Option Chain (Equity Derivatives)

Underlying Index: NIFTY 18512.75   As on Nov 25, 2022 15:30:07 IST
View Options Contracts for: OR
Filter by: Strike Price:
Futures contracts
CALLS   PUTS
Chart OI Chng in OI Volume IV LTP Net Chng Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Expiry Date Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Net Chng LTP IV Volume Chng in OI OI Chart
46,600 -3,000 458 - 1,532.30 24.35 200 1,526.45 1,535.50 150 1DEC2022 58,450 1.40 1.45 600 -0.85 1.45 27.62 161,788 -295,350 3,218,550
2,900 2,000 48 - 1,524.00 71.45 350 1,539.20 1,591.50 450 8DEC2022 650 3.25 3.85 100 -0.90 3.65 21.52 2,796 21,250 158,550
- - - - - - 1,750 1,422.15 1,792.15 1,750 15DEC2022 150 6.60 6.85 200 -0.65 6.65 19.31 740 700 41,350
50 50 1 - 1,565.05 500.00 1,750 1,445.05 1,685.05 50 22DEC2022 800 8.50 10.35 100 -2.85 8.50 17.59 242 3,600 14,850
654,200 6,400 801 - 1,643.00 9.70 50 1,641.15 1,652.55 200 29DEC2022 50 12.30 12.40 100 -2.85 12.30 16.99 21,134 51,350 3,028,550
- - - - - - - - - - 5JAN2023 50 18.05 20.80 50 -64.95 19.00 17.06 15 400 500
- - - - - - - - - - 12JAN2023 50 40.00 42.10 450 - - - - - -
- - - - - - - - - - 19JAN2023 400 24.85 110.90 300 - - - - - -
54,950 4,650 138 - 1,751.60 23.05 50 1,742.55 1,755.55 200 25JAN2023 50 32.70 33.65 100 -9.10 32.65 16.37 9,364 3,000 904,650
50 50 1 - 1,850.00 -75.60 200 1,821.20 1,875.00 50 23FEB2023 50 67.00 70.00 50 -93.60 70.00 17.20 63 2,450 2,450
284,300 800 254 - 1,912.90 31.40 50 1,910.05 1,949.90 100 30MAR2023 50 119.00 119.50 50 -12.05 119.00 18.06 3,892 52,500 789,400
1,350 250 9 - 2,093.00 -9.95 50 2,105.00 2,134.25 50 29JUN2023 50 241.00 246.00 150 -8.75 245.00 19.93 511 11,350 98,650
- - - - - - 50 1,650.00 - - 28SEP2023 50 360.05 940.00 250 - - - - - -
27,050 100 30 - 2,552.00 -8.00 50 2,555.00 2,599.95 50 28DEC2023 50 503.00 504.00 50 -53.55 502.00 23.53 413 150 332,350
- - - - - - - - 5,260.00 50 27JUN2024 750 10.05 - - - - - - - -
7,150 - - - 3,400.00 - 50 3,000.00 - - 26DEC2024 50 637.05 - - - - - - - -
2,750 - - - 3,780.00 - - - 4,399.95 50 26JUN2025 750 500.05 1,549.95 50 - - - - - -
- - - - - - - - 7,130.00 50 24DEC2025 50 1,010.05 1,169.95 50 -96.35 1,070.00 30.45 3 -100 1,250
- - - - - - - - 7,666.00 50 25JUN2026 750 9.05 - - - - - - - -
- - - - - - - - 8,182.00 50 31DEC2026 150 1,210.00 1,400.00 50 147.10 1,380.00 34.59 27 -700 2,350
- - - - - - - - 8,635.00 50 24JUN2027 750 3.05 - - - - - - - -
Total 1,081,350 1,740 200,988 8,593,450 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.