Option Chain (Equity Derivatives)

Underlying Index: NIFTY 12180.35  As on Jan 23, 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 - - - - - - 1,200 1,751.25 1,946.05 1,200 10350.00 - - 0.10 300 - 0.20 - - - 1,125 Graph
Graph - - - - - - 1,575 1,743.75 1,812.00 1,575 10400.00 - - 0.10 300 - - - - - - Graph
Graph - - - - - - 1,575 1,699.40 1,756.50 1,575 10450.00 - - 0.05 150 - 0.60 - - - 4,950 Graph
Graph - - - - - - 1,575 1,649.40 1,706.50 1,575 10500.00 - - 0.10 300 - 0.60 - - - 450 Graph
Graph - - - - - - 4,875 1,441.65 1,741.90 4,875 10550.00 - - 0.10 300 -1.50 0.05 - 1 - 75 Graph
Graph - - - - - - 1,575 1,549.40 1,606.50 1,575 10600.00 - - 0.10 300 - - - - - - Graph
Graph - - - - - - 4,875 1,351.10 1,634.85 4,875 10650.00 - - 0.10 300 - 0.55 - - - 375 Graph
Graph - - - - - - 1,575 1,449.40 1,506.50 1,575 10700.00 - - 0.10 300 - - - - - - Graph
Graph - - - - - - 4,875 1,260.90 1,528.25 4,875 10750.00 - - 0.10 300 - - - - - - Graph
Graph - - - - - - 1,575 1,349.40 1,406.50 1,575 10800.00 - - 0.10 6,000 -1.35 0.05 - 1 - 75 Graph
Graph - - - - - - 4,875 1,189.50 1,491.60 4,875 10850.00 - - 0.10 600 - - - - - - Graph
Graph - - - - - - 1,575 1,249.40 1,306.50 1,575 10900.00 - - 0.10 600 - - - - - - Graph
Graph - - - - - - 4,875 1,098.80 1,381.95 4,875 10950.00 - - 0.10 600 - - - - - - Graph
Graph 450 -450 12 - 1,185.00 16.00 975 1,153.45 1,191.50 975 11000.00 - - 0.05 81,900 -0.70 0.05 - 2,078 38,325 402,525 Graph
Graph - - - - - - 4,875 1,001.40 1,245.55 4,875 11050.00 - - 0.10 4,950 - - - - - - Graph
Graph - - - - - - 975 1,069.30 1,091.50 975 11100.00 - - 0.10 375 -0.75 0.05 - 3 75 1,275 Graph
Graph 1,425 -75 1 - 1,015.95 74.35 4,875 974.95 1,119.55 4,875 11150.00 - - 0.10 13,800 -0.30 0.05 - 126 150 1,500 Graph
Graph 75 - 5 - 958.00 65.35 975 969.30 991.50 975 11200.00 - - 0.10 4,650 -0.60 0.05 - 105 1,350 26,625 Graph
Graph 1,125 - 1 - 916.90 -66.05 900 919.35 941.45 900 11250.00 - - 0.05 450 -0.35 0.05 - 6 - 1,350 Graph
Graph 1,200 - 1 - 836.95 15.20 900 869.35 891.45 900 11300.00 - - 0.05 29,325 -0.50 0.05 - 1 - 53,925 Graph
Graph 75 75 2 - 820.00 38.30 4,875 730.80 906.90 4,875 11350.00 - - 0.10 300 -0.65 0.10 - 2 75 150 Graph
Graph 10,875 -17,250 480 - 770.10 56.05 900 749.45 806.50 900 11400.00 - - 0.05 150 -0.60 0.05 - 416 6,900 54,600 Graph
Graph 150 - - - 925.00 - 4,875 571.05 825.45 4,875 11450.00 - - 0.05 150 -0.45 0.05 - 1 -75 675 Graph
Graph 15,900 -12,900 434 - 680.30 69.90 900 678.35 681.85 900 11500.00 - - 0.05 4,425 -0.50 0.05 - 1,672 -64,500 428,100 Graph
Graph - - - - - - 4,875 479.80 716.35 4,875 11550.00 - - 0.10 5,100 - - - - - - Graph
