Search NSE

About Us Investor Relations Media Circulars Holidays Regulations Contact Us

12,119.00
-129.25 -1.06% 

Equity Enter company name or symbol Normal Market has Closed. Jan 27, 2020
Next Trading Date : Jan 28 , 2020
(All prices in )

Home Live Market Option Chain Equity Derivatives Options Contracts

Option Chain (Equity Derivatives) Underlying Index: NIFTY 12119.00  As on Jan 27, 2020 15:30:13 IST

View Options Contracts for: NIFTY OR Search for an underlying stock: Filter by: Expiry Date 30JAN2020 Futures contracts

CALLS   PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng in OI Ch
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
49,350 -4,425 63 - 1,770.00 -152.20 150 1,756.05 1,771.70 75 10350.00 75 0.25 0.60 150 0.30 0.70 64.83 125 -3,150 30,225
166,200 -27,000 754 - 1,721.00 -148.00 900 1,718.85 1,723.75 75 10400.00 2,025 0.25 0.30 1,200 -0.10 0.25 57.18 828 -75 178,875
- - - - - - 75 1,585.65 1,678.50 375 10450.00 600 0.05 0.80 375 -0.40 0.25 55.54 3,001 75 150
539,700 -60,150 1,524 - 1,621.45 -148.60 75 1,620.00 1,622.70 150 10500.00 3,900 0.35 0.60 1,050 0.10 0.60 58.55 1,070 -18,600 566,025
- - - - - - 4,875 1,501.15 1,671.20 75 10550.00 4,950 0.10 1.30 75 -0.15 0.50 55.78 1,000 - -
6,600 -975 25 75.73 1,535.00 -141.30 75 1,503.60 1,524.10 75 10600.00 2,325 0.45 0.65 75 -0.30 0.60 55.05 195 825 26,325
- - - - - - 1,200 1,399.95 1,566.50 75 10650.00 300 0.25 1.35 150 0.45 1.25 57.74 10 600 750
18,450 -1,575 21 59.90 1,430.00 -146.00 75 1,381.80 1,423.75 75 10700.00 450 0.55 1.10 450 -0.25 0.55 51.12 58 -525 16,875
- - - - - - 1,200 1,299.05 1,461.50 1,200 10750.00 900 0.10 2.15 75 - 0.80 - - - 75
13,050 -2,925 59 71.84 1,339.00 -132.00 75 1,304.20 1,323.25 75 10800.00 75 0.55 0.80 4,500 0.05 0.70 48.89 151 -900 35,100
- - - - - - 1,125 1,182.10 1,359.20 75 10850.00 150 0.70 1.25 450 -81.80 1.00 49.03 16,005 225 225
24,900 -225 5 101.35 1,291.80 -16.50 75 1,210.60 1,221.15 75 10900.00 750 0.60 0.75 9,225 -0.15 0.75 45.73 355 -19,800 75,975
150 - - - 1,230.95 - 1,125 1,089.70 1,258.60 75 10950.00 2,550 0.05 1.80 3,000 - 0.35 - - - 225
322,875 -59,775 1,282 - 1,121.10 -149.65 75 1,120.00 1,121.25 75 11000.00 3,600 0.60 0.65 2,400 -0.30 0.60 41.20 5,055 -135,825 1,073,850
- - - - - - 1,125 1,000.95 1,141.40 1,125 11050.00 150 0.20 2.30 3,000 - - - - - -
32,025 -1,350 26 29.07 1,028.15 -138.55 75 1,007.20 1,027.60 75 11100.00 4,950 0.70 1.50 75 -0.25 0.80 38.98 1,452 3,375 63,900
300 - - - 979.30 - 1,125 927.50 1,034.90 1,125 11150.00 2,025 0.35 0.90 600 -0.80 0.40 34.53 60 375 900
33,600 -3,825 70 - 924.80 -152.75 75 909.85 923.95 75 11200.00 4,050 0.80 0.95 450 -0.30 0.80 35.45 2,129 -9,975 192,225
75 - - - 1,124.40 - 75 857.90 876.15 75 11250.00 150 0.80 1.35 150 -0.05 1.35 35.92 16 -525 11,025
11,400 -10,050 154 44.36 835.70 -114.30 75 817.30 824.15 75 11300.00 150 1.15 1.20 900 -0.10 1.15 33.36 1,218 -3,375 334,050
900 -75 1 65.99 825.55 10.25 75 757.00 774.55 150 11350.00 75 0.85 1.60 150 -0.55 0.90 30.58 60 -150 4,425
50,550 -2,850 86 - 725.00 -147.25 75 716.40 722.10 75 11400.00 4,350 1.30 1.50 750 -0.10 1.30 30.17 5,307 -72,075 467,250
225 -150 3 59.78 725.50 -1.95 75 636.55 677.10 75 11450.00 450 1.45 2.15 150 -0.05 1.60 29.12 143 600 4,950

