Option Chain (Equity Derivatives)

Underlying Index: NIFTY 12134.45  As on Jan 22, 2020 11:40:33 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 - - - - - 150 1,835.00 1,853.55 75 10350.00 900 2.20 - - - - - - - 75 Graph
Graph 3,375 - 3 - 1,790.50 -50.50 75 1,788.20 1,801.15 150 10400.00 75 3.90 4.30 150 0.45 3.90 23.64 8 75 1,425 Graph
Graph - - - - - - 75 1,601.05 1,869.20 375 10450.00 1,200 3.05 - - - - - - - - Graph
Graph 15,225 2,250 42 - 1,699.95 -30.95 75 1,693.05 1,699.90 150 10500.00 75 5.30 5.40 150 -0.25 5.45 23.53 56 2,250 21,075 Graph
Graph - - - - - - 4,875 1,501.05 1,798.95 4,875 10550.00 6,600 3.05 - - - - - - - - Graph
Graph 75 - - - - - 150 1,541.95 1,645.50 75 10600.00 8,700 3.05 - - - - - - - 75 Graph
Graph - - - - - - 4,875 1,401.10 1,698.95 4,875 10650.00 6,675 3.10 - - - - - - - 3,375 Graph
Graph 75 - - - - - 75 1,448.50 1,527.65 75 10700.00 11,100 3.10 - - - - - - - 75 Graph
Graph - - - - - - 4,875 1,301.10 1,598.95 4,875 10750.00 6,600 3.15 - - - - - - - - Graph
Graph - - - - - - 675 1,348.60 1,466.50 75 10800.00 11,100 3.25 - - - - - - - - Graph
Graph - - - - - - 4,875 1,201.10 1,498.95 4,875 10850.00 6,600 3.35 - - - - - - - - Graph
Graph - - - - - - 750 1,258.20 1,338.05 75 10900.00 10,500 3.45 - - - - - - - - Graph
Graph - - - - - - 4,875 1,101.10 1,398.95 4,875 10950.00 6,600 3.65 - - - - - - - - Graph
Graph 32,775 - 133 - 1,212.00 -30.55 150 1,207.80 1,212.00 75 11000.00 75 14.70 14.90 150 0.95 14.70 20.74 580 1,350 269,925 Graph
Graph - - - - - - 4,875 1,001.10 1,298.95 4,875 11050.00 6,600 4.35 - - - - - - - - Graph
Graph 300 - - - - - 75 1,005.50 1,207.80 375 11100.00 12,675 5.85 - - - - - - - 5,175 Graph
Graph - - - - - - 4,875 901.10 1,215.60 4,875 11150.00 6,600 7.75 - - - - - - - - Graph
Graph 750 - - - - - 375 1,014.60 1,033.35 150 11200.00 375 24.35 24.65 75 2.90 24.45 19.97 331 6,225 100,650 Graph
Graph - - - - - - 4,875 801.10 1,098.95 4,875 11250.00 5,700 13.45 - - - - - - - - Graph
Graph 525 - - - - - 375 923.30 940.45 150 11300.00 75 32.10 32.40 75 3.15 32.25 19.78 918 -5,850 66,225 Graph
Graph - - - - - - 375 751.05 998.95 4,875 11350.00 4,800 22.15 - - - - - - - - Graph
Graph 900 - - - - - 225 809.05 872.30 75 11400.00 75 41.70 41.95 75 4.60 42.05 19.58 1,214 58,800 137,250 Graph
Graph - - - - - - 375 651.05 898.95 4,875 11450.00 1,200 20.20 - - - - - - - - Graph
Graph 111,975 7,350 160 11.11 755.75 -27.00 750 751.50 755.55 750 11500.00 225 52.05 52.30 75 3.60 51.50 19.05 1,311 17,325 930,375 Graph
Graph 1,050 - - - - - 75 601.05 798.85 4,875 11550.00 750 48.50 - - - - - - - 600 Graph
