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 - - - - - - 4,875 1,772.70 2,176.75 4,875 10150.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,727.45 2,116.40 4,875 10200.00 975 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 1,678.55 2,064.70 4,875 10250.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,633.20 2,004.50 4,875 10300.00 600 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,597.00 1,959.40 4,875 10350.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,551.50 1,876.50 4,875 10400.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,503.60 1,821.35 4,875 10450.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,450.65 1,766.25 4,875 10500.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,416.35 1,715.85 4,875 10550.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,365.95 1,659.55 4,875 10600.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,321.35 1,605.60 4,875 10650.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,274.75 1,554.90 4,875 10700.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,224.85 1,496.40 4,875 10750.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,175.35 1,444.65 4,875 10800.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,135.05 1,389.50 4,875 10850.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,102.45 1,334.40 4,875 10900.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 1,052.60 1,287.85 4,875 10950.00 - - - - - - - - - - Graph
Graph - - - - - - 4,875 1,006.55 1,224.15 4,875 11000.00 3,000 0.20 - - - - - - - - Graph
Graph - - - - - - 4,875 967.05 1,159.85 4,875 11050.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 921.40 1,109.50 4,875 11100.00 600 0.30 - - - - - - - - Graph
Graph - - - - - - 4,875 877.30 1,065.15 4,875 11150.00 600 0.05 - - - - - - - - Graph
Graph - - - - - - 4,875 827.60 998.05 4,875 11200.00 600 0.50 - - - - - - - - Graph
Graph - - - - - - 4,875 731.40 939.35 4,875 11250.00 900 0.10 - - - - - - - - Graph
Graph - - - - - - 4,875 689.10 884.25 4,875 11300.00 600 1.00 - - - - - - - - Graph
Graph - - - - - - 4,875 641.65 838.25 4,875 11350.00 600 0.60 - - - - - - - - Graph
Graph - - - - - - 300 647.40 730.20 300 11400.00 150 2.65 7.90 150 - - - - - - Graph
Graph - - - - - - 4,875 554.10 740.35 4,875 11450.00 300 1.70 14.00 75 - - - - - - Graph
Graph 75 - - - 524.20 - 75 570.00 628.50 2,325 11500.00 75 5.05 6.20 300 -2.65 6.25 15.73 69 1,425 8,925 Graph
Graph - - - - - - 4,875 469.15 617.70 4,875 11550.00 225 2.60 11.95 300 - - - - - - Graph
Graph 75 - - - 620.00 - 300 452.75 530.70 300 11600.00 2,325 8.00 9.40 4,125 -1.15 9.40 14.84 243 11,475 12,900 Graph
Graph - - - - - - 4,875 388.40 515.25 4,875 11650.00 150 7.30 17.00 75 - - - - - - Graph
Graph - - - - - - 300 366.65 435.15 300 11700.00 75 12.75 14.00 75 -3.40 13.60 13.75 2,464 75,450 202,950 Graph
Graph - - - - - - 4,875 284.35 419.00 4,875 11750.00 150 14.30 24.95 225 - - - - - - Graph
Graph 150 - 1 13.59 351.05 103.55 75 300.95 317.60 75 11800.00 75 21.95 25.15 75 -3.25 24.50 13.49 3,397 134,400 147,750 Graph
Graph 75 - - - 156.45 - 75 179.40 309.80 75 11850.00 75 32.00 40.45 75 -22.15 28.00 12.66 1 75 75 Graph
Graph 9,525 675 128 4.49 227.00 -54.55 75 217.40 233.15 75 11900.00 75 38.45 40.20 150 -3.20 38.50 12.72 3,343 37,725 86,025 Graph
Graph 1,725 -375 11 5.58 182.00 -63.35 75 182.05 198.50 75 11950.00 150 52.20 53.50 75 2.15 53.50 13.02 1,265 7,650 10,875 Graph
Graph 30,375 5,625 845 8.40 157.95 -48.30 75 151.60 159.90 75 12000.00 600 67.00 68.90 75 5.70 68.65 12.96 4,635 53,700 91,050 Graph
Graph 3,225 1,875 123 9.04 129.00 -40.80 150 125.10 129.00 225 12050.00 75 86.70 92.20 75 9.85 88.20 13.06 512 3,675 8,025 Graph
