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 - - - - - - 3,525 1,900.80 2,092.90 1,125 10350.00 750 0.55 1.20 75 1.15 1.20 53.87 157 2,175 2,175 Graph
Graph - - - - - - 6,000 1,765.35 2,091.40 6,000 10400.00 450 0.15 0.90 900 -0.30 0.65 49.32 1,603 - - Graph
Graph - - - - - - 6,000 1,697.40 2,029.90 1,125 10450.00 - - 1.25 75 -0.70 0.75 48.77 12,068 4,950 4,950 Graph
Graph - - - - - - 6,000 1,665.55 1,978.25 1,125 10500.00 - - 1.00 4,950 - - - - - - Graph
Graph - - - - - - 6,000 1,606.95 1,925.60 1,125 10550.00 4,950 0.05 1.70 3,000 - - - - - - Graph
Graph - - - - - - 6,000 1,565.70 1,873.25 1,125 10600.00 4,950 0.05 1.70 750 - - - - - - Graph
Graph - - - - - - 6,000 1,516.65 1,820.75 1,125 10650.00 4,950 0.05 1.70 3,000 - - - - - - Graph
Graph - - - - - - 6,000 1,465.50 1,768.00 1,125 10700.00 4,950 0.05 1.60 750 - - - - - - Graph
Graph - - - - - - 6,000 1,426.55 1,715.90 1,125 10750.00 4,950 0.05 1.80 3,000 - - - - - - Graph
Graph - - - - - - 6,000 1,365.65 1,669.60 4,875 10800.00 3,000 0.10 1.80 1,050 - - - - - - Graph
Graph - - - - - - 6,000 1,336.15 1,610.60 1,125 10850.00 4,950 0.05 1.85 750 - - - - - - Graph
Graph - - - - - - 6,000 1,265.45 1,558.10 1,125 10900.00 900 0.25 1.00 1,500 - - - - - - Graph
Graph - - - - - - 6,000 1,246.05 1,505.55 1,125 10950.00 - - 1.70 3,000 - - - - - - Graph
Graph 1,050 75 1 50.72 1,381.00 35.95 75 1,348.85 1,361.85 75 11000.00 525 0.85 0.90 2,700 -0.45 0.85 35.65 2,650 59,925 374,250 Graph
Graph - - - - - - 1,125 1,282.65 1,441.90 1,125 11050.00 1,800 0.05 1.85 975 - - - - - - Graph
Graph - - - - - - 1,200 1,240.85 1,277.30 1,200 11100.00 4,950 0.60 1.00 4,500 -0.35 1.00 33.80 31 -225 1,200 Graph
Graph - - - - - - 4,875 1,066.55 1,331.80 1,125 11150.00 1,800 0.05 2.00 975 - - - - - - Graph
Graph - - - - - - 1,200 1,140.90 1,177.20 1,200 11200.00 4,500 0.65 0.85 1,500 -0.85 0.65 30.30 164 5,250 29,700 Graph
Graph - - - - - - 4,875 915.15 1,221.65 1,125 11250.00 2,325 0.45 2.00 525 -35.85 1.00 30.05 1 75 75 Graph
Graph - - - - - - 1,275 1,041.05 1,077.15 1,275 11300.00 7,200 0.80 0.85 300 -0.95 0.80 28.07 986 34,800 58,500 Graph
Graph - - - - - - 4,875 815.15 1,111.20 4,875 11350.00 150 0.60 1.70 150 -0.40 1.60 29.20 2 75 1,125 Graph
Graph 27,975 - 48 31.50 974.85 24.80 150 950.50 955.25 75 11400.00 675 0.90 1.00 1,500 -1.00 0.90 25.98 590 7,350 80,175 Graph
Graph 150 - 3 30.14 925.00 29.25 75 898.60 912.85 75 11450.00 3,000 0.60 1.90 75 0.20 1.50 26.36 3 - 150 Graph
Graph 32,475 75 16 - 860.00 8.15 75 852.85 855.75 150 11500.00 975 1.30 1.40 4,425 -0.95 1.30 24.60 11,024 -77,250 1,008,225 Graph
Graph - - - - - - 4,875 705.85 949.85 4,875 11550.00 750 1.25 2.50 600 - - - - - - Graph