Graph 10,275 150 6 12.83 670.00 -24.65 75 661.95 673.75 75 11600.00 75 65.40 65.85 75 4.35 65.35 18.76 353 -450 122,700 Graph
Graph - - - - - - 375 501.05 717.25 4,875 11650.00 75 45.10 - - - - - - - - Graph
Graph 31,725 75 3 15.00 599.80 -15.05 75 579.75 589.90 150 11700.00 75 81.70 82.30 75 6.10 82.20 18.47 580 9,525 242,100 Graph
Graph - - - - - - 375 446.40 603.05 375 11750.00 150 75.10 96.70 225 -23.10 98.10 18.86 6 75 75 Graph
Graph 28,425 1,500 32 13.58 505.00 -24.05 75 500.80 507.15 375 11800.00 75 99.25 99.40 450 7.90 99.40 17.91 860 8,775 199,125 Graph
Graph - - - - - - 375 373.85 533.65 375 11850.00 150 103.45 114.05 300 - - - - - - Graph
Graph 21,975 1,050 105 14.16 434.70 -22.45 225 427.75 432.15 75 11900.00 75 123.70 124.05 75 9.35 123.90 17.64 809 3,450 292,275 Graph
Graph - - - - - - 375 364.85 415.45 375 11950.00 75 138.05 145.95 150 7.15 138.80 17.56 2 - 300 Graph
Graph 138,600 9,000 646 14.32 364.90 -20.75 75 361.10 364.35 75 12000.00 150 153.95 154.70 150 11.50 154.00 17.43 2,421 36,000 1,155,000 Graph
Graph 300 - - - - - 375 316.70 341.20 375 12050.00 75 169.65 174.20 300 24.25 184.25 18.24 17 300 2,100 Graph
Graph 50,850 4,650 356 14.17 300.80 -23.50 75 295.75 300.65 300 12100.00 75 190.35 191.30 75 13.15 189.65 17.24 1,006 17,100 146,025 Graph
Graph 825 525 14 14.15 271.75 -28.25 150 266.05 276.35 75 12150.00 150 207.00 213.45 75 19.30 211.00 17.23 12 150 1,500 Graph
Graph 1,084,275 5,850 1,248 14.19 245.00 -16.65 75 244.00 244.85 75 12200.00 675 232.00 233.00 525 16.40 233.00 17.06 1,551 225 252,525 Graph
Graph 2,625 525 13 13.87 214.75 -18.75 150 215.20 223.90 75 12250.00 75 249.50 259.15 300 11.85 250.85 16.75 6 300 825 Graph
Graph 188,025 10,875 1,568 14.26 196.95 -11.85 150 194.40 196.20 75 12300.00 75 281.45 285.30 1,200 16.95 281.00 17.04 747 -3,075 168,450 Graph
Graph 5,550 2,850 57 14.39 177.05 -8.40 150 172.05 181.65 150 12350.00 300 307.50 320.90 150 39.75 330.75 18.53 6 - 15,300 Graph
Graph 291,900 -15,525 1,667 14.22 153.50 -11.05 75 153.05 153.55 75 12400.00 75 338.80 341.00 75 22.50 340.90 17.22 226 1,575 50,025 Graph
Graph 5,700 1,575 29 14.27 136.60 -6.40 300 131.45 135.35 150 12450.00 375 353.25 393.55 375 70.55 330.00 14.48 1 - 150 Graph
Graph 664,200 39,975 3,390 14.05 116.90 -7.80 75 116.20 116.80 75 12500.00 75 401.80 406.60 825 26.55 403.00 17.33 645 15,525 117,150 Graph
Graph 1,425 900 13 14.04 101.50 -5.50 150 95.95 102.65 225 12550.00 375 412.35 452.70 375 - - - - - 75 Graph
Graph 630,000 84,375 2,350 13.94 86.60 -5.90 150 86.35 87.00 75 12600.00 150 470.70 477.00 75 31.05 473.55 17.58 29 -450 8,325 Graph
