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 - - - - - - - - - - 4600.00 750 0.25 - - - - - - - - Graph
Graph - - - - - - - - - - 5000.00 2,400 0.20 - - - - - - - - Graph
Graph - - - - - - - - - - 5500.00 750 0.25 - - 0.05 3.05 - - - 975 Graph
Graph - - - - - - - - - - 6000.00 750 0.25 - - - - - - - - Graph
Graph - - - - - - - - - - 6500.00 750 0.25 - - - - - - - - Graph
Graph - - - - - - - - - - 7000.00 750 0.25 - - - - - - - - Graph
Graph - - - - - - - - - - 7500.00 4,500 3.05 - - - 9.00 - - - 750 Graph
Graph - - - - - - - - - - 7600.00 - - - - - 3.05 - - - 48,450 Graph
Graph - - - - - - - - - - 7700.00 - - - - - 3.15 - - - 6,975 Graph
Graph - - - - - - - - - - 7800.00 - - - - - 3.05 - - - 121,875 Graph
Graph - - - - - - - - - - 7900.00 - - - - - 3.15 - - - 17,925 Graph
Graph 75 - - - 4,250.00 - 75 4,188.15 4,266.00 75 8000.00 2,400 0.30 - - - 67.00 - - - 15,075 Graph
Graph - - - - - - - - - - 8100.00 - - - - - 3.10 - - - 32,925 Graph
Graph - - - - - - - - - - 8200.00 - - - - - 3.10 - - - 7,875 Graph
Graph - - - - - - - - - - 8300.00 750 0.10 - - - 35.00 - - - 27,525 Graph
Graph - - - - - - - - - - 8400.00 - - - - - 3.20 - - - 900 Graph
Graph - - - - - - 375 3,617.85 - - 8500.00 6,000 3.30 - - - 209.00 - - - 71,775 Graph
Graph - - - - - - - - - - 8700.00 - - - - - 81.00 - - - 15,450 Graph
Graph 2,775 - - - 3,371.50 - 225 3,263.05 3,362.00 75 9000.00 5,850 6.50 - - 10.95 37.75 - - - 55,425 Graph
Graph - - - - - - - - - - 9200.00 - - - - - 291.00 - - - 12,300 Graph
Graph 21,300 75 2 - 2,821.10 -60.40 75 2,808.95 2,872.00 75 9500.00 4,875 17.60 - - - 63.00 - - - 115,125 Graph
Graph 1,275 - - - 2,950.00 - - - - - 9600.00 750 0.05 - - - 46.00 - - - 81,075 Graph
Graph 22,500 - - - 3,130.00 - - - - - 9700.00 300 25.35 - - - 125.00 - - - 95,775 Graph
Graph 3,900 - - - 2,893.00 - - - - - 9800.00 300 30.20 - - - 50.00 - - - 87,450 Graph
Graph 2,475 - - - 2,690.00 - - - - - 9900.00 3,300 35.85 - - - 55.15 - - - 464,700 Graph
Graph 221,850 1,950 49 - 2,415.00 -54.70 75 2,401.10 2,444.60 150 10000.00 9,075 60.00 - - - 82.00 - - - 645,975 Graph
Graph 975 - - - 2,489.00 - - - - - 10100.00 750 0.05 - - - 85.50 - - - 839,175 Graph
Graph 1,425 - - - 2,523.00 - - - - - 10200.00 750 0.05 - - - 83.30 - - - 377,175 Graph
Graph 3,375 - - - 2,294.00 - - - - - 10300.00 750 0.05 - - - 129.80 - - - 276,900 Graph
Graph 4,650 - - - 2,035.00 - - - - - 10400.00 750 0.05 - - - 95.00 - - - 25,800 Graph
Graph 22,950 - 2 - 2,026.75 155.70 75 2,001.00 2,030.75 150 10500.00 75 118.15 122.00 75 -0.50 120.00 20.63 13 300 724,950 Graph
Graph 300 - - - 1,962.00 - - - - - 10600.00 750 0.05 - - - 190.00 - - - 11,025 Graph
