Option Chain (Equity Derivatives)

Underlying Index: NIFTY 12355.50  As on Jan 16, 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 - - - - - - - - - - 5700.00 4,500 0.25 - - - - - - - - Graph
Graph - - - - - - - - - - 5800.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5900.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6000.00 4,500 0.25 - - - - - - - - Graph
Graph - - - - - - - - - - 6100.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6200.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6300.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6400.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6500.00 4,500 3.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6600.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6700.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6800.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6900.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7000.00 4,500 3.10 - - - - - - - - Graph
Graph - - - - - - - - - - 7100.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7200.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7300.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7400.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7500.00 4,500 3.40 - - - - - - - - Graph
Graph - - - - - - - - - - 7600.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7700.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7800.00 750 0.05 - - - 110.00 - - - 57,000 Graph
Graph - - - - - - - - - - 7900.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 8000.00 4,500 4.30 - - - 100.00 - - - 24,975 Graph
Graph - - - - - - - - - - 8100.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 8200.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 8300.00 750 0.05 - - - 160.00 - - - 25,050 Graph
Graph - - - - - - - - - - 8400.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 8500.00 4,500 6.65 - - - 165.70 - - - 5,475 Graph
Graph - - - - - - - - - - 8600.00 750 1.45 - - - - - - - - Graph
Graph - - - - - - - - - - 8700.00 750 2.35 - - - - - - - - Graph
Graph - - - - - - - - - - 8800.00 750 3.00 - - - - - - - - Graph
Graph - - - - - - - - - - 8900.00 750 3.65 - - - 202.20 - - - 31,950 Graph
Graph - - - - - - - - - - 9000.00 4,500 13.70 - - - 249.60 - - - 3,750 Graph
Graph - - - - - - - - - - 9100.00 750 5.30 - - - 203.00 - - - 13,575 Graph
Graph - - - - - - - - - - 9200.00 750 6.35 - - - 269.00 - - - 5,400 Graph
Graph - - - - - - - - - - 9300.00 750 7.55 - - - - - - - - Graph
Graph - - - - - - - - - - 9400.00 750 9.00 - - - - - - - - Graph
Graph - - - - - - - - - - 9500.00 4,500 29.50 - - - - - - - - Graph
Graph - - - - - - - - - - 9600.00 750 12.45 - - - - - - - - Graph
Graph - - - - - - - - - - 9700.00 750 14.55 - - - 261.00 - - - 4,950 Graph
Graph - - - - - - - - - - 9800.00 750 17.00 - - - - - - - - Graph
Graph - - - - - - - - - - 9900.00 750 19.70 - - - 358.10 - - - 5,550 Graph
Graph - - - - - - - - - - 10000.00 4,500 57.30 - - - 392.45 - - - 7,275 Graph
Graph - - - - - - - - - - 10100.00 750 26.25 - - - 492.00 - - - 2,100 Graph
Graph - - - - - - - - - - 10200.00 750 30.10 - - - 720.00 - - - 900 Graph
Graph - - - - - - - - - - 10300.00 750 34.40 - - - 709.00 - - - 1,350 Graph
Graph - - - - - - - - - - 10400.00 750 39.20 - - - 190.00 - - - 5,850 Graph
Graph - - - - - - - - - - 10500.00 750 44.75 - - - 250.00 - - - 85,500 Graph
Graph 48,375 - - - 2,415.00 - - - - - 10600.00 750 50.35 - - - 378.00 - - - 17,700 Graph
Graph 69,900 - - - 2,140.00 - - - - - 10700.00 750 56.80 - - - 273.00 - - - 23,475 Graph
Graph 35,625 - - - 2,341.30 - - - - - 10800.00 750 63.90 - - - 299.00 - - - 117,000 Graph
Graph - - - - - - - - - - 10900.00 750 106.80 - - - 227.00 - - - 7,800 Graph
Graph - - - - - - - - - - 11000.00 750 125.35 - - - 380.00 - - - 160,425 Graph
Graph - - - - - - - - - - 11100.00 750 142.05 - - - 405.00 - - - 375 Graph
Graph - - - - - - - - - - 11200.00 750 152.35 - - - - - - - - Graph
Graph - - - - - - - - - - 11300.00 750 166.05 - - - 727.00 - - - 2,700 Graph
Graph - - - - - - - - - - 11400.00 750 195.05 - - - 294.00 - - - 3,375 Graph
Graph 62,175 - - - 1,938.00 - - - - - 11500.00 150 266.60 - - - 491.00 - - - 74,625 Graph
Graph 5,250 - - - 2,406.10 - - - - - 11600.00 750 249.05 - - - 739.45 - - - 39,300 Graph
Graph 45,900 - - - 2,480.25 - - - - - 11700.00 750 255.95 - - - 702.00 - - - 69,150 Graph
Graph 12,975 - - - 2,261.15 - - - - - 11800.00 750 264.05 - - - - - - - - Graph
Graph 30,525 - - - 1,750.00 - - - - - 11900.00 750 276.55 - - - - - - - - Graph
Graph - - - - - - - - - - 12000.00 750 295.25 - - - 585.50 - - - 2,175 Graph
Graph - - - - - - - - - - 12100.00 750 306.65 - - - 690.75 - - - 48,525 Graph
Graph - - - - - - - - - - 12200.00 750 315.05 - - - 662.00 - - - 65,700 Graph
Graph - - - - - - - - - - 12300.00 750 336.05 - - - 1,411.00 - - - 38,100 Graph
Graph - - - - - - - - - - 12400.00 750 347.05 - - - 575.35 - - - 4,800 Graph
Graph - - - - - - - - - - 12500.00 750 357.05 - - - 568.45 - - - 114,225 Graph
Graph - - - - - - - - - - 12600.00 750 379.85 - - - - - - - - Graph
Graph - - - - - - - - - - 12700.00 750 426.15 - - - 626.00 - - - 31,950 Graph
Graph - - - - - - - - - - 12800.00 750 437.05 - - - 934.70 - - - 7,800 Graph
Graph - - - - - - - - - - 12900.00 750 459.65 - - - - - - - - Graph
Graph - - - - - - - - - - 13000.00 750 505.05 - - - - - - - - Graph
Graph - - - - - - - - - - 13100.00 750 483.90 - - - - - - - - Graph
Graph - - - - - - - - - - 13200.00 75 516.40 - - - - - - - - Graph
Total 310,725 - - 1,109,850 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.