Graph 225 - 5 13.55 70.00 -7.65 150 69.75 77.65 150 12650.00 375 427.55 597.90 375 - - - - - - Graph
Graph 1,215,600 -3,450 1,479 13.68 61.10 -4.00 75 61.00 61.40 75 12700.00 225 544.05 549.50 150 28.80 549.00 17.87 38 -300 17,250 Graph
Graph 975 - 3 13.70 52.00 0.95 225 48.05 54.25 150 12750.00 375 505.55 674.40 375 - - - - - - Graph
Graph 209,100 16,200 825 13.53 42.35 -3.05 75 42.20 42.65 75 12800.00 375 604.35 638.15 75 - - - - - 1,425 Graph
Graph 975 225 13 12.98 31.00 -7.60 150 29.70 37.50 150 12850.00 4,875 551.10 818.00 4,875 - - - - - - Graph
Graph 105,300 -750 324 13.46 29.00 -1.75 150 28.90 29.25 75 12900.00 75 705.45 741.20 75 - - - - - - Graph
Graph - - - - - - 1,200 12.60 30.00 75 12950.00 4,875 601.10 931.10 4,875 - - - - - - Graph
Graph 657,375 29,325 1,857 13.82 22.00 -1.25 75 21.85 22.00 825 13000.00 225 801.25 805.00 600 37.05 804.35 19.56 209 10,650 83,325 Graph
Graph 1,575 - - - - - 75 16.00 20.00 75 13050.00 4,875 701.10 1,039.55 4,875 - - - - - - Graph
Graph 80,550 5,025 221 14.01 15.70 -0.55 75 15.55 15.75 75 13100.00 75 869.00 914.45 150 - - - - - - Graph
Graph - - - - - - 1,200 4.10 27.80 150 13150.00 4,875 801.10 1,140.60 4,875 - - - - - - Graph
Graph 13,575 975 15 14.37 12.00 -0.50 75 10.00 12.10 75 13200.00 75 924.10 1,119.85 75 - - - - - - Graph
Graph - - - - - - 300 3.00 - - 13250.00 4,875 851.10 1,254.30 4,875 - - - - - - Graph
Graph 30,450 1,500 53 14.81 9.40 0.60 150 8.85 9.05 150 13300.00 150 1,062.35 1,123.15 150 - - - - - - Graph
Graph - - - - - - 75 2.80 - - 13350.00 4,875 951.10 1,355.50 4,875 - - - - - - Graph
Graph 8,250 -75 109 14.60 5.75 0.30 150 5.35 5.55 150 13400.00 375 1,150.80 1,209.65 150 - - - - - - Graph
Graph - - - - - - 900 2.10 8.00 300 13450.00 4,875 1,051.10 1,381.55 4,875 - - - - - - Graph
Graph 74,325 525 92 15.67 5.90 0.30 75 5.30 5.85 150 13500.00 75 1,279.30 1,285.70 1,500 38.20 1,284.05 25.16 51 2,025 43,800 Graph
Graph - - - - - - 900 2.10 - - 13550.00 4,875 1,151.10 1,494.35 4,875 - - - - - - Graph
Graph - - - - - - 2,400 1.25 - - 13600.00 75 1,304.75 1,509.85 75 - - - - - - Graph
Graph - - - - - - 4,950 0.50 - - 13650.00 4,875 1,251.10 1,604.60 4,875 - - - - - - Graph
Graph 225 - - - - - 75 3.65 - - 13700.00 4,875 1,398.85 1,609.85 75 - - - - - - Graph
Graph - - - - - - 2,400 0.60 - - 13750.00 4,875 1,443.40 1,714.45 150 - - - - - - Graph
Graph 300 - - - - - 2,400 1.00 - - 13800.00 375 1,494.70 1,709.85 75 - - - - - 150 Graph
Graph - - - - - - 2,400 0.35 - - 13850.00 375 1,542.35 1,819.50 150 - - - - - - Graph
Total 5,722,575 16,831 13,993 4,456,275 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.