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 - - - - - - - - - - 4600.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 4700.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 4800.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 4900.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5000.00 2,400 0.10 - - - - - - - - Graph
Graph - - - - - - - - - - 5100.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5500.00 2,400 0.10 - - - 0.05 - - - 600 Graph
Graph - - - - - - - - - - 5600.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5700.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5800.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 5900.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 6000.00 2,400 0.10 - - - - - - - - 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 2,400 0.10 - - - - - - - - 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 - - - - - - - - - - 7000.00 150 3.05 - - - - - - - - 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 9,000 3.05 - - - 9.00 - - - 750 Graph
Graph - - - - - - - - - - 7600.00 750 0.05 - - - 3.05 - - - 48,450 Graph
Graph - - - - - - - - - - 7700.00 750 0.05 - - - 3.15 - - - 6,975 Graph
Graph - - - - - - - - - - 7800.00 750 0.05 - - - 3.05 - - - 121,875 Graph
Graph - - - - - - - - - - 7900.00 750 0.05 - - - 3.05 - - - 21,825 Graph
Graph - - - - - - - - - - 8000.00 13,500 3.05 - - - 67.00 - - - 15,075 Graph
Graph - - - - - - - - - - 8100.00 750 0.05 - - - 3.10 - - - 32,925 Graph
Graph - - - - - - - - - - 8200.00 750 0.05 - - - 51.00 - - - 14,625 Graph
Graph - - - - - - - - - - 8300.00 750 0.05 - - - 35.00 - - - 27,525 Graph
Graph - - - - - - - - - - 8400.00 750 0.05 - - - 3.20 - - - 900 Graph
Graph - - - - - - - - - - 8500.00 13,500 3.20 - - - 209.00 - - - 71,775 Graph
Graph - - - - - - - - - - 8600.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 8700.00 750 0.05 - - - 81.00 - - - 15,450 Graph
Graph - - - - - - - - - - 8800.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 8900.00 750 0.05 - - - - - - - - Graph
Graph 3,000 - - - 3,601.20 - 75 3,625.50 3,678.95 75 9000.00 13,875 3.95 - - - 35.00 - - - 55,425 Graph
Graph - - - - - - - - - - 9100.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 9200.00 750 0.05 - - - 291.00 - - - 12,300 Graph
Graph - - - - - - - - - - 9300.00 750 0.05 - - - - - - - - Graph
Graph - - - - - - - - - - 9400.00 750 0.05 - - - - - - - - Graph
Graph 16,725 - - - 3,162.80 - 225 3,160.75 3,221.15 75 9500.00 9,000 6.55 - - - 48.95 - - - 70,425 Graph
Graph 1,575 - - - 2,896.00 - - - - - 9600.00 750 1.00 - - - 80.00 - - - 81,075 Graph
Graph 22,500 - - - 3,130.00 - - - - - 9700.00 750 1.40 - - - 125.00 - - - 95,775 Graph
Graph 4,200 - - - 2,740.00 - - - - - 9800.00 750 1.95 - - - 79.95 - - - 87,450 Graph
Graph 3,450 - - - 2,960.00 - - - - - 9900.00 750 2.55 - - - 96.00 - - - 468,600 Graph
Graph 220,275 -450 10 - 2,780.10 20.10 75 2,780.00 2,785.00 75 10000.00 75 75.05 80.00 300 32.45 80.00 22.10 4 - 603,675 Graph
Graph 975 - - - 2,489.00 - - - - - 10100.00 750 4.35 - - - 120.20 - - - 839,175 Graph
Graph 3,000 - - - 1,861.00 - - - - - 10200.00 750 5.55 - - - 103.00 - - - 383,925 Graph
