Option Chain (Equity Derivatives)

Underlying Index: NIFTY 17871.00  As on Feb 08, 2023 15:09:24 IST
View Options Contracts for: OR
Filter by: Expiry Date
Futures contracts
CALLS   PUTS
Chart OI

(Contracts)

Chng in OI

(Contracts)

Volume

(Contracts)

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

(Contracts)

Chng in OI

(Contracts)

OI

(Contracts)

Chart
Graph 266 - - - - - 100 1,792.15 1,807.30 200 16100.00 4,750 3.75 3.80 450 0.10 3.75 24.32 3,528 -541 10,130 Graph
Graph - - - - - - 1,500 1,649.40 1,816.10 1,500 16150.00 50 3.50 4.20 50 -0.25 3.90 23.89 132 -8 231 Graph
Graph 11 - - - - - 100 1,692.00 1,710.25 50 16200.00 250 4.05 4.15 300 0.10 4.05 23.48 2,875 -64 3,544 Graph
Graph - - - - - - 1,500 1,609.40 1,690.80 150 16250.00 50 3.85 4.50 50 -0.65 3.80 22.52 114 -27 172 Graph
Graph 2,188 -15 22 - 1,618.90 126.10 400 1,592.50 1,607.75 300 16300.00 450 4.40 4.45 200 -0.55 4.40 22.49 9,044 1,009 10,428 Graph
Graph 2 - - - - - 150 1,518.20 1,591.95 150 16350.00 550 4.15 5.45 50 -1.20 4.00 21.48 2 1 252 Graph
Graph 182 - - - - - 200 1,490.15 1,523.75 200 16400.00 1,000 4.80 4.85 50 -0.90 4.80 21.46 3,157 13 2,328 Graph
Graph 42 - - - - - 1,500 1,415.30 1,494.90 100 16450.00 350 5.60 6.00 50 -1.45 5.70 21.39 2,432 8 5,150 Graph
Graph 10,433 -44 154 - 1,403.00 118.35 50 1,398.35 1,404.20 100 16500.00 2,950 5.30 5.40 4,500 -1.40 5.30 20.50 20,446 632 44,188 Graph
Graph - - - - - - 100 1,336.55 1,393.55 100 16550.00 50 5.80 5.90 50 -1.85 5.75 20.16 446 -52 368 Graph
Graph 141 - - - - - 300 1,297.50 1,310.75 300 16600.00 2,100 6.25 6.35 1,100 -2.30 6.25 19.81 6,893 -255 4,998 Graph
Graph 3 - - - - - 1,500 1,218.75 1,279.20 150 16650.00 50 6.90 7.05 1,750 -2.80 6.95 19.46 713 -142 504 Graph
Graph 192 7 9 - 1,222.65 137.80 350 1,199.80 1,215.00 800 16700.00 1,600 7.55 7.65 2,550 -3.30 7.60 19.01 19,144 -1,057 11,653 Graph
Graph 3 - - - - - 1,500 1,120.40 1,186.50 200 16750.00 50 8.55 8.65 50 -4.00 8.55 18.76 923 - 402 Graph
Graph 242 1 4 - 1,100.45 120.45 2,150 1,098.90 1,114.95 200 16800.00 2,200 9.65 9.75 2,100 -4.80 9.70 18.45 30,993 -651 24,666 Graph
Graph 75 - - - - - 1,000 1,045.15 1,088.15 200 16850.00 450 10.75 10.95 300 -5.85 10.80 18.16 1,740 -119 636 Graph
Graph 1,114 1 14 - 1,017.30 121.65 50 1,008.50 1,017.25 200 16900.00 1,750 12.15 12.25 1,050 -6.75 12.30 17.86 18,088 -1,780 8,611 Graph
Graph 114 - - - - - 100 948.35 979.40 150 16950.00 700 13.55 13.70 500 -8.25 13.65 17.52 2,584 -9 1,029 Graph
Graph 4,728 -154 2,422 - 913.75 111.05 50 914.35 917.40 50 17000.00 5,450 15.30 15.40 50 -10.05 15.30 17.28 69,439 -7,685 42,471 Graph
Graph 56 - - - - - 200 854.50 873.20 100 17050.00 1,600 17.20 17.35 250 -11.45 17.45 16.95 4,353 254 1,444 Graph
