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 - - - - - - - - - - 6000.00 750 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 6500.00 750 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 7000.00 4,500 3.10 - - - - - - - - Graph
Graph - - - - - - - - - - 7500.00 4,500 3.50 - - - - - - - - Graph
Graph - - - - - - - - - - 7800.00 - - - - - 110.00 - - - 57,000 Graph
Graph - - - - - - - - - - 8000.00 4,500 5.60 - - - 100.00 - - - 24,975 Graph
Graph - - - - - - - - - - 8300.00 - - - - - 160.00 - - - 25,050 Graph
Graph - - - - - - - - - - 8500.00 4,500 12.55 - - - 165.70 - - - 5,475 Graph
Graph - - - - - - - - - - 8900.00 - - - - - 202.20 - - - 31,950 Graph
Graph - - - - - - - - - - 9000.00 4,500 26.15 - - - 249.60 - - - 3,750 Graph
Graph - - - - - - - - - - 9100.00 - - - - - 203.00 - - - 13,575 Graph
Graph - - - - - - - - - - 9200.00 - - - - - 269.00 - - - 5,400 Graph
Graph - - - - - - - - - - 9500.00 4,500 50.15 - - - - - - - - Graph
Graph - - - - - - - - - - 9700.00 - - - - - 261.00 - - - 4,950 Graph
Graph - - - - - - - - - - 9900.00 - - - - - 358.10 - - - 5,550 Graph
Graph - - - - - - - - - - 10000.00 3,000 89.50 - - - 392.45 - - - 7,275 Graph
Graph - - - - - - - - - - 10100.00 - - - - - 492.00 - - - 2,100 Graph
Graph - - - - - - - - - - 10200.00 - - - - - 189.00 - - - 675 Graph
Graph - - - - - - - - - - 10300.00 - - - - - 709.00 - - - 1,350 Graph
Graph - - - - - - - - - - 10400.00 - - - - - 217.00 - - - 5,850 Graph
Graph - - - - - - - - - - 10500.00 750 165.05 - - -69.25 180.75 20.84 2 - 85,500 Graph
Graph 48,375 - - - 2,415.00 - - - - - 10600.00 - - - - - 240.00 - - - 17,100 Graph
Graph 69,900 - - - 2,500.00 - - - - - 10700.00 - - - - - 273.00 - - - 23,475 Graph
Graph 35,625 - - - 2,341.30 - - - - - 10800.00 - - - - - 275.00 - - - 116,625 Graph
Graph - - - - - - - - - - 10900.00 - - - - - 290.00 - - - 7,575 Graph
Graph - - - - - - - - - - 11000.00 750 75.75 - - - 380.00 - - - 160,425 Graph
Graph - - - - - - - - - - 11100.00 - - - - - 405.00 - - - 375 Graph
Graph - - - - - - - - - - 11300.00 - - - - - 727.00 - - - 2,700 Graph
Graph - - - - - - - - - - 11400.00 - - - - - 294.00 - - - 3,375 Graph
Graph 62,175 - - - 1,938.00 - - - - - 11500.00 750 155.50 - - - 491.00 - - - 74,625 Graph
Graph 5,250 - - - 2,406.10 - - - - - 11600.00 750 166.05 - - - 739.45 - - - 39,300 Graph
Graph 45,900 - - - 2,480.25 - - - - - 11700.00 750 182.25 - - - 702.00 - - - 69,150 Graph
Graph 12,975 - - - 2,261.15 - - - - - 11800.00 750 196.75 - - - - - - - - Graph
Graph 30,525 - - - 1,750.00 - - - - - 11900.00 750 234.55 - - - - - - - - Graph
Graph - - - - - - - - - - 12000.00 750 265.05 - - - 585.50 - - - 2,175 Graph
Graph - - - - - - - - - - 12100.00 750 277.65 - - - 690.75 - - - 48,525 Graph
Graph - - - - - - - - - - 12200.00 750 326.80 - - - 662.00 - - - 65,700 Graph
Graph - - - - - - - - - - 12300.00 750 357.60 - - - 1,411.00 - - - 38,100 Graph
Graph - - - - - - - - - - 12400.00 750 387.70 - - - 575.35 - - - 4,800 Graph
Graph - - - - - - - - - - 12500.00 750 408.80 - - - 568.45 - - - 114,225 Graph
Graph - - - - - - - - - - 12600.00 750 447.05 - - - - - - - - Graph
Graph - - - - - - - - - - 12700.00 750 468.80 - - - 626.00 - - - 31,950 Graph
Graph - - - - - - - - - - 12800.00 750 486.55 - - - 934.70 - - - 7,800 Graph
Total 310,725 - 2 1,108,425 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.