Option Chain (Equity Derivatives)

View Options Contracts for:

OR
Filter by: Expiry Date
Futures contracts

Chart
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
 Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph

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 bhavcop
highlighted Highlighted options are in-the-money.
Underlying Index: NIFTY 12107.90 As on Feb 11, 2020 15:30:30 IST

CALLS

OI

150
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
450
-
-
-
-
 75
150
75
75
-
8,550
-
119,250
7,650
187,950
7,350
196,575
26,700
329,550
97,425
445,650
335,850
1,993,200
1,929,150
2,654,925
1,243,200
2,420,100
629,625
736,575
102,750
718,725
28,050
389,625
8,625
696,600
825
91,500
 75
23,775
-
427,500
-
-
-
5,700
-
-
-
300
-
16,275
-
-
75
450
75
-
2,250
15,883,425

the end of the day after bhavcopy file has been made available on the website.
 Bid Bid
Chng in OI Volume IV LTP Net Chng
Qty Price
- - - 1,876.50 - 1,275 1,936.75
- - - - - 4,875 1,792.60
- - - - - 4,875 1,701.70
- - - - - 4,875 1,692.10
- - - - - 4,875 1,611.15
- - - - - 4,875 1,592.00
- - - - - 4,875 1,593.90
- - - - - 4,875 1,501.25
- - - - - 4,875 1,456.00
- - - - - 4,875 1,426.20
- - - - - 4,875 1,371.20
- - - - - 4,875 1,326.00
- - - - - 4,875 1,282.95
- - - - - 4,875 1,235.00
- - - - - 4,875 1,191.40
- - - - - 4,875 1,151.40
- - - - - 4,875 1,082.70
- 1 56.69 1,115.70 114.7 75 1,106.85
- - - - - 4,875 992.25
- - - - - 1,500 995.8
- - - - - 4,875 825.15
- - - - - 1,500 895.8
 - - - 834.45 - 75 856.9
- - - 836.2 - 75 806.85
- - - 649.25 - 4,875 625.15
- - - 720 - 1,500 695.95
- - - - - 4,875 525.15
-75 18 - 606.7 78.15 75 607.65
- - - - - 4,875 425.15
-75 192 - 508 78.7 75 508.35
-375 17 42.31 483.15 119 75 460
-33,375 640 - 411.75 81.65 75 410
-1,500 40 - 355.25 68.7 75 360.85
-31,875 1,328 - 310.6 80 75 311.35
900 191 16.52 266.45 77.95 225 261.6
-188,550 8,792 11.14 214.95 71.95 300 213.8
-35,475 5,548 11.66 166.95 61.85 150 165
-550,800 63,325 11.61 121.5 48.85 525 121.5
-551,175 69,059 11.22 80.25 32.85 300 79.8
-764,625 353,660 11.34 48.2 19.3 525 48.2
616,875 383,502 11.72 26.6 9.7 225 26.6
242,775 468,568 12.2 13.7 4.25 75 13.4
145,500 235,993 12.39 6 1.35 4,425 6
730,125 270,067 13.03 2.9 - 150 2.85
146,550 86,327 13.74 1.4 -0.25 5,325 1.35
-91,725 91,053 15.71 1.2 -0.3 825 1.15
12,450 11,174 17.22 0.9 -0.25 1,875 0.9
-70,200 45,836 19.22 0.85 -0.3 975 0.8
15,000 1,643 20.15 0.55 -0.3 225 0.55
9,600 8,236 22.58 0.65 -0.3 300 0.6
75 105 24.06 0.55 -0.6 450 0.4
1,725 3,578 25.69 0.5 -0.4 3,900 0.5
75 15 27.87 0.55 -0.75 1,950 0.25
-20,325 805 29.43 0.5 -0.25 600 0.35
 75 121 34.14 1.05 -33.7 75 0.35
675 65 29.33 0.15 -0.55 8,325 0.15
- - - - - 5,025 0.05
-81,000 3,735 34.78 0.3 -0.45 12,675 0.25
- - - - - 4,950 0.05
- - - - - 525 0.2
- - - - - 4,950 0.05
300 68 38.92 0.15 -0.35 150 0.15
- - - - - 4,950 0.05
- - - - - 7,950 0.05
- - - - - 4,950 0.05
150 7 49.89 0.45 0.2 3,000 0.1
- - - - - 4,950 0.05
-300 363 48.1 0.15 -0.1 3,675 0.1
- - - - - 4,950 0.05
- - - - - 7,950 0.05
75 1 57.35 0.4 0.05 4,950 0.05
- - - 0.5 - 7,950 0.05
- - - 0.4 - 4,950 0.05
- - - - - 7,950 0.05
1,350 21 58.36 0.15 -0.25 2,250 0.15
2,114,094
 PU
Ask Ask Bid Bid Ask Ask
Strike Price Net Chng