Graph 1,173 -75 391 - 835.00 126.40 150 814.25 823.90 100 17100.00 1,450 19.70 19.80 2,350 -13.85 19.70 16.69 32,920 2,225 22,694 Graph
Graph 121 - 2 - 797.00 107.75 2,150 761.85 779.75 150 17150.00 100 22.25 22.45 350 -15.90 22.45 16.39 8,125 -892 3,098 Graph
Graph 2,183 -105 779 - 724.30 104.00 150 725.15 728.15 200 17200.00 1,650 25.05 25.20 1,150 -18.00 25.15 16.10 39,368 -2,440 27,485 Graph
Graph 188 -1 6 - 681.30 70.65 350 679.40 684.75 200 17250.00 1,200 28.65 28.80 3,900 -21.20 28.50 15.81 5,250 118 1,689 Graph
Graph 1,302 -190 828 - 635.55 96.90 50 633.70 636.15 50 17300.00 1,150 32.80 33.00 5,550 -24.25 32.95 15.58 34,602 392 30,910 Graph
Graph 207 -42 66 - 595.85 101.60 800 583.60 595.35 800 17350.00 3,800 37.40 37.65 1,200 -27.95 37.85 15.35 6,218 275 1,750 Graph
Graph 2,594 -88 1,135 - 545.60 91.75 200 544.45 546.40 350 17400.00 800 43.05 43.20 650 -30.95 43.20 15.13 40,814 191 20,408 Graph
Graph 314 -24 96 7.06 510.05 93.00 200 501.70 503.95 200 17450.00 2,000 49.35 49.60 350 -35.80 49.40 14.86 7,674 -291 1,989 Graph
Graph 22,636 -538 11,025 9.77 460.80 80.45 100 460.45 461.90 450 17500.00 1,700 57.10 57.30 250 -40.15 57.15 14.65 85,024 2,552 76,281 Graph
Graph 525 -80 490 9.83 418.05 73.20 50 418.35 419.95 50 17550.00 50 65.55 65.80 250 -44.35 65.85 14.44 6,914 1,014 3,002 Graph
Graph 30,344 -953 10,657 10.17 377.30 69.65 100 377.55 378.40 100 17600.00 1,100 74.70 75.00 1,500 -50.55 75.25 14.19 64,701 9,737 53,235 Graph
Graph 1,357 -215 1,059 10.30 343.00 68.55 550 339.95 341.40 200 17650.00 1,050 86.40 86.75 50 -56.80 86.70 14.02 8,634 561 4,175 Graph
Graph 18,659 -2,033 46,668 10.52 302.80 60.65 50 302.75 303.25 50 17700.00 500 99.55 99.85 50 -60.95 99.45 13.89 78,195 5,328 31,307 Graph
Graph 1,980 -584 6,435 10.57 268.45 55.35 100 268.05 269.00 500 17750.00 450 114.05 114.50 100 -66.05 114.75 13.69 9,947 996 3,093 Graph
Graph 28,739 -8,660 95,179 10.57 235.55 49.40 200 235.05 235.65 600 17800.00 400 130.75 131.10 50 -71.95 130.95 13.58 115,760 4,430 41,918 Graph
Graph 2,019 52 11,269 10.58 204.20 43.75 350 204.15 205.10 50 17850.00 1,900 149.40 150.05 250 -77.60 150.20 13.47 13,987 1,144 2,154 Graph
Graph 21,556 984 61,230 10.55 175.30 37.30 50 175.00 175.45 150 17900.00 650 170.50 171.10 100 -84.30 170.10 13.35 54,664 5,926 18,488 Graph
Graph 2,136 -158 6,618 10.57 149.60 34.05 200 148.95 149.70 700 17950.00 150 193.75 194.65 50 -89.00 194.15 13.23 2,934 297 896 Graph
Graph 66,041 -4,390 117,239 10.42 125.55 28.80 200 125.30 125.60 750 18000.00 250 219.60 220.20 50 -95.30 219.75 13.19 52,589 2,537 47,930 Graph
Graph 2,737 -325 8,426 10.38 104.45 23.85 100 103.75 104.15 450 18050.00 250 247.80 249.05 400 -97.15 249.00 13.06 1,440 160 757 Graph
Graph 24,274 1,254 55,480 10.31 85.35 19.15 450 85.10 85.40 700 18100.00 250 278.65 279.60 100 -97.95 280.15 13.24 6,077 -123 10,514 Graph