Graph 1,050 - - - 1,878.00 - - - - - 10700.00 750 1.30 - - - 90.00 - - - 11,325 Graph
Graph 12,975 - - - 1,795.00 - - - 1,986.95 750 10800.00 750 5.40 - - - 285.00 - - - 111,150 Graph
Graph 1,275 - - - 1,680.00 - - - - - 10900.00 750 10.35 - - - 166.20 - - - 48,600 Graph
Graph 45,000 -300 7 - 1,651.10 -38.85 225 1,583.25 1,640.10 225 11000.00 75 197.50 202.35 300 3.55 200.00 20.74 80 -75 326,550 Graph
Graph 225 - - - 1,649.00 - - - - - 11100.00 750 23.60 - - - 140.00 - - - 15,600 Graph
Graph 975 - - - 1,592.00 - - - - - 11200.00 750 32.10 - - - 698.00 - - - 7,650 Graph
Graph 17,625 - - - 1,533.00 - - - - - 11300.00 750 41.95 - - - 212.00 - - - 206,175 Graph
Graph 16,800 - - - 1,300.00 - - - 1,799.60 150 11400.00 750 53.25 - - - 758.00 - - - 3,675 Graph
Graph 8,700 - - - 1,250.00 - 150 1,203.45 1,258.80 75 11500.00 300 302.65 306.00 75 11.75 306.95 20.71 37 -450 639,675 Graph
Graph 5,100 - - - 1,242.00 - - - - - 11600.00 750 199.25 - - - 286.95 - - - 38,175 Graph
Graph 77,400 - - - 1,239.00 - - - - - 11700.00 750 200.20 - - - 255.50 - - - 75,075 Graph
Graph 3,225 - - - 1,225.00 - - - 1,503.60 750 11800.00 750 115.55 - - - 890.00 - - - 2,025 Graph
Graph 525 - - - 1,194.00 - - - - - 11900.00 750 135.90 - - - 1,012.00 - - - 13,725 Graph
Graph 184,425 3,975 114 - 875.00 -55.30 75 875.00 883.80 450 12000.00 75 430.00 438.90 75 12.40 430.00 20.20 54 975 147,975 Graph
Graph 600 - - - 1,565.00 - - - - - 12100.00 750 182.70 - - - - - - - - Graph
Graph 75 - - - 1,505.00 - - - - - 12200.00 750 209.30 - - - - - - - - Graph
Graph 375 - - - 1,532.00 - - - - - 12300.00 750 238.25 - - - - - - - - Graph
Graph 675 - - - 1,425.00 - - - - - 12400.00 - - - - - - - - - - Graph
Graph 86,100 -1,200 42 - 592.00 -42.65 225 581.70 592.00 300 12500.00 525 608.35 629.90 75 -13.65 589.00 19.78 18 300 26,775 Graph
Graph 17,625 - - - 470.00 - - - - - 12600.00 - - - - - - - - - - Graph
Graph 251,625 225 47 6.77 375.00 -30.00 150 372.55 379.90 75 13000.00 150 875.00 880.00 75 13.50 873.50 21.57 5 225 34,350 Graph
Graph 16,350 - - - 821.80 - - - - - 13300.00 - - - - - - - - - - Graph
Graph 317,625 10,425 154 7.02 189.20 -23.85 75 189.50 191.75 375 13500.00 75 1,149.25 1,312.35 375 - 1,400.00 - - - 1,800 Graph
Graph 231,900 525 21 7.22 82.00 -8.25 525 80.25 82.00 75 14000.00 900 1,546.00 1,605.75 375 25.15 1,550.00 24.50 51 375 101,550 Graph
Graph 6,750 - - - 57.00 - 75 40.00 60.00 75 14500.00 75 1,906.70 2,007.85 450 1.35 1,956.00 - - - 1,350 Graph
Graph 150 - - - 91.70 - 75 25.00 210.00 75 14700.00 - - - - - - - - - - Graph
Total 1,614,975 438 258 5,994,525 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.