Graph 68,925 35,850 3,552 9.21 103.00 -35.10 75 101.05 102.95 75 12100.00 75 110.40 114.00 75 18.00 114.00 13.48 3,980 -12,075 46,575 Graph
Graph 24,450 19,575 942 9.68 81.10 -31.45 150 81.10 82.25 150 12150.00 450 139.55 146.05 75 23.60 139.55 13.49 213 2,325 3,750 Graph
Graph 98,475 66,525 4,462 9.69 58.50 -29.60 75 58.45 60.00 75 12200.00 75 168.00 174.60 75 24.95 169.25 13.71 627 1,050 13,500 Graph
Graph 150 150 2 10.17 47.40 -267.10 1,125 43.05 47.35 150 12250.00 4,875 108.10 245.50 375 - - - - - - Graph
Graph 67,050 37,050 3,456 10.08 33.30 -18.15 75 33.05 33.35 75 12300.00 75 238.05 253.15 75 34.90 238.00 14.19 31 1,275 1,725 Graph
Graph 3,375 3,225 99 10.13 23.50 -17.35 75 22.05 29.35 75 12350.00 4,875 222.10 344.50 4,875 - - - - - - Graph
Graph 49,575 30,225 1,890 10.43 17.50 -10.00 75 17.60 18.60 150 12400.00 150 302.70 361.95 450 - - - - - - Graph
Graph - - - - - - 75 8.10 15.75 300 12450.00 4,875 317.50 437.20 4,875 - - - - - - Graph
Graph 66,225 47,475 1,861 10.78 8.80 -5.15 10,800 8.40 8.75 300 12500.00 75 413.45 428.75 75 129.30 411.65 17.01 5 300 300 Graph
Graph - - - - - - 600 3.80 12.40 300 12550.00 4,875 409.75 535.30 4,875 - - - - - - Graph
Graph 12,675 11,625 351 10.61 3.30 -4.45 1,050 3.30 3.50 150 12600.00 300 473.35 557.40 300 - - - - - - Graph
Graph - - - - - - 600 2.25 11.00 75 12650.00 4,875 492.80 648.45 4,875 - - - - - - Graph
Graph 975 975 28 11.99 2.70 -113.55 600 2.15 6.40 600 12700.00 300 572.20 660.35 300 - - - - - - Graph
Graph 75 75 1 14.74 6.00 -96.10 1,575 1.55 9.90 600 12750.00 4,875 582.85 746.60 4,875 - - - - - - Graph
Graph - - - - - - 1,200 1.30 6.00 300 12800.00 300 671.35 759.95 300 - - - - - - Graph
Graph - - - - - - 3,000 0.70 9.00 75 12850.00 4,875 673.10 876.65 4,875 - - - - - - Graph
Graph - - - - - - 900 1.20 6.45 150 12900.00 300 771.25 860.10 300 - - - - - - Graph
Graph - - - - - - 3,000 0.35 9.50 600 12950.00 4,875 767.95 982.35 4,875 - - - - - - Graph
Graph 900 - 1 15.66 1.55 -1.45 75 1.70 2.90 75 13000.00 300 880.40 959.15 300 - - - - - - Graph
Graph - - - - - - 1,500 0.10 9.50 3,000 13050.00 4,875 859.00 1,028.80 4,875 - - - - - - Graph
Graph - - - - - - 1,500 0.40 6.40 1,500 13100.00 4,875 906.15 1,083.15 4,875 - - - - - - Graph
Graph - - - - - - 1,500 0.10 5.00 1,500 13150.00 4,875 951.25 1,135.55 4,875 - - - - - - Graph
Graph - - - - - - 1,500 0.20 3.50 1,500 13200.00 4,875 990.20 1,264.65 4,875 - - - - - - Graph
Graph - - - - - - 1,500 0.10 3.00 1,500 13250.00 4,875 1,036.85 1,247.85 4,875 - - - - - - Graph
Graph - - - - - - 1,500 0.20 2.85 1,500 13300.00 4,875 1,070.85 1,308.55 4,875 - - - - - - Graph
Graph - - - - - - 1,500 0.10 3.00 1,500 13350.00 4,875 1,124.85 1,362.40 4,875 - - - - - - Graph
Graph - - - - - - 1,500 0.10 2.85 1,500 13400.00 4,875 1,158.30 1,424.30 4,875 - - - - - - Graph
Graph - - - - - - 1,500 0.10 3.00 1,500 13450.00 4,875 1,218.00 1,478.60 4,875 - - - - - - Graph
Graph - - - - - - 3,000 0.50 2.85 1,500 13500.00 4,875 1,251.85 1,531.10 4,875 - - - - - - Graph
Graph - - - - - - - - 3.00 1,500 13550.00 4,875 1,297.25 1,578.25 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 3.00 1,500 13600.00 4,875 1,341.60 1,633.50 4,875 - - - - - - Graph
Graph - - - - - - - - 3.00 1,500 13650.00 4,875 1,398.20 1,701.25 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 3.00 1,500 13700.00 4,875 1,443.55 1,739.60 4,875 - - - - - - Graph
Graph - - - - - - - - 3.00 1,500 13750.00 4,875 1,469.20 1,799.00 4,875 - - - - - - Graph
Graph - - - - - - 900 0.05 3.00 1,500 13800.00 4,875 1,515.25 1,872.70 4,875 - - - - - - Graph
Graph - - - - - - - - 3.00 1,500 13850.00 4,875 1,583.50 1,911.40 4,875 - - - - - - Graph
Total 438,075 17,753 20,785 634,425 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.