Graph 150 - - - 714.00 - 1,050 741.35 771.55 1,050 11600.00 1,950 1.10 1.25 450 -1.15 1.15 21.68 3,279 -17,250 164,100 Graph
Graph - - - - - - 5,925 615.70 842.00 1,050 11650.00 375 1.10 1.40 750 -0.80 1.85 21.77 5 225 300 Graph
Graph 600 -150 2 - 650.00 -3.90 75 650.50 661.15 75 11700.00 4,500 1.45 1.55 15,600 -1.20 1.55 19.92 6,037 -27,225 348,375 Graph
Graph - - - - - - 5,925 525.15 741.60 1,050 11750.00 1,200 1.60 1.80 1,500 -1.25 1.80 19.01 97 1,200 3,225 Graph
Graph 9,525 5,400 99 - 556.60 -2.85 75 552.70 557.40 525 11800.00 1,125 1.70 1.75 450 -1.55 1.70 17.51 7,735 -3,150 247,050 Graph
Graph - - - - - - 600 489.95 523.60 600 11850.00 2,325 1.45 2.25 300 -1.45 2.00 16.57 1,762 15,000 16,350 Graph
Graph 4,650 300 24 - 467.65 9.40 75 451.80 462.70 75 11900.00 3,000 2.25 2.75 12,975 -1.05 2.75 15.99 23,234 -21,300 419,400 Graph
Graph 900 - - - 405.00 -0.30 300 401.25 418.50 300 11950.00 75 3.30 3.40 300 -0.95 3.30 15.06 5,761 51,000 80,700 Graph
Graph 286,200 -1,050 530 - 359.05 0.55 75 357.50 361.35 300 12000.00 225 4.00 5.00 225 -1.00 4.00 14.03 47,193 141,750 1,030,050 Graph
Graph 6,825 225 125 - 310.00 -0.95 300 308.00 312.70 150 12050.00 75 4.75 5.15 2,775 -0.90 5.10 13.12 16,468 61,875 180,750 Graph
Graph 34,875 -4,425 1,166 - 261.95 -1.25 600 260.10 263.15 75 12100.00 450 6.50 6.90 8,325 -1.15 6.90 12.32 63,764 200,550 726,675 Graph
Graph 11,775 2,625 521 - 214.80 -2.45 150 214.75 218.05 75 12150.00 825 10.00 10.85 600 -0.75 10.75 11.92 43,853 82,650 354,675 Graph
Graph 225,150 29,925 13,001 - 171.15 0.35 75 170.50 172.00 75 12200.00 75 15.70 16.25 675 -1.75 16.20 11.43 144,433 288,975 1,089,750 Graph
Graph 46,800 -5,400 13,511 6.53 128.35 -3.95 75 128.30 131.00 150 12250.00 150 24.10 24.65 825 -3.50 24.00 10.90 106,703 234,150 611,325 Graph
Graph 840,750 175,650 153,192 7.95 94.50 -1.35 75 93.35 94.50 3,750 12300.00 75 38.00 38.20 450 -3.45 38.20 10.87 315,842 267,075 1,976,700 Graph
Graph 894,000 307,800 203,997 8.37 64.95 -2.35 825 63.50 64.80 75 12350.00 75 57.80 58.50 2,025 -4.35 58.50 10.97 198,311 502,425 1,238,400 Graph
Graph 1,936,875 764,775 361,705 8.46 41.00 -4.15 8,175 41.00 41.35 150 12400.00 75 84.00 84.95 1,050 -5.95 84.60 11.09 129,642 261,600 684,300 Graph
Graph 651,075 194,475 149,933 8.54 24.05 -4.35 1,950 24.00 24.90 75 12450.00 75 118.05 120.05 75 -5.20 118.05 11.53 12,861 53,250 83,100 Graph
Graph 1,268,925 547,350 189,298 8.83 14.00 -3.15 1,350 14.00 14.20 3,675 12500.00 150 156.20 157.95 825 -3.95 157.65 12.31 13,217 49,425 112,050 Graph
Graph 530,175 244,800 61,011 8.72 6.70 -2.55 825 6.50 6.85 1,950 12550.00 300 198.80 201.80 75 -4.60 201.05 13.31 305 7,500 8,625 Graph
Graph 687,000 158,850 83,600 8.88 3.30 -1.80 150 3.25 3.75 300 12600.00 300 243.95 249.00 75 -5.05 247.00 14.49 633 1,200 9,600 Graph