Price Qty Qty Price Price Qty
1,989.50 600 10150 75 0.35 0.55 525 -0.3
2,038.85 1,200 10200 150 0.3 0.95 150 -0.55
1,986.50 1,200 10250 300 0.2 0.8 3,000 -0.25
1,934.25 1,200 10300 75 0.2 0.95 4,500 -
1,881.60 1,200 10350 225 0.2 0.95 3,000 -
1,829.25 1,200 10400 3,000 0.1 0.95 4,500 -
1,776.35 1,200 10450 3,000 0.05 0.95 3,000 -
1,724.05 1,200 10500 2,400 0.25 0.9 3,000 -
1,671.65 1,200 10550 4,950 0.05 1 3,000 -
1,619.10 1,200 10600 4,950 0.2 1 3,000 -
1,566.35 1,200 10650 4,950 0.1 0.9 75 0.1
1,514.15 1,200 10700 4,950 0.2 1 3,000 -
1,512.90 1,200 10750 450 0.15 0.95 3,000 -
1,458.20 1,200 10800 3,000 0.1 0.7 1,500 -
1,402.65 1,125 10850 4,950 0.05 0.95 3,000 -
1,356.00 1,125 10900 75 0.5 0.7 1,500 -0.2
1,292.30 1,125 10950 4,950 0.05 0.95 4,800 -
1,125.35 1,500 11000 225 0.65 0.7 1,800 -0.15
1,191.95 1,125 11050 300 0.3 1.1 300 -
1,025.45 1,500 11100 1,500 0.65 0.8 600 -0.05
1,083.15 1,125 11150 300 0.3 1.25 300 -
925.45 1,500 11200 675 0.65 0.8 4,500 -0.25
 880 75 11250 75 0.7 1 75 0.05
825.45 1,500 11300 75 0.65 0.8 300 -0.3
925.45 1,125 11350 525 0.7 1 3,000 -0.45
725.4 1,500 11400 75 0.8 0.9 4,950 -0.35
800.6 1,125 11450 75 0.75 0.95 5,025 -0.75
621.9 75 11500 4,500 0.85 0.95 4,950 -0.8
690.55 1,125 11550 75 0.85 1.1 75 -0.9
511.55 75 11600 75 1.05 1.15 1,200 -1.15
462.3 225 11650 450 1.25 1.3 75 -1.55
412.7 300 11700 600 1.3 1.4 375 -1.95
366.45 525 11750 225 1.65 1.8 2,175 -2.9
313 75 11800 2,400 2.05 2.15 450 -5.2
264.5 75 11850 450 2.6 2.7 1,500 -8.65
215 75 11900 15,750 4 4.1 525 -15.05
167 75 11950 150 5.8 5.9 525 -24.1
122 525 12000 75 11.1 11.5 525 -36.65
80.5 300 12050 75 20.15 20.4 75 -51.65
48.65 600 12100 375 37.55 37.8 150 -66.25
26.7 150 12150 150 64.65 65.6 150 -74.25
13.7 825 12200 75 101.8 103.35 75 -81.35
6.1 7,500 12250 150 143.75 146.55 75 -83.9
2.9 13,950 12300 375 190.75 192.5 1,500 -87.55
1.4 4,800 12350 150 239.05 241.95 825 -90.95
1.2 5,475 12400 150 288.45 291.1 150 -80.05
1 375 12450 150 337.8 342.45 300 -6.55
0.85 2,325 12500 75 387.35 391.75 75 -79
0.75 4,200 12550 75 424.55 444.75 75 -9.05
0.65 4,350 12600 1,500 475.65 508.65 1,500 -91.9
0.65 75 12650 4,875 426.95 662.9 975 -
0.55 825 12700 1,500 575.55 594 75 -20
0.9 900 12750 4,875 516.85 762.8 975 -
0.5 4,650 12800 1,500 675.35 704.15 1,500 -
0.95 4,425 12850 4,875 595.2 862.4 975 -
0.25 675 12900 1,500 775.15 803.9 1,500 -
1 4,800 12950 4,875 733.8 962.3 975 -
0.3 1,800 13000 1,500 875.3 894.3 75 -
0.6 2,100 13050 4,875 823.75 992.4 975 -
0.6 2,100 13100 4,875 869.2 1,047.55 975 -
0.6 2,100 13150 4,875 914.6 1,103.00 975 -
0.2 225 13200 4,875 959.45 1,157.65 975 -
0.6 2,100 13250 4,875 1,004.75 1,213.15 975 -
0.65 2,100 13300 4,875 1,049.70 1,268.00 975 -
0.8 2,100 13350 4,875 1,094.80 1,321.10 900 -
0.4 1,500 13400 75 1,271.10 1,294.40 75 -68.3
0.5 600 13450 4,875 1,162.55 1,430.05 900 -
0.15 2,175 13500 525 1,365.20 1,414.05 375 -38.7
0.8 4,800 13550 4,875 1,252.40 1,501.50 900 -
0.8 7,800 13600 4,875 1,331.95 1,581.30 900 -
0.85 9,300 13650 900 1,428.50 1,606.35 900 -
0.5 450 13700 900 1,479.40 1,691.50 900 -
1.15 4,800 13750 4,875 1,465.65 2,212.75 900 -
0.6 4,500 13800 4,875 1,530.20 1,763.50 4,875 -
0.5 4,875 13850 4,875 1,586.55 1,839.45 900 -
 PUTS

