Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11201.75  As on Feb 28, 2020 15:30:31 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 75 75 14 50.97 1,103.75 -459.15 75 1,018.30 1,074.45 75 10150.00 150 14.10 14.50 75 14.05 14.10 48.49 5,505 169,350 169,350 Graph
Graph 225 225 11 59.17 1,074.70 -438.50 75 971.20 1,032.85 75 10200.00 150 16.50 17.45 1,575 16.95 17.00 48.48 18,823 435,300 435,300 Graph
Graph 300 300 7 39.39 993.35 -470.10 - - 1,058.20 4,875 10250.00 8,250 3.85 - - 3.00 3.05 34.19 1 75 75 Graph
Graph 225 225 11 - 912.65 -501.05 75 874.70 931.95 75 10300.00 75 20.50 21.95 1,050 21.90 21.95 47.27 11,872 194,325 194,325 Graph
Graph - - - - - - - - 955.25 4,875 10350.00 1,200 3.05 - - - - - - - - Graph
Graph - - - - - - - - 900.45 4,875 10400.00 225 25.05 26.00 75 24.90 25.05 44.63 11,751 134,775 134,775 Graph
Graph - - - - - - - - 853.60 4,875 10450.00 21,000 3.85 - - 3.00 3.05 27.94 1 75 75 Graph
Graph 375 300 18 - 700.00 -313.00 75 690.20 745.00 75 10500.00 225 34.00 35.00 600 31.20 34.00 43.98 78,009 185,475 938,700 Graph
Graph - - - - - - - - 797.55 4,875 10550.00 16,200 3.05 - - - - - - - - Graph
Graph 150 150 3 27.91 645.00 -846.10 4,875 501.90 698.90 4,875 10600.00 75 42.60 43.95 150 39.95 43.00 42.49 36,515 303,450 306,450 Graph
Graph - - - - - - 4,875 468.25 657.40 4,875 10650.00 14,700 5.00 - - - - - - - - Graph
Graph 75 75 1 42.93 598.30 -794.05 75 536.95 557.55 75 10700.00 150 54.00 54.90 1,500 51.55 54.80 41.11 55,348 354,375 377,250 Graph
Graph - - - - - - 4,875 382.65 613.75 4,875 10750.00 35,250 5.00 - - - - - - - - Graph
Graph 1,125 1,125 47 26.76 460.00 -1,129.15 75 455.25 463.90 75 10800.00 75 66.55 67.10 75 63.15 67.00 39.06 87,178 497,100 626,175 Graph
Graph 150 150 4 26.07 414.90 -1,124.85 75 260.85 513.60 4,875 10850.00 12,450 20.00 - - - - - - - - Graph
Graph 6,375 6,375 267 27.88 380.25 -1,110.10 75 370.10 381.45 150 10900.00 150 80.70 84.00 975 78.30 84.00 37.36 88,298 228,600 408,000 Graph
Graph - - - - - - 300 222.20 437.70 4,875 10950.00 19,650 30.00 - - - - - - - - Graph
Graph 113,025 106,650 4,626 26.01 295.65 -349.35 75 295.45 303.00 75 11000.00 75 107.00 108.00 2,775 99.80 108.00 36.14 317,033 473,325 1,406,400 Graph
Graph 6,375 6,375 178 26.66 263.40 -1,079.25 75 255.60 265.45 75 11050.00 75 117.10 119.50 75 109.25 120.00 35.12 19,621 39,825 51,150 Graph
Graph 77,100 76,275 5,026 25.67 225.25 -290.75 75 224.40 228.95 150 11100.00 300 135.00 136.00 75 124.50 136.00 34.57 150,025 80,700 561,375 Graph
Graph 27,675 27,675 4,374 37.10 258.65 -985.95 75 189.35 206.35 300 11150.00 600 152.00 154.15 75 138.35 152.00 33.70 44,328 108,300 110,700 Graph
Graph 532,050 505,425 55,159 25.33 164.70 -288.05 75 162.05 165.00 900 11200.00 75 169.60 170.40 75 152.65 169.60 32.78 253,024 382,200 774,225 Graph
Graph 109,725 109,725 29,092 23.70 130.00 -1,017.20 150 130.00 134.00 75 11250.00 75 182.60 191.00 1,500 168.40 189.25 31.88 78,492 70,575 120,750 Graph
Graph 896,775 869,175 204,356 23.79 108.00 -254.15 150 106.30 107.00 75 11300.00 375 211.20 214.95 375 188.75 215.00 31.66 257,668 306,150 756,225 Graph