Graph 6,619 872 7,919 10.32 69.25 15.10 250 69.20 69.50 250 18150.00 200 312.25 313.90 50 -108.10 314.45 12.90 327 30 410 Graph
Graph 35,629 3,693 70,005 10.13 54.60 11.35 100 54.55 54.70 350 18200.00 150 347.25 348.60 450 -111.50 348.00 13.17 4,556 79 9,279 Graph
Graph 3,884 542 8,913 10.08 43.05 8.05 100 43.10 43.35 1,550 18250.00 150 385.70 387.45 200 -117.90 385.25 13.62 198 19 560 Graph
Graph 27,637 1,766 38,740 10.06 33.85 5.90 2,700 33.85 34.05 1,950 18300.00 50 426.80 428.40 100 -118.60 429.00 14.03 3,016 346 6,782 Graph
Graph 3,336 856 12,354 10.10 26.50 4.50 2,700 26.35 26.50 2,550 18350.00 200 468.10 470.55 200 -115.60 468.30 14.14 103 -4 273 Graph
Graph 19,811 -2,130 49,439 10.08 20.40 3.25 4,950 20.30 20.45 850 18400.00 100 512.25 513.65 150 -117.80 510.85 14.29 1,978 167 3,826 Graph
Graph 3,000 420 7,903 10.11 16.25 1.95 2,000 15.95 16.15 500 18450.00 100 555.55 561.45 100 -143.75 538.55 14.90 2 -1 168 Graph
Graph 41,063 -817 49,958 10.28 12.95 0.60 2,200 12.90 13.05 2,200 18500.00 350 604.70 606.90 350 -119.15 606.85 15.47 3,104 66 13,667 Graph
Graph 1,841 265 4,944 10.32 10.00 0.15 500 9.85 9.95 800 18550.00 50 648.30 656.35 50 -103.00 632.80 16.14 59 30 91 Graph
Graph 16,664 944 29,080 10.40 7.70 -0.55 50 7.65 7.70 3,100 18600.00 50 697.05 700.10 200 -127.20 697.15 16.59 275 - 1,616 Graph
Graph 1,523 266 2,470 10.60 6.55 -0.60 1,750 6.45 6.55 1,400 18650.00 100 741.15 753.15 150 - - - - - 106 Graph
Graph 11,741 538 11,163 10.88 5.45 -0.65 2,250 5.40 5.45 50 18700.00 100 792.90 799.50 500 -119.25 796.45 18.64 179 9 2,894 Graph
Graph 1,185 63 1,060 11.28 4.90 -0.70 1,750 4.90 5.00 850 18750.00 400 838.85 849.70 50 - - - - - 98 Graph
Graph 8,522 -221 6,627 11.72 4.60 -0.45 1,600 4.60 4.70 2,600 18800.00 100 891.50 898.50 250 -127.50 892.00 20.37 474 -82 2,829 Graph
Graph 397 84 380 12.11 4.25 -0.45 50 4.25 4.40 2,450 18850.00 150 937.35 950.30 100 -51.55 931.70 21.16 1 - 59 Graph
Graph 7,198 -173 4,996 12.54 4.00 -0.30 350 4.00 4.05 200 18900.00 50 989.00 995.85 100 -125.35 986.20 23.02 25 -6 462 Graph
Graph 303 98 386 13.09 3.95 -0.35 1,950 3.95 4.10 50 18950.00 150 1,029.85 1,050.10 50 - - - - - 49 Graph
Graph 31,832 496 16,928 13.68 4.10 -0.15 2,700 4.05 4.10 1,650 19000.00 100 1,090.65 1,096.00 100 -126.05 1,091.25 22.68 337 -75 7,934 Graph
Graph 631 50 468 14.11 3.80 -0.20 50 3.85 3.90 50 19050.00 1,500 1,101.25 1,179.35 750 - - - - - 67 Graph
Graph 2,884 -770 4,595 14.53 3.65 0.10 650 3.60 3.70 400 19100.00 50 1,186.15 1,196.40 50 -163.00 1,170.00 23.48 6 -1 283 Graph
Graph 192 119 176 14.94 3.55 - 50 3.40 3.60 50 19150.00 100 1,213.30 1,256.95 200 - - - - - 45 Graph
Graph 4,516 -242 1,705 15.32 3.30 0.05 350 3.35 3.40 100 19200.00 200 1,286.30 1,297.00 50 -121.30 1,289.75 27.84 4 -1 510 Graph
