Option Chain (Equity Derivatives)

Underlying Index: NIFTY 12134.25  As on Jan 22, 2020 11:22:52 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 - - - - - - 6,075 1,659.65 2,165.10 4,875 10350.00 75 0.10 - - - - - - - - Graph
Graph - - - - - - 6,075 1,491.90 2,094.80 4,875 10400.00 75 0.10 - - - - - - - - Graph
Graph - - - - - - 6,075 1,509.20 1,939.55 4,875 10450.00 75 0.10 - - - - - - - - Graph
Graph - - - - - - 6,075 1,524.35 2,020.60 4,875 10500.00 3,000 0.15 - - - - - - - - Graph
Graph - - - - - - 6,075 1,356.30 1,926.85 4,875 10550.00 75 0.10 - - - - - - - - Graph
Graph - - - - - - 6,075 1,311.20 1,871.45 4,875 10600.00 3,000 0.15 - - - - - - - - Graph
Graph - - - - - - 6,075 1,399.45 1,690.45 1,200 10650.00 75 0.10 - - - - - - - - Graph
Graph - - - - - - 6,075 1,346.45 1,640.45 4,875 10700.00 3,000 0.15 - - - - - - - - Graph
Graph - - - - - - 6,075 1,301.95 1,665.20 1,200 10750.00 3,000 0.10 - - - - - - - - Graph
Graph - - - - - - 6,075 1,198.25 1,632.00 4,875 10800.00 3,000 0.15 - - - - - - - - Graph
Graph - - - - - - 6,000 1,146.85 1,474.75 1,125 10850.00 3,000 0.10 - - - - - - - - Graph
Graph - - - - - - 6,000 1,108.00 1,466.10 1,125 10900.00 3,000 0.20 - - - - - - - - Graph
Graph - - - - - - 6,000 1,056.60 1,394.20 4,875 10950.00 3,000 0.10 - - - - - - - - Graph
Graph - - - - - - 6,000 1,017.75 1,317.45 1,125 11000.00 3,000 0.55 - - - - - - - - Graph
Graph - - - - - - 6,000 966.20 1,294.10 1,125 11050.00 3,000 0.10 - - - - - - - - Graph
Graph - - - - - - 6,000 921.35 1,239.70 1,125 11100.00 3,000 0.50 - - - - - - - - Graph
Graph - - - - - - 6,000 875.15 1,214.00 4,875 11150.00 3,000 0.35 - - - - - - - - Graph
Graph - - - - - - 6,000 831.00 1,120.90 4,875 11200.00 1,500 0.80 - - - - - - - - Graph
Graph - - - - - - 6,000 724.50 1,069.05 1,125 11250.00 1,500 0.80 - - - - - - - - Graph
Graph - - - - - - 6,000 760.70 1,016.80 1,125 11300.00 1,500 1.35 - - - - - - - - Graph
Graph - - - - - - 6,000 643.50 950.00 1,125 11350.00 1,500 1.35 - - - - - - - - Graph
Graph - - - - - - 6,000 589.85 936.90 4,875 11400.00 13,800 3.80 - - - - - - - - Graph
Graph - - - - - - 6,000 544.85 845.00 1,125 11450.00 1,500 2.15 - - - - - - - - Graph
Graph - - - - - - 6,000 498.95 826.65 4,875 11500.00 14,100 8.85 - - - - - - - 1,350 Graph
Graph - - - - - - 6,000 538.80 754.40 4,875 11550.00 1,500 4.50 - - - - - - - - Graph
Graph - - - - - - 5,925 408.75 721.90 4,875 11600.00 1,650 18.90 - - - - - - - - Graph
Graph - - - - - - 5,925 431.85 638.50 1,050 11650.00 150 10.40 - - - - - - - - Graph
Graph - - - - - - 600 492.60 553.50 975 11700.00 75 42.00 44.90 75 8.75 44.15 20.60 55 300 15,675 Graph
Graph - - - - - - 5,925 338.35 573.05 1,050 11750.00 750 15.25 - - - - - - - - Graph
Graph - - 1 24.05 470.00 16.95 75 417.85 448.30 75 11800.00 75 54.05 63.95 75 10.70 59.85 20.01 71 1,275 6,750 Graph
Graph - - - - - - 5,925 246.90 484.85 4,875 11850.00 150 25.60 - - - - - - - - Graph
Graph - - - - - - 600 320.55 387.40 600 11900.00 150 70.30 81.90 600 9.85 78.00 19.12 8 - 13,575 Graph
Graph - - - - - - 5,925 163.10 413.15 4,875 11950.00 75 42.10 - - - - - - - - Graph
Graph 6,750 - 4 18.52 285.00 -22.70 150 274.05 285.00 75 12000.00 75 104.90 108.65 150 9.55 106.65 18.80 347 -975 84,375 Graph
Graph 75 - - - - - 450 137.05 271.80 75 12050.00 750 11.25 - - - - - - - - Graph
Graph 3,225 2,850 60 17.21 216.30 -26.95 75 212.65 218.10 75 12100.00 75 134.75 136.95 75 9.55 136.95 17.85 160 -675 15,600 Graph
