30 - - - - - - - - Graph
Graph - - - - - - 225 851.05 1,124.55 4,875 11300.00 300 50.75 - - - - - - - - Graph
Graph - - - - - - 300 851.05 1,073.15 4,875 11350.00 1,200 30.50 - - - - - - - - Graph
Graph - - - - - - 300 801.05 1,015.65 4,875 11400.00 75 59.80 - - - 54.00 - - - 1,125 Graph
Graph - - - - - - 75 751.05 1,007.20 4,875 11450.00 1,200 30.30 - - - - - - - - Graph
Graph 54,975 75 1 - 838.85 40.85 150 829.15 842.95 75 11500.00 75 79.00 79.90 75 -9.90 80.20 18.58 290 -5,025 193,650 Graph
Graph - - - - - - 75 651.05 917.75 4,875 11550.00 1,200 30.30 - - - - - - - - Graph
Graph - - - - - - 75 605.45 820.55 4,875 11600.00 225 88.65 92.50 600 -17.50 92.50 18.10 13 600 2,400 Graph
Graph - - - - - - 75 551.05 823.55 4,875 11650.00 1,200 30.30 - - - - - - - - Graph
Graph - - - - - - 375 501.05 738.30 150 11700.00 300 108.25 112.15 75 -11.95 110.00 17.83 115 1,650 15,225 Graph
Graph - - - - - - 150 451.05 736.60 4,875 11750.00 1,200 1.70 - - - - - - - - Graph
Graph 1,125 - - - 688.55 - 75 422.85 634.05 75 11800.00 75 124.85 135.30 75 -19.00 127.10 17.37 54 975 27,150 Graph
Graph - - - - - - 75 451.00 662.60 4,875 11850.00 300 1.30 - - - - - - - - Graph
Graph - - - - - - 75 469.60 558.60 225 11900.00 300 150.40 159.45 375 -20.45 155.50 17.42 27 225 2,475 Graph
Graph 149,700 -2,100 86 10.97 462.55 39.60 150 448.60 456.80 75 12000.00 75 186.00 186.95 75 -20.90 187.15 17.43 837 4,950 337,575 Graph
Graph 3,900 2,175 49 10.30 380.00 17.70 375 379.50 385.95 150 12100.00 150 213.00 221.60 75 -31.60 219.70 17.26 117 3,750 7,350 Graph
Graph - - - - - - - - 449.90 4,875 12150.00 - - - - - - - - - - Graph
Graph 39,000 150 74 10.87 324.95 23.25 150 319.70 325.40 300 12200.00 75 258.00 260.00 75 -22.05 261.20 17.35 158 1,350 32,775 Graph
Graph - - - - - - 150 231.10 375.40 4,875 12250.00 75 221.00 - - - - - - - - Graph
Graph 14,700 300 42 11.13 272.00 17.50 75 267.55 271.00 75 12300.00 150 298.45 300.90 75 -23.80 302.00 17.17 48 1,425 11,700 Graph
Graph - - - - - - - - - - 12350.00 - - - - - 200.00 - - - 75 Graph
Graph 4,200 -75 20 11.99 238.15 23.15 150 221.80 230.80 225 12400.00 150 341.55 392.30 75 -32.00 357.00 17.49 12 375 2,025 Graph
Graph 283,950 -19,125 1,022 11.56 185.00 9.05 75 185.00 187.15 225 12500.00 1,425 414.55 420.30 75 -38.00 418.00 17.88 2,019 28,650 722,325 Graph
Graph - - - - - - - - - - 12550.00 75 351.00 - - - - - - - - Graph
Graph 15,225 -2,625 196 11.45 145.00 10.85 75 142.20 148.05 75 12600.00 150 464.15 483.40 225 -55.30 480.75 18.16 1 - 900 Graph
Graph - - - - - - - - - - 12650.00 75 401.00 649.00 75 - - - - - - Graph
Graph 24,750 -750 90 11.22 109.00 3.30 75 109.00 115.90 150 12700.00 150 515.25 553.10 150 - 595.85 - - - 150 Graph
Graph - - - - - - - - - - 12750.00 75 451.00 699.00 75 - - - - - - Graph
Graph 11,700 2,100 43 11.30 84.40 5.40 75 78.00 85.70 150 12800.00 75 573.50 628.45 75 -3.90 644.50 20.15 2 - 150 Graph
