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 - - - - - - 75 1,746.20 2,047.25 75 10150.00 525 0.45 0.95 75 -0.15 0.45 45.16 225 3,150 16,575 Graph
Graph 300 - - - 1,818.00 - 975 1,812.00 1,943.35 75 10200.00 900 0.30 0.70 300 - 0.50 - - - 1,500 Graph
Graph 75 - - - 1,928.40 - 150 1,816.35 1,834.50 150 10250.00 150 1.20 1.80 300 -1.25 1.40 47.72 31 1,875 2,025 Graph
Graph 2,775 75 3 83.03 1,847.15 32.55 150 1,770.75 1,784.85 150 10300.00 75 0.45 1.00 1,500 -1.25 0.50 41.72 14 -75 4,275 Graph
Graph 33,900 -450 7 - 1,724.05 -65.95 75 1,721.80 1,732.85 300 10350.00 1,500 0.50 0.85 750 -0.50 0.50 40.57 12 -675 16,500 Graph
Graph 169,575 1,500 208 - 1,685.05 -52.90 75 1,664.30 1,692.65 75 10400.00 2,325 0.45 0.55 75 -0.60 0.45 39.04 267 1,575 65,925 Graph
Graph - - - - - - 1,350 1,581.60 1,729.15 375 10450.00 300 0.35 2.00 150 - - - - - - Graph
Graph 517,575 -1,500 113 - 1,577.00 -62.35 150 1,574.40 1,581.65 150 10500.00 5,400 0.65 0.75 300 -0.80 0.65 38.16 1,588 22,800 405,675 Graph
Graph - - - - - - 1,200 1,442.25 1,623.95 4,875 10550.00 75 0.50 2.00 150 - 1.00 - - - 675 Graph
Graph 6,300 -75 5 61.04 1,525.00 20.00 450 1,464.25 1,493.25 75 10600.00 3,000 0.55 0.60 975 -1.65 0.60 35.55 206 -1,725 20,250 Graph
Graph - - - - - - 1,725 1,368.70 1,518.30 1,200 10650.00 900 0.70 2.40 150 - 3.00 - - - 3,375 Graph
Graph 14,100 75 7 - 1,374.35 -45.20 150 1,370.65 1,385.20 150 10700.00 375 0.65 0.80 300 -2.10 0.65 33.55 206 525 38,925 Graph
Graph - - - - - - 1,200 1,252.20 1,413.30 1,200 10750.00 300 0.40 2.70 150 - - - - - - Graph
Graph 11,925 -450 9 - 1,280.40 -49.60 150 1,272.15 1,287.10 75 10800.00 3,000 0.85 0.95 3,600 -1.25 0.95 32.58 465 -300 144,600 Graph
Graph - - - - - - 1,125 1,194.65 1,309.90 1,125 10850.00 150 0.65 2.50 150 - - - - - - Graph
Graph 5,475 -225 10 - 1,190.70 29.35 75 1,170.15 1,184.15 150 10900.00 75 0.85 1.05 1,500 -1.75 0.80 29.64 688 450 169,050 Graph
Graph - - - - - - 1,125 1,100.45 1,182.40 1,125 10950.00 150 1.25 2.25 150 - 4.50 - - - 975 Graph
Graph 380,550 -69,675 1,145 - 1,083.00 -57.15 450 1,077.95 1,085.80 150 11000.00 4,800 0.85 0.90 675 -1.70 0.85 27.69 7,610 135,075 1,151,100 Graph
Graph 75 -150 2 51.60 1,091.60 21.05 75 1,016.45 1,072.80 1,650 11050.00 75 1.00 1.65 300 -0.65 1.60 28.44 11 75 825 Graph
Graph 25,950 -375 8 - 974.15 -64.40 450 969.55 989.35 150 11100.00 1,425 0.90 0.95 150 -1.70 0.90 25.34 2,328 -12,600 336,525 Graph
Graph 150 - - - 1,001.40 - 525 905.80 978.35 150 11150.00 300 0.80 1.15 525 -1.70 1.10 24.76 53 -225 3,750 Graph
Graph 55,500 -1,350 23 - 877.00 -68.95 75 875.70 883.60 150 11200.00 2,925 1.00 1.15 2,925 -1.80 1.10 23.57 3,701 -42,075 516,900 Graph
Graph - -75 1 44.27 893.00 24.65 525 803.15 892.75 525 11250.00 2,100 0.75 1.70 75 -3.55 1.50 23.28 172 4,575 7,275 Graph
Graph 50,025 -225 19 - 784.00 -58.35 150 777.70 785.95 75 11300.00 4,650 1.20 1.40 75 -2.20 1.25 21.52 3,189 -17,400 1,124,625 Graph
Graph 150 75 2 28.15 762.00 -1.20 1,650 700.95 781.90 525 11350.00 150 1.10 1.75 75 -2.30 1.20 20.20 250 1,650 18,900 Graph
Graph 35,025 1,575 37 - 685.25 -60.80 75 678.50 685.45 75 11400.00 525 1.55 1.75 9,375 -2.10 1.70 19.74 9,878 129,750 1,178,475 Graph