Graph 225 150 3 16.92 182.00 -138.55 75 177.95 194.50 75 12150.00 4,875 105.05 - - - - - - - - Graph
Graph 87,750 58,050 1,509 16.35 153.00 -25.30 75 152.70 153.00 1,575 12200.00 75 172.80 181.25 75 13.75 178.80 17.38 279 1,050 32,400 Graph
Graph 5,100 150 15 16.71 132.60 -18.40 75 129.40 138.50 75 12250.00 4,875 3.45 - - - - - - - - Graph
Graph 162,375 -450 866 16.41 110.20 -13.20 75 108.90 110.10 150 12300.00 150 227.35 232.95 150 21.80 232.00 16.37 70 -1,275 20,550 Graph
Graph 2,100 450 20 16.48 93.15 -11.85 75 92.60 103.30 225 12350.00 75 256.90 286.00 75 42.45 230.00 13.08 1 - 150 Graph
Graph 36,300 675 634 16.71 78.00 -10.35 75 77.85 78.85 75 12400.00 75 297.20 302.95 75 22.00 297.00 16.78 12 -75 2,850 Graph
Graph 150 - - - - - 75 40.10 89.95 75 12450.00 5,850 156.50 438.35 4,875 - - - - - - Graph
Graph 139,425 -11,550 1,628 16.94 56.75 -7.95 75 56.30 56.70 450 12500.00 150 370.95 380.00 75 24.30 370.50 16.69 47 -75 7,950 Graph
Graph - - - - - - 225 23.05 71.90 225 12550.00 5,850 250.70 517.20 4,875 - - - - - 75 Graph
Graph 21,525 975 77 17.60 40.55 -4.35 75 39.95 42.35 150 12600.00 75 454.20 475.35 75 32.50 458.45 17.78 3 - 825 Graph
Graph - - - - - - 225 16.75 54.90 300 12650.00 5,850 315.95 617.75 4,875 - - - - - - Graph
Graph 11,475 1,950 47 17.71 27.00 -3.85 75 26.40 28.80 75 12700.00 600 521.25 581.55 975 - - - - - 75 Graph
Graph - - - - - - 225 11.10 - - 12750.00 5,850 409.00 659.85 975 - - - - - - Graph
Graph 6,750 525 18 18.49 20.30 -2.55 75 20.40 21.95 75 12800.00 600 611.65 674.65 975 - - - - - - Graph
Graph - - - - - - 225 8.10 - - 12850.00 5,850 496.35 815.85 4,875 - - - - - - Graph
Graph 2,175 75 2 19.44 16.00 -2.25 75 15.25 18.90 75 12900.00 600 706.75 768.65 600 - - - - - - Graph
Graph - - - - - - 225 6.10 - - 12950.00 5,850 582.15 858.85 975 - - - - - - Graph
Graph 58,050 1,800 178 19.96 11.60 -1.15 75 11.60 12.45 75 13000.00 600 805.85 862.20 600 - - - - - - Graph
Graph - - - - - - 225 3.85 - - 13050.00 5,850 668.80 957.05 975 - - - - - - Graph
Graph - - - - - - 5,025 3.60 - - 13100.00 5,850 724.80 1,083.40 4,875 - - - - - - Graph
Graph - - - - - - 1,500 1.40 - - 13150.00 5,850 763.55 1,024.00 975 - - - - - - Graph
Graph 900 - - - - - 900 2.40 - - 13200.00 5,850 807.75 1,089.00 975 - - - - - - Graph
Graph - - - - - - 3,000 0.50 - - 13250.00 5,850 849.60 1,132.25 975 - - - - - - Graph
Graph - - - - - - 3,000 1.25 - - 13300.00 5,850 894.70 1,184.90 975 - - - - - - Graph
Graph - - - - - - 3,000 0.30 - - 13350.00 5,775 939.50 1,228.85 900 - - - - - - Graph
Graph - - - - - - 3,000 0.50 - - 13400.00 5,775 984.95 1,314.90 900 - - - - - - Graph
Graph - - - - - - 3,000 0.30 - - 13450.00 5,775 1,033.40 1,369.90 900 - - - - - - Graph
Graph 300 - - - - - 300 2.60 5.00 75 13500.00 5,775 1,078.50 1,386.65 900 - - - - - - Graph
Graph - - - - - - 3,000 0.30 - - 13550.00 5,775 1,123.65 1,466.50 900 - - - - - - Graph
Graph - - - - - - 3,000 0.30 - - 13600.00 5,775 1,165.50 1,487.40 900 - - - - - - Graph
Graph - - - - - - 3,000 0.30 3.00 1,500 13650.00 5,775 1,213.90 1,543.10 900 - - - - - - Graph
Graph - - - - - - - - 3.00 1,500 13700.00 5,775 1,255.35 1,596.65 900 - - - - - - Graph
Graph - - - - - - 3,000 0.10 3.00 1,500 13750.00 5,775 1,304.15 1,681.95 900 - - - - - - Graph
Graph - - - - - - 225 0.25 3.00 1,500 13800.00 5,775 1,346.10 1,735.25 900 - - - - - - Graph
Graph - - - - - - 225 0.30 3.00 1,500 13850.00 5,775 1,391.10 1,787.70 900 - - - - - - Graph
Total 544,650 5,062 1,053 202,200 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.