Option Chain (Equity Derivatives)

Underlying Index: NIFTY 12352.35  As on Jan 17, 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 - - - - - - - - - - 7100.00 5,250 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 3.65 - - - - - - - - Graph
Graph - - - - - - - - - - 7600.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7700.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7800.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 7900.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 8000.00 4,500 4.85 - - - - - - - - Graph
Graph - - - - - - - - - - 8100.00 750 0.05 - - - 134.50 - - - 225,000 Graph
Graph - - - - - - - - - - 8200.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 8300.00 750 0.25 - - - 144.45 - - - 17,325 Graph
Graph - - - - - - - - - - 8400.00 750 0.95 - - - - - - - - Graph
Graph - - - - - - - - - - 8500.00 4,500 7.70 - - - - - - - - Graph
Graph - - - - - - - - - - 8600.00 750 2.60 - - - - - - - - Graph
Graph - - - - - - - - - - 8700.00 750 3.40 - - - - - - - - Graph
Graph - - - - - - - - - - 8800.00 750 4.15 - - - 144.00 - - - 28,350 Graph
Graph - - - - - - - - - - 8900.00 750 5.00 - - - - - - - - Graph
Graph - - - - - - - - - - 9000.00 4,500 15.60 - - - - - - - - Graph
Graph - - - - - - - - - - 9100.00 750 6.95 - - - - - - - - Graph
Graph - - - - - - - - - - 9200.00 750 8.10 - - - - - - - - Graph
Graph - - - - - - - - - - 9300.00 750 9.55 - - - - - - - - Graph
Graph - - - - - - - - - - 9400.00 750 11.15 - - - - - - - - Graph
Graph - - - - - - - - - - 9500.00 4,500 31.45 - - - - - - - - Graph
Graph - - - - - - - - - - 9600.00 750 15.00 - - - - - - - - Graph
Graph - - - - - - - - - - 9700.00 750 17.25 - - - - - - - - Graph
Graph - - - - - - - - - - 9800.00 750 19.85 - - - - - - - - Graph
Graph - - - - - - - - - - 9900.00 750 22.70 - - - - - - - - Graph
Graph - - - - - - - - - - 10000.00 4,500 58.30 - - - - - - - - Graph
Graph - - - - - - - - - - 10100.00 750 29.50 - - - - - - - - Graph
Graph - - - - - - - - - - 10200.00 750 33.40 - - - - - - - - Graph
Graph - - - - - - - - - - 10300.00 750 37.70 - - - - - - - - Graph
Graph - - - - - - - - - - 10400.00 750 42.55 - - - - - - - - Graph
Graph - - - - - - - - - - 10500.00 750 48.30 - - - - - - - - Graph
Graph - - - - - - - - - - 10600.00 750 53.50 - - - - - - - - Graph
Graph - - - - - - - - - - 10700.00 750 59.80 - - - 405.00 - - - 900 Graph
Graph - - - - - - - - - - 10800.00 75 134.55 - - - 240.00 - - - 11,625 Graph
Graph - - - - - - - - - - 10900.00 75 147.75 - - - 255.00 - - - 9,375 Graph
Graph - - - - - - - - - - 11000.00 150 161.80 - - - 344.50 - - - 9,300 Graph
Graph - - - - - - - - - - 11100.00 75 176.85 - - - 435.00 - - - 12,675 Graph
Graph - - - - - - - - - - 11200.00 75 192.85 - - - 455.00 - - - 6,525 Graph
Graph - - - - - - - - - - 11300.00 75 209.90 - - - 335.00 - - - 11,100 Graph
Graph - - - - - - - - - - 11400.00 75 227.95 - - - 312.00 - - - 11,850 Graph
Graph - - - - - - - - - - 11500.00 75 247.05 - - - 507.00 - - - 19,200 Graph
Graph - - - - - - - - - - 11600.00 750 267.30 - - -34.20 371.80 22.11 45 3,375 67,650 Graph
Graph - - - - - - - - - - 11700.00 75 288.65 - - - 418.70 - - - 22,500 Graph
Graph 12,900 - - - 2,556.20 - - - - - 11800.00 75 311.10 - - - 576.00 - - - 56,550 Graph
Graph - - - - - - - - - - 11900.00 75 334.75 - - - 452.65 - - - 32,025 Graph
Graph - - - - - - - - - - 12000.00 75 359.55 - - - 725.00 - - - 8,325 Graph
Graph - - - - - - - - - - 12100.00 750 366.05 - - - 642.00 - - - 6,675 Graph
Graph - - - - - - - - - - 12200.00 750 377.25 - - - 682.00 - - - 2,775 Graph
Graph - - - - - - - - - - 12300.00 750 385.95 - - - 596.45 - - - 5,100 Graph
Graph - - - - - - - - - - 12400.00 750 407.80 - - - - - - - - Graph
Graph - - - - - - - - - - 12500.00 750 426.05 - - - 604.50 - - - 8,250 Graph
Graph - - - - - - - - - - 12600.00 750 447.05 - - - 625.00 - - - 11,850 Graph
Graph - - - - - - - - - - 12700.00 750 458.25 - - - 805.00 - - - 10,650 Graph
Graph - - - - - - - - - - 12800.00 750 477.55 - - - 696.35 - - - 525 Graph
Graph - - - - - - - - - - 12900.00 750 490.05 - - - - - - - - Graph
Graph - - - - - - - - - - 13000.00 750 525.05 - - - 1,009.00 - - - 59,400 Graph
Graph - - - - - - - - - - 13100.00 750 445.10 - - - - - - - - Graph
Graph - - - - - - - - - - 13200.00 750 473.75 - - - - - - - - Graph
Graph - - - - - - - - - - 13300.00 75 503.50 - - - - - - - - Graph
Graph - - - - - - - - - - 13400.00 75 709.05 790.00 75 - 779.00 - - - 12,825 Graph
Graph - - - - - - - - - - 13500.00 75 566.65 - - - - - - - - Graph
Total 12,900 - 45 668,325 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.