Graph 975 -150 2 28.05 668.45 20.90 75 628.90 642.30 75 11450.00 150 1.35 1.75 75 -2.30 1.65 18.56 294 -5,775 7,950 Graph
Graph 278,700 -20,025 383 - 583.00 -61.90 75 580.40 586.05 75 11500.00 1,200 1.60 1.70 3,150 -2.95 1.65 17.23 25,835 292,275 2,006,025 Graph
Graph 11,175 -525 10 - 524.75 -75.25 75 529.30 538.75 75 11550.00 1,500 1.95 3.10 450 -2.40 2.25 16.80 1,181 7,875 75,300 Graph
Graph 246,900 -1,800 100 - 487.00 -59.75 825 480.80 485.20 75 11600.00 4,500 2.45 2.55 2,025 -2.50 2.45 15.75 19,507 -29,400 1,483,200 Graph
Graph 11,625 -225 6 21.06 468.55 -10.15 75 410.65 453.95 75 11650.00 75 2.85 3.30 1,350 -2.90 3.05 14.90 4,093 57,825 264,900 Graph
Graph 527,850 -1,575 1,025 - 385.35 -64.15 825 385.15 388.65 225 11700.00 1,875 3.65 3.80 2,100 -3.35 3.80 13.95 41,132 428,250 1,977,525 Graph
Graph 16,800 -1,125 41 - 339.35 -59.00 75 326.95 337.95 75 11750.00 150 4.65 4.90 300 -3.95 4.95 13.30 8,964 52,125 217,275 Graph
Graph 507,675 -3,675 1,709 - 290.00 -65.70 750 288.05 290.55 75 11800.00 300 7.35 7.60 1,500 -4.00 7.60 12.98 55,667 335,550 2,476,050 Graph
Graph 26,850 1,575 146 - 241.90 -61.60 150 240.10 245.60 75 11850.00 150 10.85 10.90 75 -3.40 10.90 12.46 21,075 208,050 435,825 Graph
Graph 632,550 89,175 10,436 - 197.05 -64.50 75 196.50 199.15 75 11900.00 300 16.60 16.65 1,800 -3.15 16.25 12.16 89,476 415,725 2,101,650 Graph
Graph 60,600 15,000 948 5.90 156.20 -59.10 75 155.35 158.95 75 11950.00 300 25.05 25.40 225 0.55 25.50 12.05 30,573 209,400 479,175 Graph
Graph 1,404,600 36,825 44,341 8.01 120.50 -54.70 3,675 120.50 120.75 150 12000.00 225 38.50 38.85 3,750 4.70 38.80 12.09 168,367 -206,550 3,998,025 Graph
Graph 226,350 99,375 14,497 8.86 89.85 -47.65 3,975 89.85 90.00 4,125 12050.00 2,250 56.30 56.70 75 10.30 56.30 12.07 52,393 183,525 486,225 Graph
Graph 2,604,675 852,900 161,209 9.19 63.40 -40.50 675 62.55 63.50 4,650 12100.00 150 79.50 81.00 900 19.00 81.35 12.43 192,122 11,100 1,908,450 Graph
Graph 1,188,300 716,025 80,560 9.44 42.80 -34.35 1,050 42.80 43.15 75 12150.00 1,575 110.10 111.10 900 27.50 111.35 12.84 41,761 158,925 316,200 Graph
Graph 3,446,250 1,328,475 182,178 9.77 28.25 -25.40 1,500 28.25 28.40 225 12200.00 150 144.20 146.70 825 34.75 146.50 13.21 50,161 51,300 1,194,900 Graph
Graph 658,650 333,075 44,352 9.98 18.30 -18.30 1,125 17.70 18.00 75 12250.00 75 182.05 186.05 75 39.75 182.95 13.76 2,180 62,400 77,850 Graph
Graph 2,713,050 300,975 119,524 10.21 10.95 -13.00 2,850 10.95 11.00 3,825 12300.00 300 225.30 229.15 825 48.25 228.60 15.23 13,534 32,250 594,225 Graph
Graph 712,125 341,775 27,744 10.36 6.40 -8.50 75 6.25 6.40 75 12350.00 75 269.85 275.50 75 49.60 276.00 16.82 550 13,800 25,275 Graph
Graph 2,232,600 541,275 61,108 10.63 3.95 -6.05 150 3.85 3.95 3,525 12400.00 75 317.95 321.95 750 57.10 320.00 17.44 1,751 6,975 65,250 Graph
Graph 363,150 236,025 11,376 11.08 2.75 -3.95 150 2.40 2.60 150 12450.00 75 365.95 372.25 75 3.10 371.35 19.68 6 -225 825 Graph
Graph 2,580,225 274,425 41,781 11.95 1.95 -2.85 3,750 1.80 1.95 975 12500.00 75 414.70 419.70 900 58.05 419.00 20.90 810 -6,825 328,800 Graph
Graph 191,100 6,225 2,208 12.54 1.45 -1.85 300 1.15 1.55 75 12550.00 75 463.05 470.20 75 52.40 467.25 22.17 13 -450 7,500 Graph