Graph 300,225 300,075 72,338 20.78 72.00 -224.40 75 72.00 84.00 1,050 11350.00 75 234.70 242.55 75 209.15 240.95 31.09 48,288 9,225 104,100 Graph
Graph 1,135,575 1,121,025 241,460 22.42 64.35 -215.05 75 64.00 64.35 450 11400.00 75 266.35 273.20 75 227.65 268.00 30.31 108,047 -129,300 555,225 Graph
Graph 261,900 259,800 63,393 22.10 49.00 -182.25 75 47.05 49.00 2,475 11450.00 75 299.70 308.10 75 260.30 311.15 32.16 11,607 -27,300 57,000 Graph
Graph 1,908,975 1,703,850 291,817 21.83 36.55 -163.55 225 36.00 36.75 75 11500.00 150 339.50 342.65 75 276.70 339.50 30.81 56,521 -520,350 630,825 Graph
Graph 446,400 411,000 82,336 21.32 25.75 -140.85 150 25.75 27.35 75 11550.00 75 377.35 383.45 150 304.25 382.65 32.11 9,212 -139,200 56,400 Graph
Graph 1,725,225 792,900 225,555 21.91 20.70 -112.55 75 20.10 20.70 525 11600.00 225 426.05 430.10 75 329.15 426.05 33.24 29,040 -421,950 719,175 Graph
Graph 361,125 70,275 58,467 21.77 14.80 -89.45 75 14.20 14.80 975 11650.00 75 467.00 474.00 75 348.05 466.40 33.43 4,239 -48,600 82,125 Graph
Graph 1,749,675 106,725 208,553 21.86 10.80 -68.15 150 10.70 10.80 4,200 11700.00 1,650 512.25 518.00 75 371.95 514.20 35.23 18,511 -370,725 518,400 Graph
Graph 534,000 219,825 58,600 21.56 7.15 -51.20 600 7.15 7.50 1,125 11750.00 75 562.00 567.10 150 394.05 565.35 37.81 1,664 -9,525 39,750 Graph
Graph 1,837,950 477,150 165,682 22.37 6.00 -36.00 75 5.70 6.00 3,825 11800.00 300 606.70 612.70 75 404.05 607.50 37.89 5,925 -132,675 496,200 Graph
Graph 407,700 39,075 37,540 22.36 4.15 -25.10 1,275 4.05 4.45 75 11850.00 450 654.55 664.35 75 420.25 658.65 40.36 954 -13,575 45,750 Graph
Graph 1,284,675 117,375 125,198 23.46 3.80 -16.90 300 3.60 3.80 1,050 11900.00 225 705.10 712.30 75 423.60 703.85 41.03 2,080 -70,050 275,100 Graph
Graph 282,375 -21,450 22,265 23.95 3.00 -11.25 10,125 3.00 3.10 375 11950.00 75 751.00 759.90 75 427.85 753.45 42.93 135 -1,575 9,750 Graph
Graph 2,020,950 242,700 110,965 24.76 2.60 -7.30 150 2.50 2.60 1,875 12000.00 450 802.75 811.70 75 435.80 803.80 45.04 1,378 -31,500 334,575 Graph
Graph 178,425 -75,075 7,294 25.11 2.00 -4.75 150 2.00 2.60 75 12050.00 75 846.40 864.95 75 433.05 850.00 45.74 40 -525 4,800 Graph
Graph 1,058,400 -216,525 36,607 26.73 2.20 -2.60 675 2.05 2.20 9,675 12100.00 150 900.50 912.95 75 447.20 910.15 51.03 238 -9,825 38,700 Graph
Graph 165,975 10,425 4,331 27.54 1.95 -1.95 75 1.90 2.00 150 12150.00 75 937.00 992.40 75 457.70 934.00 43.18 21 75 6,975 Graph
Graph 820,125 -148,200 19,959 28.36 1.75 -1.20 2,100 1.60 1.80 1,800 12200.00 900 997.65 1,013.00 75 440.75 1,000.00 51.41 131 -4,425 33,075 Graph
Graph 68,325 -300 974 29.68 1.80 -0.75 75 1.30 1.80 750 12250.00 75 1,036.40 1,092.50 75 395.00 1,000.90 - 15 75 1,125 Graph
Graph 387,375 -81,000 8,430 29.91 1.40 -0.30 2,175 1.30 1.40 3,975 12300.00 1,200 1,095.55 1,117.55 75 447.60 1,113.00 59.68 50 -1,575 46,800 Graph
Graph 22,875 150 411 27.36 0.45 -0.85 1,575 0.45 1.35 75 12350.00 4,875 1,073.60 - - - - - - - - Graph
