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 - - - - - - - - - - 7500.00 4,500 4.15 - - - - - - - - Graph
Graph - - - - - - - - - - 8000.00 4,500 8.85 - - - - - - - - Graph
Graph - - - - - - - - - - 8100.00 75 0.05 - - - 134.50 - - - 225,000 Graph
Graph - - - - - - - - - - 8200.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 8300.00 75 0.05 - - - 144.45 - - - 17,325 Graph
Graph - - - - - - - - - - 8400.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 8500.00 4,500 18.10 - - - - - - - - Graph
Graph - - - - - - - - - - 8600.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 8700.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 8800.00 75 0.05 - - - 144.00 - - - 28,350 Graph
Graph - - - - - - - - - - 8900.00 75 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 9000.00 4,500 34.60 - - - - - - - - Graph
Graph - - - - - - - - - - 9100.00 75 1.00 - - - - - - - - Graph
Graph - - - - - - - - - - 9200.00 75 2.10 - - - - - - - - Graph
Graph - - - - - - - - - - 9300.00 75 3.45 - - - - - - - - Graph
Graph - - - - - - - - - - 9400.00 75 5.10 - - - - - - - - Graph
Graph - - - - - - - - - - 9500.00 4,500 61.60 - - - - - - - - Graph
Graph - - - - - - - - - - 10000.00 3,000 103.10 - - - - - - - - Graph
Graph - - - - - - - - - - 10500.00 4,500 49.25 - - - - - - - - Graph
Graph - - - - - - - - - - 10700.00 - - - - - 405.00 - - - 900 Graph
Graph - - - - - - - - - - 10800.00 75 72.95 - - - 240.00 - - - 11,625 Graph
Graph - - - - - - - - - - 10900.00 - - - - - 255.00 - - - 9,375 Graph
Graph - - - - - - - - - - 11000.00 750 142.80 - - - 344.50 - - - 9,300 Graph
Graph - - - - - - - - - - 11100.00 750 155.05 - - - 370.00 - - - 12,300 Graph
Graph - - - - - - - - - - 11200.00 750 163.80 - - - 437.00 - - - 6,525 Graph
Graph - - - - - - - - - - 11300.00 750 175.05 - - - 406.55 - - - 10,875 Graph
Graph - - - - - - - - - - 11400.00 750 195.05 - - - 460.00 - - - 11,850 Graph
Graph - - - - - - - - - - 11500.00 750 226.05 - - - 507.00 - - - 19,200 Graph
Graph - - - - - - - - - - 11600.00 750 237.05 - - - 495.75 - - - 68,700 Graph
Graph - - - - - - - - - - 11700.00 750 258.05 - - - 601.00 - - - 22,425 Graph
Graph 12,900 - - - 2,556.20 - - - - - 11800.00 750 350.05 - - - 549.00 - - - 56,325 Graph
Graph - - - - - - - - - - 11900.00 750 289.05 - - -80.00 455.00 - 1 - 31,800 Graph
Graph - - - - - - - - - - 12000.00 75 504.60 - - -247.00 478.00 21.62 3 - 8,325 Graph
Graph - - - - - - - - - - 12100.00 750 316.05 - - - 472.50 - - - 15,225 Graph
Graph - - - - - - - - - - 12200.00 750 329.05 - - - 494.50 - - - 5,400 Graph
Graph - - - - - - - - - - 12300.00 750 345.05 - - - 511.40 - - - 5,175 Graph
Graph - - - - - - - - - - 12400.00 750 366.05 - - - - - - - - Graph
Graph - - - - - - - - - - 12500.00 750 387.05 - - - 579.05 - - - 8,400 Graph
Graph - - - - - - - - - - 12600.00 750 408.05 - - - 625.00 - - - 11,850 Graph
Graph - - - - - - - - - - 12700.00 750 429.05 - - - 805.00 - - - 10,650 Graph
Graph - - - - - - - - - - 12800.00 750 456.05 - - - 696.35 - - - 525 Graph
Graph - - - - - - - - - - 12900.00 750 497.05 - - - - - - - - Graph
Graph - - - - - - - - - - 13000.00 75 618.75 - - - 781.55 - - - 59,400 Graph
Graph - - - - - - - - - - 13400.00 75 709.05 - - - 795.10 - - - 12,825 Graph
Total 12,900 - 4 679,650 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.