Option Chain (Equity Derivatives)

Underlying Index: NIFTY 12132.70  As on Jan 22, 2020 11:16:22 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 53,925 -525 10 60.36 1,824.75 -39.15 150 1,804.55 1,814.50 150 10350.00 75 0.55 0.70 75 -0.05 0.70 40.36 30 -225 31,800 Graph
Graph 202,200 -900 15 62.86 1,780.70 -15.30 1,125 1,758.75 1,765.45 75 10400.00 1,800 0.50 0.60 450 -0.15 0.60 38.66 34 -75 173,325 Graph
Graph - - - - - - 375 1,588.80 1,829.90 4,875 10450.00 900 0.15 2.25 300 - - - - - - Graph
Graph 657,450 -3,750 81 56.19 1,661.70 -33.25 150 1,660.45 1,666.30 150 10500.00 75 0.75 0.85 4,125 -0.15 0.75 37.85 151 -3,225 633,600 Graph
Graph - - - - - - 1,200 1,501.10 1,711.65 1,200 10550.00 900 0.15 2.25 150 - - - - - - Graph
Graph 9,825 -75 3 51.15 1,573.00 -43.15 75 1,557.60 1,565.35 75 10600.00 4,950 1.30 1.50 75 0.25 1.35 37.53 49 300 17,175 Graph
Graph - - - - - - 1,200 1,406.90 1,609.25 1,200 10650.00 150 0.25 2.45 150 - - - - - - Graph
Graph 21,075 - - - - - 75 1,458.40 1,464.15 75 10700.00 600 1.20 1.50 75 0.05 1.20 34.76 10 - 18,450 Graph
Graph - - - - - - 4,950 1,386.45 1,442.35 1,200 10750.00 150 0.25 2.40 150 - - - - - - Graph
Graph 16,875 -750 15 49.22 1,379.65 -39.05 75 1,354.85 1,370.00 75 10800.00 75 1.10 1.35 3,300 - 1.35 32.96 17 300 35,775 Graph
Graph - - - - - - 4,950 1,292.55 1,345.70 1,125 10850.00 300 0.55 2.35 225 - - - - - - Graph
Graph 25,425 - - - - - 150 1,260.95 1,271.25 150 10900.00 75 1.15 1.55 300 -0.30 1.40 30.82 1 75 57,075 Graph
Graph 150 - - - - - 4,950 1,195.85 1,234.30 75 10950.00 150 0.70 2.50 75 - - - - - 225 Graph
Graph 424,725 -600 75 36.68 1,170.00 -32.15 150 1,166.20 1,169.45 75 11000.00 2,775 1.40 1.45 6,525 -0.10 1.40 28.66 802 24,300 964,875 Graph
Graph - - - - - - 75 1,097.05 1,146.85 1,125 11050.00 150 1.00 2.35 150 - - - - - - Graph
Graph 33,600 - 1 51.74 1,112.65 15.15 75 1,059.85 1,065.30 75 11100.00 525 1.55 1.65 1,650 -0.05 1.65 26.71 242 -1,350 60,000 Graph
Graph 225 - - - - - 75 998.10 1,045.15 1,125 11150.00 225 1.80 2.05 75 0.35 1.95 26.23 15 - 375 Graph
Graph 42,225 - 3 35.40 977.60 -19.10 75 960.95 966.70 75 11200.00 675 1.95 2.00 300 0.10 2.00 25.05 448 975 198,300 Graph
Graph 75 - - - - - 75 902.30 930.55 75 11250.00 150 2.05 2.95 150 -0.05 2.75 25.06 12 -675 7,575 Graph
Graph 22,875 -75 5 - 860.00 -43.85 75 862.25 867.70 75 11300.00 225 2.90 3.00 2,475 - 2.90 23.97 478 -675 304,500 Graph
Graph 900 - 1 32.36 831.50 -205.40 75 807.60 825.65 150 11350.00 75 3.00 3.50 300 -0.45 3.05 22.91 9 375 4,950 Graph
Graph 30,675 -75 6 26.24 772.00 -16.80 150 763.30 769.60 75 11400.00 675 3.70 3.80 825 -0.20 3.75 22.40 813 -8,625 450,150 Graph
Graph 375 - 1 27.42 727.45 54.50 75 705.30 726.10 75 11450.00 75 3.50 4.25 75 0.20 4.10 21.31 21 -525 3,075 Graph
Graph 368,325 -1,875 208 29.51 687.45 -18.55 1,875 669.10 673.10 75 11500.00 375 4.95 5.00 1,200 0.25 5.00 20.86 2,539 -30,075 2,665,800 Graph