LTP IV Volume Chng in OI OI Chart

0.55 85.63 137 3,450 9,375 Graph
0.35 - - - 300 Graph
0.6 81.99 8,000 - 300 Graph
1 - - - 75 Graph
0.95 - - - 300 Graph

- - - - - Graph

- - - - - Graph
1 - - - 2,475 Graph

- - - - - Graph

- - - - - Graph
1.25 70.14 1 - 225 Graph

- - - - - Graph
1.85 - - - 450 Graph

- - - - - Graph
0.45 - - - 225 Graph
0.5 53.12 2 -75 825 Graph

- - - - - Graph
0.65 50.34 2,028 -7,125 615,750 Graph

- - - - - Graph
0.8 47.18 126 -1,050 23,700 Graph

- - - - - Graph
0.8 42.85 679 -3,300 81,000 Graph
 1 41.78 10 225 1,200 Graph
0.75 38.22 2,034 -21,300 270,675 Graph
0.7 35.78 10 -300 2,400 Graph
0.9 34.67 2,767 -43,575 366,075 Graph
0.85 32.23 127 -900 11,925 Graph
0.9 30.25 22,443 152,100 1,186,950 Graph
1.05 28.61 599 2,775 21,900 Graph
1.15 26.68 20,244 -258,075 646,950 Graph
1.25 24.67 4,703 -35,400 118,200 Graph
1.35 22.59 37,996 -266,175 890,625 Graph
1.65 20.85 21,538 -165,075 177,600 Graph
2.05 19.07 92,587 -80,700 1,659,375 Graph
2.7 17.37 39,635 -151,500 446,700 Graph
4.1 16.01 137,851 144,075 1,717,800 Graph
5.95 14.33 120,145 -52,575 926,850 Graph
11.5 13.71 310,181 387,825 2,534,700 Graph
20.6 12.85 226,824 488,100 952,950 Graph
37.65 12.46 484,489 1,006,200 2,046,075 Graph
66 12.88 261,051 644,925 785,775 Graph
102.05 13.28 129,520 166,050 410,250 Graph
144.3 13.89 8,285 24,825 44,550 Graph
192.5 16.2 10,315 9,900 110,175 Graph
239.05 16.54 177 2,550 10,800 Graph
289.7 19.91 527 8,550 34,575 Graph
288.65 - 4 300 375 Graph
390 25.57 396 -12,525 20,700 Graph
522.05 - - - 75 Graph
485 - 5 225 225 Graph

- - - - - Graph
585 - 1 - 150 Graph

- - - - - Graph

- - - - - Graph
 - - - - - Graph

- - - - - Graph

- - - - - Graph
893.65 - - - 300 Graph

- - - - - Graph

- - - - - Graph

- - - - - Graph

- - - - - Graph

- - - - - Graph

- - - - - Graph

- - - - - Graph
1,241.70 - 1 75 75 Graph

- - - - - Graph
1,252.40 - 1 75 75 Graph

- - - - - Graph

- - - - - Graph

- - - - - Graph

- - - - - Graph

- - - - - Graph

- - - - - Graph

- - - - - Graph

1,945,439 16,132,050 Total