Graph 113 79 156 15.77 3.25 0.80 300 3.20 3.35 50 19250.00 200 1,307.75 1,360.45 100 - - - - - 14 Graph
Graph 2,767 173 1,348 16.24 3.30 - 1,500 3.25 3.30 400 19300.00 50 1,383.80 1,395.45 50 - - - - - 131 Graph
Graph 143 1 90 16.51 2.90 0.35 50 2.35 3.50 50 19350.00 1,500 1,399.95 1,461.15 100 350.80 1,481.35 35.36 2 - 1 Graph
Graph 623 21 152 16.92 2.90 0.15 850 2.65 2.90 150 19400.00 150 1,485.15 1,498.20 50 - - - - - 133 Graph
Graph 58 -6 7 17.28 2.65 - 50 2.40 3.45 50 19450.00 1,500 1,498.95 1,579.10 150 - - - - - 71 Graph
Graph 11,772 20 3,670 17.76 2.60 -0.10 3,700 2.55 2.60 400 19500.00 100 1,583.20 1,590.75 100 -113.15 1,584.80 27.57 102 -40 4,004 Graph
Graph 59 - 12 18.15 2.55 -0.20 50 2.40 3.05 50 19550.00 1,500 1,596.50 1,675.85 150 - - - - - - Graph
Graph 622 -25 193 18.76 2.60 -0.25 400 2.60 2.85 100 19600.00 200 1,654.65 1,723.70 50 -57.35 1,732.35 39.54 2 - 65 Graph
Graph 34 -25 69 19.19 2.65 0.20 50 2.25 3.25 50 19650.00 1,500 1,646.60 1,812.20 1,500 - - - - - - Graph
Graph 3,191 840 1,315 19.98 2.95 -0.05 1,050 2.95 3.00 450 19700.00 200 1,756.60 1,821.00 200 -59.45 1,831.90 41.07 2 - 35 Graph
Graph 37 -11 28 20.03 2.55 0.05 500 2.50 3.10 50 19750.00 1,500 1,729.40 1,913.60 1,500 - - - - - 2 Graph
Graph 2,353 -5 409 20.83 2.80 -0.10 1,750 2.80 2.85 650 19800.00 150 1,872.90 1,899.65 200 -21.95 1,978.35 47.99 2 - 51 Graph
Graph 58 -3 21 21.11 2.70 0.10 50 2.20 3.00 50 19850.00 1,500 1,865.95 2,015.20 1,500 - - - - - 1 Graph
Graph 174 -16 148 21.41 2.50 0.10 100 2.45 2.60 50 19900.00 200 1,952.30 2,004.95 100 -136.80 1,950.20 30.73 4 - 45 Graph
Graph 91 -41 74 21.98 2.45 0.05 50 1.95 2.85 50 19950.00 1,500 1,961.95 2,116.50 1,500 - - - - - 1 Graph
Graph 17,317 226 6,529 22.27 2.45 -0.25 9,250 2.40 2.50 3,450 20000.00 200 2,080.25 2,090.65 50 -120.70 2,085.00 34.82 155 2 9,676 Graph
Graph 58 -3 32 22.66 2.45 0.55 50 2.25 2.85 50 20050.00 1,500 2,057.35 2,218.10 1,500 - - - - - - Graph
Graph 171 1 60 23.28 2.60 0.30 50 2.35 2.55 50 20100.00 1,700 2,105.70 2,278.65 1,500 - - - - - - Graph
Graph 89 6 13 23.62 2.50 0.45 50 1.65 2.90 350 20150.00 1,500 2,153.95 2,319.40 1,500 - - - - - - Graph
Graph 206 -20 48 23.43 2.00 -0.05 50 1.80 2.45 200 20200.00 200 2,249.70 2,324.75 900 -131.70 2,300.00 44.15 1 - 21 Graph
Graph 102 -9 20 24.50 2.50 -0.45 50 1.80 2.80 300 20250.00 1,500 2,248.65 2,421.35 1,500 - - - - - - Graph
Graph 1,805 -27 141 24.00 1.75 -0.25 300 1.75 1.80 150 20300.00 500 2,380.40 2,394.05 450 -100.10 2,408.00 46.77 22 -5 1,373 Graph
Total 523,128 782,447 887,819 644,610 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.



Volume and Open Interest, displayed in Contracts.



  • highlighted  Highlighted options are in-the-money.