Graph 150 - - - - - 75 610.65 625.55 75 11550.00 300 5.15 5.35 300 0.05 4.85 19.45 93 3,750 14,400 Graph
Graph 54,525 -75 9 23.58 580.00 -29.60 75 568.75 574.80 600 11600.00 1,050 6.20 6.30 750 0.45 6.25 18.94 2,617 40,500 948,000 Graph
Graph 1,575 - 1 22.43 531.50 -134.90 75 513.20 526.70 75 11650.00 600 6.45 6.60 675 0.05 6.20 17.57 99 - 17,550 Graph
Graph 239,400 -2,100 50 21.51 477.45 -31.25 450 469.55 475.15 150 11700.00 750 7.50 7.55 75 0.85 7.55 16.75 4,768 59,250 1,087,350 Graph
Graph 4,200 - 1 14.70 419.95 -40.05 75 415.10 428.30 75 11750.00 1,200 8.95 9.10 150 0.70 8.75 15.76 815 4,800 66,375 Graph
Graph 193,500 -675 136 19.19 380.00 -32.80 150 377.65 379.85 75 11800.00 2,250 11.70 11.85 825 1.60 11.85 15.31 8,679 -36,000 1,977,300 Graph
Graph 5,700 - - - - - 75 325.90 335.40 75 11850.00 600 15.05 15.20 450 2.20 15.05 14.77 2,011 30,675 115,275 Graph
Graph 234,075 4,350 374 15.06 285.75 -33.95 750 285.85 287.65 225 11900.00 975 20.05 20.15 150 2.95 20.10 14.28 17,078 60,750 1,562,850 Graph
Graph 4,725 150 12 16.00 251.50 -26.50 75 238.50 246.30 75 11950.00 375 26.20 26.40 750 3.85 26.25 13.72 2,971 31,500 144,975 Graph
Graph 826,500 49,800 3,788 14.40 204.00 -29.35 75 202.85 203.70 75 12000.00 600 35.40 35.55 150 5.45 35.60 13.37 30,339 -8,625 3,426,900 Graph
Graph 19,875 1,500 68 13.63 159.70 -30.60 75 158.90 166.20 75 12050.00 150 45.95 46.20 150 7.05 46.00 12.76 3,486 16,200 179,400 Graph
Graph 669,225 97,050 9,102 13.20 129.45 -24.65 150 129.10 129.50 225 12100.00 75 61.35 61.55 225 10.15 61.55 12.42 30,271 136,200 1,351,425 Graph
Graph 125,250 44,100 4,351 12.84 98.45 -22.20 75 98.45 98.95 1,275 12150.00 1,425 80.80 81.25 375 13.90 81.20 12.13 6,659 3,600 196,800 Graph
Graph 2,362,500 507,375 49,354 12.64 73.40 -17.85 225 73.35 73.65 600 12200.00 150 105.15 105.45 225 17.15 105.45 11.88 44,878 171,750 2,576,625 Graph
Graph 551,025 200,850 14,887 12.53 53.30 -13.85 150 53.15 53.40 75 12250.00 150 135.05 135.50 75 22.40 135.70 11.77 5,263 -3,825 211,950 Graph
Graph 3,204,675 347,550 51,176 12.28 36.75 -10.15 300 36.70 36.90 1,725 12300.00 75 168.70 169.35 225 25.55 169.30 11.56 17,410 2,325 1,501,350 Graph
Graph 454,200 29,325 7,995 12.37 25.70 -7.10 900 25.55 25.75 150 12350.00 450 205.25 207.85 225 29.90 207.50 11.62 612 -12,750 106,500 Graph
Graph 2,579,025 169,650 34,508 12.51 17.50 -4.90 225 17.50 17.65 2,025 12400.00 75 248.65 249.60 150 31.65 249.70 11.16 4,040 -3,075 646,125 Graph
Graph 236,625 24,000 4,888 12.79 12.30 -3.20 150 12.20 12.30 225 12450.00 525 290.35 300.60 75 24.75 292.00 9.38 40 -300 7,875 Graph
Graph 3,419,100 -34,950 28,661 13.26 9.15 -1.50 1,575 9.10 9.20 1,875 12500.00 225 339.45 341.40 150 34.25 341.00 11.58 1,376 -22,200 939,750 Graph
Graph 188,700 -23,250 2,878 13.62 6.70 -0.45 675 6.60 6.75 450 12550.00 75 378.50 398.15 75 55.50 380.50 - 3 - 3,975 Graph