Graph - - - - - - 1,200 30.20 - - 12850.00 4,875 505.40 799.00 75 - - - - - - Graph
Graph 64,125 1,050 175 11.20 62.00 2.50 150 60.20 64.10 150 12900.00 75 602.80 758.30 75 - - - - - - Graph
Graph - - - - - - 1,200 25.60 - - 12950.00 4,875 604.70 849.00 75 - - - - - - Graph
Graph 469,125 2,625 702 11.40 48.15 -0.40 75 48.25 50.00 150 13000.00 150 764.75 773.40 75 -41.10 769.20 19.43 190 375 259,425 Graph
Graph - - - - - - 1,200 16.60 - - 13050.00 4,875 701.60 949.00 75 - - - - - - Graph
Graph 1,425 150 2 11.67 38.00 4.00 75 29.00 37.70 150 13100.00 4,875 746.90 999.00 75 - - - - - - Graph
Graph - - - - - - 1,200 12.20 - - 13150.00 4,875 762.15 1,049.00 75 - - - - - - Graph
Graph - - - - - - 1,200 8.30 - - 13200.00 4,875 869.00 1,099.00 75 - - - - - - Graph
Graph - - - - - - 1,200 7.60 - - 13250.00 4,875 915.40 1,149.00 75 - - - - - - Graph
Graph - - - - - - 1,200 6.00 - - 13300.00 4,875 945.95 1,199.00 75 - - - - - - Graph
Graph - - - - - - 1,200 5.30 - - 13350.00 4,875 993.10 1,249.00 75 - - - - - - Graph
Graph - - - - - - 1,200 4.20 - - 13400.00 4,875 1,040.40 1,299.00 75 - - - - - - Graph
Graph - - - - - - 1,200 3.20 - - 13450.00 4,875 1,087.65 1,349.00 75 - - - - - - Graph
Graph 41,925 225 23 12.80 15.35 -0.90 225 14.00 15.40 150 13500.00 75 1,208.50 1,254.30 150 -43.25 1,206.75 22.64 8 - 5,700 Graph
Graph - - - - - - - - - - 13550.00 4,875 1,182.15 1,449.00 75 - - - - - - Graph
Graph - - - - - - 900 1.15 - - 13600.00 4,875 1,216.50 1,499.00 75 - - - - - - Graph
Graph - - - - - - - - - - 13650.00 4,875 1,263.70 1,549.00 75 - - - - - - Graph
Graph - - - - - - 900 1.05 - - 13700.00 4,875 1,310.95 1,599.00 75 - - - - - - Graph
Graph - - - - - - - - - - 13750.00 4,875 1,373.65 1,649.00 75 - - - - - - Graph
Graph - - - - - - 900 1.10 - - 13800.00 4,875 1,405.35 1,699.00 75 - - - - - - Graph
Graph - - - - - - - - - - 13850.00 4,875 1,466.30 1,749.00 75 - - - - - - Graph
Graph - - - - - - 900 1.20 - - 13900.00 4,875 1,499.80 1,848.95 4,875 - - - - - - Graph
Graph 407,175 9,525 606 13.87 4.60 0.20 1,050 4.25 4.50 600 14000.00 75 1,695.20 1,702.70 150 -49.60 1,700.15 28.44 218 15,075 635,850 Graph
Graph - - - - - - 900 1.15 - - 14100.00 4,875 1,688.65 1,999.00 75 - - - - - - Graph
Graph - - - - - - 900 1.15 - - 14200.00 4,875 1,783.10 2,099.00 75 - - - - - - Graph
Graph - - - - - - 900 1.10 - - 14300.00 4,875 1,877.50 2,199.00 75 - - - - - - Graph
Graph - - - - - - 900 1.15 - - 14400.00 4,875 1,971.95 2,299.00 75 - - - - - - Graph
Graph 14,025 525 43 17.29 4.80 0.40 225 4.05 4.80 225 14500.00 150 2,192.35 2,204.95 375 -53.20 2,190.00 33.45 51 1,500 61,125 Graph
Graph - - - - - - 2,400 0.10 - - 14600.00 4,875 2,160.80 2,549.00 75 - - - - - - Graph
Graph - - - - - - 1,800 0.30 - - 14700.00 4,875 2,255.45 2,649.00 75 - - - - - - Graph
Total 2,948,775 3,342 4,866 3,423,225 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.