Graph 225 75 2 - 574.35 38.35 975 569.95 593.60 975 11600.00 - - 0.05 1,875 -0.80 0.05 - 586 -38,325 65,175 Graph
Graph 75 75 2 - 492.65 -53.85 4,875 461.70 648.85 4,875 11650.00 - - 0.05 1,125 -0.90 0.05 - 8 -75 1,275 Graph
Graph 150 -225 13 - 509.30 94.95 75 450.45 505.50 825 11700.00 - - 0.05 750 -1.25 0.05 - 2,241 -19,500 200,025 Graph
Graph - - - - - - 4,875 283.05 499.30 4,875 11750.00 - - 0.05 2,625 -1.20 0.05 - 236 -2,175 19,350 Graph
Graph 12,600 -825 210 - 380.35 59.90 75 380.45 381.40 300 11800.00 - - 0.05 7,950 -1.55 0.05 - 10,484 -35,475 451,800 Graph
Graph 1,875 975 213 - 330.75 89.20 675 310.50 377.05 225 11850.00 - - 0.05 19,650 -1.70 0.05 - 3,124 -11,175 56,325 Graph
Graph 18,225 -14,325 1,366 - 280.45 60.95 2,400 279.35 280.65 1,500 11900.00 - - 0.05 33,375 -2.05 0.05 - 29,507 -51,900 519,600 Graph
Graph 25,200 13,200 1,524 - 230.55 56.90 75 229.50 230.55 525 11950.00 - - 0.05 12,075 -2.85 0.05 - 30,247 -46,275 246,150 Graph
Graph 92,400 -65,850 29,087 - 180.05 55.55 6,600 180.05 180.45 900 12000.00 - - 0.05 119,925 -5.00 0.05 - 218,726 44,325 1,572,150 Graph
Graph 55,725 -106,125 50,129 - 130.45 51.15 1,725 130.30 130.65 600 12050.00 - - 0.05 70,800 -9.90 0.05 - 451,897 1,010,400 1,854,225 Graph
Graph 217,650 -1,104,675 458,112 - 80.50 36.20 11,250 80.50 80.60 2,175 12100.00 - - 0.05 603,750 -23.95 0.05 - 1,147,529 2,762,400 4,147,650 Graph
Graph 658,725 -1,132,650 1,156,461 - 30.25 8.20 9,750 30.25 30.30 5,400 12150.00 - - 0.05 413,175 -51.50 0.05 - 1,145,859 3,022,875 3,780,375 Graph
Graph 5,120,925 2,235,750 1,562,435 - 0.05 -10.60 - - 0.05 522,375 12200.00 375 19.40 19.75 300 -70.30 19.80 - 532,650 -322,575 734,625 Graph
Graph 1,719,000 -128,400 327,323 - 0.05 -4.90 - - 0.05 161,775 12250.00 75 69.40 69.70 75 -63.15 69.65 - 52,264 -557,850 93,975 Graph
Graph 2,686,500 20,850 159,685 - 0.05 -2.95 - - 0.05 184,500 12300.00 75 119.50 119.70 1,800 -63.45 119.50 - 27,263 -474,225 120,825 Graph
Graph 1,450,500 -177,525 49,845 - 0.05 -2.15 - - 0.05 60,000 12350.00 1,800 169.15 169.95 600 -59.70 170.00 - 7,640 -230,250 55,425 Graph
Graph 1,546,725 -310,800 36,950 - 0.05 -1.70 - - 0.05 119,925 12400.00 675 218.90 219.70 1,875 -61.25 219.70 - 5,017 -57,900 92,250 Graph
Graph 384,975 -76,800 10,693 - 0.05 -1.35 - - 0.05 31,650 12450.00 1,500 268.55 270.80 900 -57.95 268.75 - 1,510 -34,425 25,950 Graph
Graph 1,129,950 -149,625 28,737 - 0.05 -1.15 - - 0.05 85,425 12500.00 675 318.60 319.00 75 -62.50 318.60 - 831 -17,100 36,375 Graph
Graph 105,450 -46,500 2,913 - 0.05 -0.95 - - 0.05 24,900 12550.00 150 369.20 370.00 3,000 -62.30 368.20 - 41 -1,200 4,650 Graph
Graph 807,825 -123,375 17,401 - 0.05 -0.90 - - 0.05 13,425 12600.00 750 419.70 421.05 150 -59.25 421.25 - 143 -2,625 7,650 Graph