Create PDF in your applications with the Pdfcrowd HTML to PDF API PDFCROWD
 CALLS   PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng in OI Ch
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
303,600 -30,675 1,369 - 622.60 -149.50 375 619.45 622.25 75 11500.00 4,500 1.85 2.00 13,050 - 2.00 28.11 26,066 -254,175 2,932,275
150 - - - 729.00 - 75 553.65 598.40 75 11550.00 150 0.60 2.55 150 0.05 2.15 26.42 970 -2,100 15,975
37,425 -5,775 265 22.72 529.85 -144.90 300 519.65 526.05 75 11600.00 375 2.20 2.45 150 0.10 2.45 24.94 23,747 -27,750 1,118,625
1,500 -75 5 42.82 514.30 -101.15 75 464.35 476.75 75 11650.00 750 2.85 3.10 4,950 0.30 2.85 23.48 2,767 -31,575 33,675
207,375 -29,175 666 - 425.15 -147.70 150 420.95 425.80 150 11700.00 375 3.25 3.55 150 0.80 3.55 22.24 32,977 -8,400 1,265,250
3,900 75 13 - 376.90 -98.65 75 364.60 378.60 75 11750.00 2,850 4.40 4.50 14,925 1.50 4.40 20.91 10,226 34,800 166,425
176,175 -14,850 846 - 328.00 -148.90 75 326.00 328.90 75 11800.00 375 5.55 6.00 7,650 2.15 5.90 19.84 65,288 -116,625 2,319,675
3,300 -300 36 15.80 282.50 -139.75 75 275.90 282.75 75 11850.00 150 8.10 9.00 450 4.30 8.50 19.04 25,484 135,150 319,200
196,725 -28,275 3,081 15.19 235.05 -141.15 75 231.55 235.40 75 11900.00 75 12.20 12.50 3,075 6.85 12.20 18.21 107,506 453,000 2,128,575
6,900 -3,225 188 14.58 189.20 -138.80 375 186.25 191.95 75 11950.00 900 17.80 18.20 75 11.90 18.15 17.59 56,725 94,350 472,650
885,450 102,900 17,788 14.35 147.00 -133.85 375 146.45 148.95 375 12000.00 225 26.35 27.00 2,325 17.50 26.50 16.90 277,203 -298,950 3,990,525
68,475 36,675 6,344 13.92 108.25 -125.60 300 108.25 110.35 375 12050.00 300 38.00 39.00 1,650 26.35 38.00 16.15 118,938 113,700 609,750
1,402,200 535,425 108,084 13.92 76.50 -112.30 300 76.25 77.60 225 12100.00 225 55.55 56.00 75 38.95 55.55 15.77 372,874 95,025 2,339,775
1,375,875 1,126,950 157,723 13.54 49.50 -96.10 1,275 49.50 50.00 975 12150.00 450 78.00 78.15 3,375 54.85 78.15 15.30 264,719 -177,825 1,048,875
5,514,900 3,005,025 554,834 13.63 31.00 -77.05 1,575 30.70 31.00 150 12200.00 375 107.90 109.50 150 74.20 109.95 15.63 365,732 -1,013,325 2,804,250
1,762,800 917,475 271,999 13.57 17.80 -57.20 75 17.75 18.00 5,400 12250.00 75 143.85 146.60 150 93.45 146.00 15.76 67,973 -639,750 451,800
4,188,075 1,123,500 371,977 13.57 9.55 -40.70 150 9.60 9.70 150 12300.00 150 186.25 187.95 75 109.30 187.40 16.27 85,883 -986,025 1,376,775
1,494,075 526,050 146,952 13.90 5.25 -25.15 600 5.25 5.30 150 12350.00 75 232.05 233.80 75 125.55 233.50 17.63 5,217 -31,125 113,700
3,048,300 460,725 196,322 14.79 3.40 -14.80 150 3.45 3.50 17,100 12400.00 75 280.15 281.75 225 134.55 280.05 18.62 15,817 17,625 512,325
605,400 -99,150 58,994 15.96 2.50 -7.15 75 2.20 2.50 975 12450.00 75 325.90 331.75 75 140.35 327.95 19.82 499 4,050 22,650
4,095,450 384,450 133,924 17.41 2.10 -3.60 3,225 2.10 2.15 975 12500.00 75 377.25 380.55 375 147.45 380.00 23.47 4,646 -12,750 768,150
315,525 35,175 20,436 18.84 1.80 -1.65 300 1.80 1.85 75 12550.00 75 426.80 436.80 75 156.30 438.00 30.25 10 -150 4,200
1,309,800 21,375 42,601 20.01 1.45 -1.00 375 1.50 1.65 375 12600.00 150 474.90 480.95 75 146.60 476.05 25.04 257 -4,725 49,200
79,950 -16,350 4,557 21.66 1.40 -0.55 75 1.20 1.30 600 12650.00 975 492.80 561.40 975 - 390.10 - - - 1,125
1,480,275 11,475 23,895 23.15 1.30 -0.40 150 1.30 1.40 10,875 12700.00 75 552.10 581.15 75 146.90 574.25 27.19 74 -2,100 33,150
40,725 1,650 742 24.29 1.10 -0.30 1,575 1.10 1.30 75 12750.00 975 599.70 679.65 975 - 429.50 - - - 75
888,000 209,100 10,612 26.08 1.15 -0.05 600 1.10 1.20 33,750 12800.00 150 665.45 680.00 450 151.65 680.00 36.95 124 -1,800 15,000
11,250 1,050 132 27.86 1.20 0.35 300 1.00 1.20 675 12850.00 975 686.20 754.30 975 - 553.90 - - - 150
407,625 102,000 4,049 28.43 0.90 0.10 4,500 0.80 0.90 225 12900.00 75 771.40 781.85 75 127.85 757.00 - 141 -10,275 9,750
9,525 -825 139 30.73 1.10 0.40 1,950 0.15 1.05 1,500 12950.00 975 786.30 854.85 975 - - - - - -
1,116,000 -79,275 9,016 30.86 0.75 -0.10 750 0.70 0.80 7,575 13000.00 75 876.25 879.40 300 148.15 875.85 40.87 552 -24,525 471,225
5,550 75 3 32.60 0.80 0.05 150 0.30 1.00 300 13050.00 975 872.50 965.05 975 - - - - - -
21,300 -525 106 33.58 0.70 -0.15 2,100 0.35 0.70 75 13100.00 75 967.60 1,005.75 75 97.25 924.25 - 1 75 675
2,250 150 18 34.13 0.55 -0.40 7,950 0.05 1.20 600 13150.00 975 992.25 1,084.40 975 - - - - - -
42,900 900 79 37.54 0.90 0.15 150 0.60 0.90 3,300 13200.00 75 1,070.95 1,086.35 75 99.80 1,025.00 - 1 -75 5,325
- - 6 38.22 0.75 0.40 225 0.35 2.30 3,000 13250.00 975 1,054.60 1,191.50 975 - - - - - -