Graph 354,525 -97,875 11,737 31.48 1.15 0.05 4,425 1.15 1.25 75 12400.00 75 1,185.15 1,241.85 75 458.55 1,222.40 66.55 20 -825 2,550 Graph
Graph 7,800 2,700 173 32.43 1.10 -0.15 975 1.00 1.55 75 12450.00 4,875 1,133.55 - - - - - - - - Graph
Graph 614,850 -31,200 26,389 32.98 0.95 -0.15 10,425 0.90 0.95 450 12500.00 225 1,298.00 1,327.55 75 419.85 1,298.00 61.34 35 1,275 3,225 Graph
Graph - - - - - - 900 0.55 1.40 1,500 12550.00 4,875 1,223.60 - - - - - - - - Graph
Graph 57,225 15,225 1,476 34.72 0.85 -0.05 900 0.85 1.10 75 12600.00 75 1,385.80 1,441.70 75 356.25 1,323.10 - 1 - 825 Graph
Graph - - - - - - 900 0.15 1.40 1,500 12650.00 4,875 1,313.85 - - - - - - - - Graph
Graph 38,100 7,875 1,440 37.50 1.00 0.10 525 0.75 1.00 1,500 12700.00 75 1,484.75 1,541.75 75 - 597.70 - - - 375 Graph
Graph 5,400 4,725 67 40.71 1.60 -0.30 900 0.55 1.80 1,800 12750.00 4,875 1,444.00 - - - - - - - - Graph
Graph 16,350 5,100 146 39.61 1.00 0.50 75 0.60 1.10 1,500 12800.00 4,875 1,458.50 - - - - - - - - Graph
Graph 10,575 10,275 167 41.87 1.30 -0.70 900 0.35 1.30 1,275 12850.00 75 1,634.35 1,691.80 75 - 1,001.00 - - - 75 Graph
Graph 4,950 4,950 66 40.71 0.80 -66.75 2,100 0.40 0.90 4,950 12900.00 4,875 1,554.35 - - - - - - - - Graph
Graph 24,825 24,825 331 42.25 0.90 -57.45 900 0.25 0.90 4,950 12950.00 4,875 1,630.10 - - - - - - - - Graph
Graph 72,375 59,250 7,411 40.76 0.50 -0.05 2,400 0.45 0.75 75 13000.00 4,875 1,665.60 - - - 1,250.00 - - - 75 Graph
Graph 19,725 14,850 198 44.77 1.00 -0.10 600 0.15 0.80 4,950 13050.00 4,875 1,723.50 - - - - - - - - Graph
Graph - - - - - - 750 0.20 1.40 750 13100.00 4,875 1,730.00 - - - - - - - - Graph
Graph - - - - - - 4,950 0.10 1.40 225 13150.00 4,875 1,766.80 - - - - - - - - Graph
Graph - - - - - - 750 0.15 1.40 750 13200.00 4,875 1,812.55 - - - - - - - - Graph
Graph - - - - - - 4,950 0.10 2.75 3,000 13250.00 4,875 1,854.45 - - - - - - - - Graph
Graph - - - - - - 750 0.15 1.40 1,050 13300.00 5,850 1,900.95 - - - - - - - - Graph
Graph - - - - - - 5,025 0.05 2.80 3,000 13350.00 4,875 1,866.85 - - - - - - - - Graph
Graph - - - - - - 750 0.15 1.60 1,500 13400.00 4,875 1,939.05 - - - - - - - - Graph
Graph - - - - - - 5,025 0.05 2.70 3,000 13450.00 4,875 1,956.10 2,337.45 900 - - - - - - Graph
Graph - - - - - - 1,500 0.20 1.85 900 13500.00 4,875 2,015.40 2,387.40 900 - - - - - - Graph
Graph - - - - - - 5,025 0.05 2.80 3,000 13550.00 5,775 2,059.65 - - - - - - - - Graph
Graph - - - - - - 750 0.10 2.80 3,000 13600.00 4,875 2,114.90 - - - - - - - - Graph
Graph - - - - - - 5,025 0.05 2.80 3,000 13650.00 4,875 2,126.30 - - - - - - - - Graph
Graph - - - - - - 750 0.10 2.80 3,000 13700.00 4,875 2,219.35 - - - - - - - - Graph
Graph - - - - - - 5,025 0.05 2.80 3,000 13750.00 4,875 2,249.15 - - - - - - - - Graph
Graph - - - - - - 750 0.10 2.90 3,000 13800.00 4,875 2,265.90 - - - - - - - - Graph
Graph - - - - - - 5,025 0.05 2.80 3,000 13850.00 4,875 2,313.25 - - - - - - - - Graph
Total 19,956,750 2,194,970 1,811,644 11,434,275 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.