Graph 32,925 -68,775 1,380 - 0.05 -0.90 - - 0.05 9,375 12650.00 75 421.05 564.65 4,875 - 465.00 - - - 150 Graph
Graph 374,475 -91,875 1,833 - 0.05 -0.85 - - 0.05 84,525 12700.00 150 513.05 522.95 600 -85.70 523.90 - 42 -600 4,800 Graph
Graph 7,350 -13,200 332 - 0.05 -1.00 - - 0.05 1,200 12750.00 4,875 488.80 648.95 4,875 - 460.00 - - - 150 Graph
Graph 212,850 -99,975 1,502 - 0.05 -0.85 - - 0.05 65,025 12800.00 825 593.60 644.65 825 - 709.55 - - - 750 Graph
Graph 14,775 -525 57 - 0.05 -0.90 - - 0.10 4,500 12850.00 4,875 591.55 755.20 4,875 - - - - - - Graph
Graph 165,600 -375 1,650 - 0.10 -0.75 - - 0.10 1,950 12900.00 1,575 693.55 745.15 1,575 - 558.00 - - - 75 Graph
Graph 150 - 2 - 0.05 -0.80 - - 0.10 4,650 12950.00 4,875 676.45 869.65 4,875 - - - - - - Graph
Graph 1,093,500 23,625 5,717 - 0.05 -0.85 - - 0.05 21,975 13000.00 825 793.60 844.65 825 62.15 828.50 - 2 75 225 Graph
Graph - - - - - - - - 0.35 4,950 13050.00 4,875 759.15 966.40 4,875 - - - - - - Graph
Graph 9,150 -8,250 224 - 0.05 -1.05 - - 0.50 3,600 13100.00 1,575 893.55 945.15 1,575 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 13150.00 4,875 849.35 1,077.30 4,875 - - - - - - Graph
Graph - - - - - - - - 0.10 1,050 13200.00 1,575 993.55 1,045.15 1,575 - - - - - - Graph
Graph - - - - - - - - 0.20 3,000 13250.00 4,875 940.50 1,186.45 4,875 - - - - - - Graph
Graph 300 75 1 - 0.10 0.05 - - 0.10 4,425 13300.00 1,575 1,093.55 1,145.15 1,575 - - - - - - Graph
Graph 150 - - - 0.15 - - - 0.20 75 13350.00 4,875 1,029.80 1,296.85 4,875 - - - - - - Graph
Graph 75 - 1 - 0.10 -1.15 - - 0.25 4,500 13400.00 1,575 1,193.55 1,245.15 1,575 - - - - - - Graph
Graph - - - - - - - - 0.25 4,500 13450.00 4,875 1,189.50 1,407.55 4,875 - - - - - - Graph
Graph 41,475 - - - 0.25 0.10 - - 0.05 750 13500.00 1,575 1,293.55 1,345.15 1,575 - - - - - - Graph
Graph 300 - 4 - 0.05 - - - 0.05 4,200 13550.00 4,875 1,260.10 1,452.60 4,875 - - - - - - Graph
Graph - - - - - - - - 0.10 75 13600.00 1,575 1,393.55 1,445.15 1,575 - - - - - - Graph
Graph 75 - - - 0.50 - - - 0.10 75 13650.00 4,875 1,350.95 1,557.70 4,875 - - - - - - Graph
Graph - - - - - - - - 0.10 75 13700.00 1,575 1,493.55 1,545.15 1,575 - - - - - - Graph
Graph 1,800 975 31 - 0.05 -0.80 - - 0.10 2,100 13750.00 4,875 1,440.35 1,662.80 4,875 - - - - - - Graph
Graph 12,750 825 22 - 0.05 -0.15 - - 0.05 675 13800.00 1,575 1,593.55 1,645.15 1,575 - - - - - - Graph
Graph 21,900 1,125 21 - 0.05 -0.20 - - 0.05 525 13850.00 1,575 1,643.55 1,695.15 1,575 - - - - - - Graph
Total 18,055,575 3,906,814 3,672,259 15,069,750 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.