Create PDF in your applications with the Pdfcrowd HTML to PDF API PDFCROWD
 CALLS   PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng in OI Ch
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
10,950 1,575 68 37.98 0.50 - 1,500 0.35 0.50 300 13300.00 225 1,169.05 1,177.95 75 125.20 1,147.35 - 1 - 6,900
1,125 150 4 40.11 0.60 -0.65 600 0.30 0.60 525 13350.00 900 1,189.85 1,254.10 900 - 1,010.00 - - - 75
4,275 75 6 37.33 0.20 -0.50 75 0.20 0.50 75 13400.00 75 1,262.15 1,283.60 75 -0.05 1,122.70 - - - 375
75 75 7,003 42.09 0.50 -71.10 2,550 0.05 0.65 4,950 13450.00 900 1,290.60 1,352.80 900 - - - - - -
256,425 -1,650 1,869 39.85 0.20 -0.25 22,050 0.20 0.25 4,500 13500.00 75 1,374.45 1,378.80 300 148.20 1,373.75 55.49 889 -39,675 464,400
675 - - - 0.30 - 2,550 0.05 0.40 4,950 13550.00 150 1,311.40 1,509.85 75 - - - - - -
6,975 -75 48 44.54 0.35 -0.05 3,900 0.15 0.30 75 13600.00 75 1,466.20 1,477.50 75 - 1,470.80 - - - 6,450
1,275 - 6 45.17 0.30 -0.45 2,550 0.05 0.30 1,050 13650.00 150 1,477.80 1,549.10 75 - - - - - -
15,150 300 19 42.30 0.10 -0.25 3,150 0.10 0.25 75 13700.00 225 1,565.55 1,582.85 150 136.00 1,562.00 - 10 375 27,450
5,175 - 31 48.36 0.35 -0.10 1,350 0.15 0.35 1,950 13750.00 75 1,547.75 1,630.75 75 152.30 1,624.00 64.49 39 75 2,925
3,900 -750 10 46.09 0.15 -0.80 600 0.15 0.40 4,950 13800.00 375 1,650.05 1,686.05 75 157.00 1,679.35 74.91 7 -375 5,775
15,825 5,025 860 45.76 0.10 -0.25 3,000 0.10 0.30 75 13850.00 375 1,699.55 1,803.50 150 - - - - - -
Total 32,700,900 2,161,798 1,971,601 28,998,525 To

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 options are in-the-money.

NSE group companies NSE Clearing NSETECH NSE Indices NSE Data & Analytics NSEIT
NSE Investments Terms of Use | Disclaimer | Sitemap

Copyright © 2017 National Stock Exchange of India Ltd. All rights reserved.     Best viewed in IE8+ and 1024 x 768 resolution.

Create PDF in your applications with the Pdfcrowd HTML to PDF API PDFCROWD