Graph 1,371,600 900 8,452 14.21 5.05 -0.20 2,100 5.05 5.10 450 12600.00 75 434.25 438.10 150 30.20 430.00 - 33 -600 65,775 Graph
Graph 63,600 -2,100 634 14.86 4.20 -0.25 600 4.05 4.15 150 12650.00 75 469.85 497.80 75 - - - - - 1,125 Graph
Graph 1,184,325 750 6,085 15.62 3.50 -0.35 4,650 3.45 3.55 1,500 12700.00 75 532.10 535.55 75 28.90 525.35 - 22 75 38,700 Graph
Graph 42,375 -1,950 132 16.41 3.05 -0.45 300 3.00 3.25 600 12750.00 975 556.60 605.95 975 - - - - - 75 Graph
Graph 537,525 43,650 2,917 17.15 2.60 -0.50 1,500 2.55 2.60 5,100 12800.00 150 630.15 635.85 375 30.00 612.00 - 1 - 19,725 Graph
Graph 15,225 -300 99 17.86 2.30 -0.35 825 2.20 2.40 300 12850.00 975 648.45 698.60 75 - - - - - 150 Graph
Graph 312,150 -675 639 18.61 2.00 -0.45 450 1.95 2.00 6,675 12900.00 75 728.15 735.60 75 10.25 720.30 - 3 -150 20,175 Graph
Graph 7,275 -1,650 109 19.92 2.15 -0.10 825 1.95 2.30 375 12950.00 975 748.30 799.10 75 - - - - - - Graph
Graph 728,925 -2,475 1,127 19.73 1.40 -0.25 7,875 1.35 1.45 5,175 13000.00 150 828.30 830.45 750 28.40 823.75 - 45 1,275 529,350 Graph
Graph 5,475 -1,350 23 20.80 1.50 -0.90 75 1.35 1.70 75 13050.00 975 851.70 902.20 975 - - - - - - Graph
Graph 19,875 -225 3 21.59 1.40 -0.20 1,725 1.35 1.85 150 13100.00 75 923.30 936.60 75 - - - - - 750 Graph
Graph 825 - 1 24.01 2.25 0.90 750 1.30 2.25 150 13150.00 975 950.20 1,002.50 975 - - - - - - Graph
Graph 29,025 75 42 23.50 1.40 -0.45 75 1.30 1.70 75 13200.00 150 1,024.45 1,036.50 75 - - - - - 5,775 Graph
Graph - - - - - - 4,950 0.35 2.65 225 13250.00 975 1,053.35 1,102.55 975 - - - - - - Graph
Graph 7,875 - - - - - 300 0.75 1.75 300 13300.00 150 1,123.50 1,133.10 75 - - - - - 7,875 Graph
Graph 150 - - - - - 75 0.75 2.30 225 13350.00 900 1,149.80 1,201.90 900 - - - - - 75 Graph
Graph 4,650 - - - - - 1,500 0.70 1.50 375 13400.00 75 1,221.10 1,235.70 75 - - - - - 150 Graph
Graph - - - - - - 4,950 0.30 2.20 225 13450.00 900 1,251.25 1,301.60 900 - - - - - - Graph
Graph 272,925 150 145 25.94 0.50 - 8,250 0.45 0.50 11,550 13500.00 75 1,326.90 1,331.35 375 35.20 1,329.00 - 65 -675 548,025 Graph
Graph 150 - - - - - 150 0.50 1.95 225 13550.00 75 1,355.40 1,403.65 75 - - - - - - Graph
Graph 8,400 - - - - - 3,000 0.40 1.00 75 13600.00 150 1,422.90 1,436.40 75 - - - - - 6,600 Graph
Graph - - - - - - 4,950 0.05 2.35 300 13650.00 150 1,439.60 1,501.65 150 - - - - - - Graph
Graph 14,550 225 17 28.21 0.35 -0.25 825 0.35 0.55 825 13700.00 75 1,518.90 1,531.70 75 6.10 1,511.00 - 15 225 26,700 Graph
Graph 4,575 - 10 30.79 0.65 -0.05 5,400 0.35 0.60 525 13750.00 150 1,575.90 1,583.25 75 - - - - - 2,925 Graph
Graph 10,575 -975 22 30.13 0.40 -0.10 300 0.40 0.60 225 13800.00 75 1,623.75 1,631.95 150 28.20 1,617.00 - 34 -1,500 6,900 Graph
Graph 5,175 375 12 33.72 0.95 0.05 75 0.50 0.85 900 13850.00 900 1,579.00 1,835.30 900 - - - - - - Graph
Total 21,932,700 233,132 189,397 23,990,625 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.