Graph 179,325 102,600 18,762 9.49 2.05 -0.95 750 1.60 2.05 1,350 12650.00 600 281.75 307.75 600 - - - - - - Graph
Graph 389,325 43,575 30,745 10.42 1.60 -0.40 900 1.60 1.75 10,650 12700.00 75 338.85 345.00 75 -2.00 348.00 18.75 14 - 4,575 Graph
Graph 16,950 4,275 2,716 11.28 1.25 -0.30 300 1.00 1.25 450 12750.00 600 381.20 406.95 600 - - - - - - Graph
Graph 272,850 80,550 5,875 12.13 1.00 -0.30 1,050 1.00 1.10 225 12800.00 75 438.20 451.10 75 - 446.35 - - - 900 Graph
Graph 7,425 7,425 402 13.13 0.90 -56.00 300 0.85 1.10 375 12850.00 5,850 360.25 519.50 975 - - - - - - Graph
Graph 27,150 8,475 1,294 14.07 0.80 -0.30 675 0.80 0.85 375 12900.00 1,200 524.85 558.80 1,200 -315.00 538.00 22.28 1 75 75 Graph
Graph - - - - - - 900 0.25 2.35 600 12950.00 5,850 460.45 618.80 975 - - - - - - Graph
Graph 883,725 169,800 8,708 16.55 0.85 -0.35 75 0.90 0.95 2,775 13000.00 75 636.05 650.95 75 11.50 640.00 26.40 3 75 150 Graph
Graph - - - - - - - - 2.20 675 13050.00 5,850 603.85 718.90 975 - - - - - - Graph
Graph 17,250 900 108 18.05 0.65 -0.40 450 0.65 0.85 75 13100.00 5,850 610.25 768.90 975 - - - - - - Graph
Graph - - - - - - 4,950 0.05 1.75 300 13150.00 5,850 694.30 818.55 975 - - - - - - Graph
Graph - - - - - - 3,000 0.25 1.45 1,650 13200.00 975 774.20 868.20 975 - - - - - - Graph
Graph - - - - - - 4,950 0.05 2.30 3,000 13250.00 5,850 804.95 917.90 975 - - - - - - Graph
Graph - - - - - - 1,500 0.25 1.45 1,650 13300.00 5,850 850.10 967.75 975 - - - - - - Graph
Graph 150 75 3 20.09 0.15 -1.70 525 0.15 1.65 150 13350.00 5,775 895.90 1,017.60 900 - - - - - - Graph
Graph - - - - - - 1,500 0.10 2.20 4,500 13400.00 5,775 940.60 1,067.45 900 - - - - - - Graph
Graph - - - - - - 4,950 0.05 2.30 3,000 13450.00 5,775 986.35 1,117.30 900 - - - - - - Graph
Graph 49,425 45,150 1,171 25.51 0.50 -0.40 3,000 0.35 0.45 4,500 13500.00 5,775 1,031.30 1,167.20 900 - - - - - - Graph
Graph - - - - - - 4,950 0.05 1.70 4,500 13550.00 5,775 1,075.95 1,217.05 900 - - - - - - Graph
Graph - - - - - - 4,950 0.15 1.50 2,700 13600.00 5,775 1,121.05 1,266.90 900 - - - - - - Graph
Graph - - - - - - 4,950 0.05 1.70 4,500 13650.00 5,775 1,166.40 1,316.80 900 - - - - - - Graph
Graph - - - - - - 1,500 0.10 1.50 2,700 13700.00 5,775 1,211.65 1,409.40 900 - - - - - - Graph
Graph 150 150 2 37.24 2.95 2.80 150 0.15 1.00 300 13750.00 5,775 1,253.15 1,461.20 900 - - - - - - Graph
Graph 15,975 15,600 294 28.63 0.20 0.10 4,125 0.20 0.45 3,750 13800.00 5,775 1,311.85 1,513.05 900 - - - - - - Graph
Graph 900 450 15 28.77 0.15 -0.50 75 0.15 0.40 9,900 13850.00 5,775 1,343.00 1,565.65 900 - - - - - - Graph
Total 9,358,500 1,301,878 1,170,432 10,951,725 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.