Graph 953,625 98,475 8,124 13.64 1.40 -1.35 1,800 1.25 1.40 2,175 12600.00 75 513.75 520.95 375 58.25 514.75 23.11 47 -450 33,225 Graph
Graph 36,450 5,700 383 14.38 1.15 -1.20 75 1.00 1.35 75 12650.00 75 549.65 590.10 975 - 520.00 - - - 75 Graph
Graph 953,775 299,625 6,621 14.99 1.00 -1.35 3,600 0.95 1.00 3,825 12700.00 75 612.15 620.60 75 65.30 625.00 29.63 47 -1,800 19,500 Graph
Graph 25,125 4,350 135 16.27 1.00 -1.55 300 0.85 1.05 75 12750.00 525 640.10 701.60 1,500 - 628.85 - - - 225 Graph
Graph 509,325 182,625 4,108 17.22 0.95 -1.20 225 0.90 0.95 75 12800.00 75 711.95 732.35 75 29.65 691.65 - 10 -75 6,675 Graph
Graph 4,800 - 3 18.70 1.15 -1.05 75 1.05 1.90 150 12850.00 1,500 728.25 782.40 75 - 592.35 - - - 150 Graph
Graph 195,675 -375 443 18.89 0.80 -1.00 6,600 0.70 0.80 75 12900.00 75 800.45 832.05 75 -1.00 770.00 - 1 75 21,525 Graph
Graph 2,550 -75 1 19.59 0.70 -0.85 150 0.70 1.85 150 12950.00 525 816.25 910.40 525 - - - - - - Graph
Graph 1,171,650 201,300 9,789 20.89 0.80 -1.05 9,675 0.75 0.80 300 13000.00 75 911.90 918.30 225 62.95 914.35 35.51 1,028 -67,875 477,825 Graph
Graph 2,025 -1,200 73 22.72 1.10 -0.65 150 0.40 1.15 150 13050.00 1,500 914.45 995.05 525 - 999.00 - - - 75 Graph
Graph 61,350 450 86 22.51 0.70 -0.65 3,000 0.65 1.05 1,425 13100.00 75 994.20 1,032.65 75 - 1,167.15 - - - 1,350 Graph
Graph - - - - - - 600 0.30 1.90 150 13150.00 1,500 1,028.50 1,136.35 1,500 - - - - - - Graph
Graph 86,100 2,100 103 25.11 0.90 -0.40 75 0.50 0.85 75 13200.00 75 1,102.15 1,132.35 75 59.95 1,128.40 46.87 3 -75 2,550 Graph
Graph 75 - - - 1.05 - 150 0.55 1.00 600 13250.00 1,500 1,114.80 1,215.30 525 - - - - - - Graph
Graph 29,625 4,650 121 26.67 0.80 -0.45 2,925 0.45 0.80 450 13300.00 75 1,194.10 1,232.30 75 32.20 1,210.75 42.40 11 -375 6,600 Graph
Graph - - - - - - 225 0.20 0.75 600 13350.00 900 1,201.50 1,299.55 1,425 - - - - - - Graph
Graph 7,200 -300 5 26.22 0.35 -0.65 2,250 0.35 0.75 1,500 13400.00 75 1,305.10 1,323.40 75 - 1,217.70 - - - 150 Graph
Graph - - - - - - 300 0.20 0.70 600 13450.00 1,725 1,283.00 1,411.70 900 - - - - - - Graph
Graph 212,625 23,250 1,635 27.94 0.35 -0.65 3,300 0.35 0.55 825 13500.00 750 1,417.80 1,421.75 75 68.15 1,420.15 52.40 769 -21,375 389,175 Graph
Graph - - - - - - 1,200 0.20 2.40 3,000 13550.00 900 1,385.35 1,557.85 900 - - - - - - Graph
Graph 12,975 225 68 29.64 0.35 -0.65 3,000 0.30 0.50 150 13600.00 75 1,504.60 1,554.75 525 49.20 1,510.00 50.01 22 1,050 1,875 Graph
Graph - - - - - - 225 0.20 0.70 600 13650.00 900 1,480.25 1,685.85 4,875 - - - - - - Graph
Graph 11,775 -3,150 105 31.70 0.40 -0.25 525 0.40 0.60 75 13700.00 75 1,610.25 1,620.00 75 50.00 1,609.00 51.99 5 - 4,650 Graph
Graph 300 - - - 1.20 - 600 0.25 0.75 600 13750.00 75 1,627.55 1,695.70 975 - - - - - - Graph
Graph 50,925 4,425 84 33.75 0.45 -0.50 75 0.35 0.70 300 13800.00 150 1,710.00 1,719.25 150 38.05 1,695.35 41.07 1 -75 41,100 Graph
Graph 3,825 - 1 36.13 0.70 -0.25 2,100 0.25 0.70 525 13850.00 4,875 1,662.05 1,859.60 75 -441.40 1,725.25 - 1 -75 75 Graph
Total 26,283,975 839,171 854,284 26,763,900 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.