Graph 3,375 - - - 2,294.00 - - - - - 10300.00 750 7.05 - - - 139.00 - - - 276,900 Graph
Graph 4,650 - - - 2,035.00 - - - - - 10400.00 750 9.00 - - - 85.00 - - - 26,025 Graph
Graph 23,475 - 1 - 2,325.00 15.00 450 2,318.25 2,360.90 150 10500.00 3,975 107.00 113.00 75 -7.40 110.00 20.96 18 - 639,525 Graph
Graph 300 - - - 2,150.00 - - - - - 10600.00 750 13.90 - - - 190.00 - - - 11,025 Graph
Graph 1,050 - - - 1,845.00 - - - - - 10700.00 750 17.00 - - - 90.00 - - - 11,325 Graph
Graph 13,050 - - - 2,000.00 - - - 2,199.95 75 10800.00 750 20.85 - - - 285.00 - - - 111,150 Graph
Graph 1,275 - - - 2,107.00 - - - - - 10900.00 750 25.20 - - - 196.00 - - - 58,275 Graph
Graph 44,475 - - - 1,905.75 - 150 1,890.05 1,927.95 75 11000.00 75 177.00 182.00 75 -1.00 180.00 21.05 4 75 190,500 Graph
Graph 225 - - - 1,649.00 - - - - - 11100.00 750 36.35 - - - 140.00 - - - 15,600 Graph
Graph 975 - - - 1,592.00 - - - - - 11200.00 750 43.20 - - - 698.00 - - - 7,650 Graph
Graph 17,625 - - - 1,533.00 - - - - - 11300.00 750 180.05 - - 20.00 212.00 20.31 56 -4,200 206,175 Graph
Graph 16,800 - - - 1,458.00 - - - 1,799.95 750 11400.00 750 59.90 - - - 758.00 - - - 3,675 Graph
Graph 7,425 - - - 1,460.00 - 150 1,504.80 1,544.45 75 11500.00 75 255.50 259.90 75 -10.80 255.00 20.43 20 825 494,550 Graph
Graph 5,175 - - - 1,265.00 - - - - - 11600.00 750 81.35 - - - 286.95 - - - 38,175 Graph
Graph 77,400 - - - 1,239.00 - - - - - 11700.00 750 94.00 - - - 255.50 - - - 75,075 Graph
Graph 3,225 - 1 - 1,225.00 29.95 150 1,230.15 - - 11800.00 750 108.20 - - - 890.00 - - - 2,025 Graph
Graph 525 - - - 1,194.00 - - - - - 11900.00 750 124.25 - - - 1,012.00 - - - 13,725 Graph
Graph 126,525 -75 4 - 1,190.00 3.10 75 1,185.00 1,198.35 75 12000.00 225 362.40 370.00 4,275 -6.00 370.00 20.29 36 600 115,875 Graph
Graph 600 - - - 1,565.00 - - - - - 12100.00 750 159.95 - - - - - - - - Graph
Graph 75 - - - 1,505.00 - - - - - 12200.00 750 180.75 - - - - - - - - Graph
Graph 375 - - - 1,532.00 - - - - - 12300.00 750 203.45 - - - - - - - - Graph
Graph 675 - - - 1,425.00 - - - - - 12400.00 750 228.15 - - - - - - - - Graph
Graph 80,700 5,925 98 - 860.00 - 150 856.10 869.85 75 12500.00 75 500.00 513.90 150 1.90 509.00 19.96 13 - 23,250 Graph
Graph 17,625 - - - 470.00 - - - - - 12600.00 750 283.50 - - - - - - - - Graph
Graph - - - - - - - - - - 12700.00 750 314.40 - - - - - - - - Graph
Graph - - - - - - - - - - 12800.00 750 347.40 - - - - - - - - Graph
Graph - - - - - - - - - - 12900.00 750 382.60 - - - - - - - - Graph
Graph 143,325 75 15 4.74 588.00 11.95 300 586.05 588.00 75 13000.00 75 711.10 735.05 225 0.75 720.75 20.53 9 75 32,775 Graph
Graph 16,350 - - - 821.80 - - - - - 13300.00 - - - - - - - - - - Graph
Graph 115,725 225 25 6.76 368.00 3.00 75 363.20 368.90 75 13500.00 525 926.15 993.60 150 - 979.40 - - - 1,200 Graph
Graph 99,450 5,175 145 6.83 180.95 -0.95 75 179.00 180.70 450 14000.00 75 1,223.00 1,252.70 75 10.60 1,250.60 21.61 149 1,575 112,500 Graph
Graph 6,900 - 2 7.35 92.00 3.85 75 86.50 93.00 75 14500.00 150 1,568.60 1,639.90 75 -225.05 1,600.00 22.95 4 - 450 Graph
Graph 150 - - - 91.70 - - - 95.00 75 14700.00 - - - - - - - - - - Graph
Total 1,105,200 301 313 5,544,000 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.