Option Chain (Equity Derivatives)

Underlying Index: NIFTY 17871.70  As on Feb 08, 2023 15:30:10 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 15 - - - - - 100 1,738.00 1,804.70 1,500 16100.00 21,150 0.75 0.80 36,250 0.20 0.80 74.25 61,115 -2,039 91,933 Graph
Graph - - - - - - 1,800 1,687.90 1,757.05 1,500 16150.00 500 0.55 0.95 50 0.25 0.85 71.74 5,357 -484 2,927 Graph
Graph - - - - - - 1,800 1,641.35 1,707.00 1,500 16200.00 1,800 0.75 0.85 13,500 0.10 0.85 70.73 38,521 -4,385 21,554 Graph
Graph - - - - - - 1,800 1,591.35 1,654.70 1,500 16250.00 1,650 0.60 1.00 100 -0.05 0.65 67.77 2,772 35 1,091 Graph
Graph - - - - - - 150 1,556.90 1,584.15 150 16300.00 34,350 0.80 0.90 8,600 0.15 0.80 66.26 14,427 -2,503 16,298 Graph
Graph - - - - - - 150 1,494.15 1,540.45 150 16350.00 600 0.55 0.95 100 0.25 0.85 65.13 2,883 -290 1,243 Graph
Graph 1 - - - - - 150 1,441.40 1,495.60 1,500 16400.00 1,800 0.70 0.95 1,100 0.40 1.00 63.12 21,555 -1,758 7,485 Graph
Graph 2 - - - - - 150 1,402.30 1,434.80 150 16450.00 100 0.70 0.95 3,000 0.25 0.85 60.28 17,680 -688 3,234 Graph
Graph 579 1 39 75.84 1,371.30 106.30 150 1,342.45 1,374.30 150 16500.00 6,500 0.80 0.95 7,800 0.20 0.85 59.46 187,959 20,056 49,914 Graph
Graph 2 - - - - - 150 1,292.00 1,327.90 150 16550.00 3,600 0.70 1.00 400 - 0.70 56.69 24,638 -554 1,409 Graph
Graph 47 -2 33 71.74 1,271.75 124.95 100 1,268.30 1,273.85 100 16600.00 1,200 0.80 1.10 500 0.15 0.80 54.31 93,559 -2,701 13,766 Graph
Graph 4 - - - - - 150 1,191.80 1,242.75 1,550 16650.00 1,800 0.60 1.00 250 0.25 0.90 53.04 27,308 -258 2,540 Graph
Graph 53 -20 63 66.72 1,171.75 151.20 50 1,142.40 1,182.20 150 16700.00 1,000 0.90 1.00 3,300 0.15 0.85 51.03 110,841 -704 21,706 Graph
Graph 9 1 3 - 1,053.00 114.30 50 1,118.05 1,136.20 150 16750.00 600 0.85 1.00 7,150 0.20 0.95 49.63 31,510 -649 4,430 Graph
Graph 80 -4 56 61.94 1,071.90 142.55 100 1,067.65 1,073.65 100 16800.00 50 1.00 1.20 1,500 0.20 0.95 47.59 153,781 4,709 30,571 Graph
Graph 4 - - - - - 150 996.55 1,044.70 1,650 16850.00 3,550 1.00 2.00 450 0.75 1.55 46.35 42,333 -777 4,924 Graph
Graph 111 -11 40 57.10 972.05 144.00 100 968.50 973.95 150 16900.00 7,250 1.20 1.25 2,000 0.35 1.20 44.75 258,491 8,051 34,779 Graph
Graph 77 - - - - - 150 915.40 939.50 1,650 16950.00 1,000 1.15 1.35 50 0.45 1.35 42.65 60,297 -1,610 10,146 Graph
Graph 2,594 -234 1,879 48.38 869.85 132.35 150 851.35 872.15 50 17000.00 350 1.35 1.40 400 0.30 1.40 41.16 838,672 15,605 140,445 Graph
Graph 110 -1 9 - 801.00 133.70 150 794.05 845.15 1,650 17050.00 450 1.50 2.00 50 - 1.10 39.57 87,505 -868 8,864 Graph
Graph 586 -35 586 42.19 769.15 135.90 150 750.65 774.30 150 17100.00 2,850 1.45 1.75 1,000 0.15 1.45 37.57 465,620 13,304 57,861 Graph
Graph 155 - 32 53.10 730.95 145.00 150 699.95 724.05 150 17150.00 2,600 1.55 2.05 1,950 0.20 1.55 35.70 182,315 -9,043 15,739 Graph
Graph 541 -194 970 37.97 669.50 129.65 150 669.70 696.25 450 17200.00 550 1.70 2.00 8,250 -0.10 1.75 33.78 689,469 30,237 97,869 Graph
Graph 210 -11 138 39.54 622.50 128.35 100 595.95 624.35 150 17250.00 50 1.60 2.25 150 -0.35 1.85 31.93 282,032 -3,532 33,158 Graph
Graph 889 -200 2,013 33.04 571.50 130.70 50 570.60 574.45 150 17300.00 14,350 2.30 2.40 3,900 -0.75 2.30 30.44 914,647 43,754 117,110 Graph
Graph 311 -75 713 33.66 522.00 122.15 150 516.85 527.15 450 17350.00 3,250 2.25 2.65 50 -1.85 2.60 28.40 512,290 23,528 57,676 Graph
Graph 2,190 -624 7,791 28.70 474.15 130.30 50 471.85 474.70 150 17400.00 1,300 2.40 2.70 850 -4.10 2.70 26.47 1,285,926 2,565 95,619 Graph
Graph 675 -104 1,912 25.87 419.80 121.10 100 417.50 425.20 300 17450.00 1,400 2.65 3.00 1,400 -7.35 2.95 24.29 839,358 15,656 52,524 Graph
Graph 9,663 -9,058 66,674 25.59 374.25 119.60 100 373.05 374.70 50 17500.00 2,150 3.25 3.60 24,050 -12.00 3.60 22.68 2,290,876 55,887 176,472 Graph
Graph 2,276 -412 18,856 23.89 324.75 113.80 50 323.80 326.05 150 17550.00 1,000 3.85 4.20 1,000 -18.70 4.10 20.76 1,263,556 17,275 53,065 Graph
Graph 21,942 -11,393 222,123 21.80 274.80 103.45 50 274.70 277.00 200 17600.00 2,950 5.15 5.40 300 -27.95 5.40 19.19 2,812,666 69,868 170,823 Graph
Graph 7,213 -3,620 167,728 19.54 226.15 90.40 50 226.80 228.00 100 17650.00 200 6.95 7.10 400 -40.40 7.10 17.61 1,914,035 86,341 117,148 Graph
Graph 40,661 -54,582 1,140,148 18.28 181.85 77.40 100 180.60 181.85 1,200 17700.00 2,200 10.60 10.95 50 -55.45 10.60 16.69 3,891,706 69,108 184,245 Graph
Graph 12,519 -39,786 1,018,402 17.09 138.00 59.85 150 137.00 138.00 50 17750.00 4,300 17.00 18.00 5,800 -71.45 17.00 15.87 2,619,743 59,623 84,357 Graph
Graph 65,508 -119,880 4,441,650 16.22 99.00 42.40 700 98.25 100.00 10,650 17800.00 4,450 28.00 29.00 50 -86.65 29.00 15.22 5,647,288 139,511 189,870 Graph
Graph 51,769 -7,785 3,524,352 15.62 66.95 27.50 100 66.95 67.60 300 17850.00 200 46.00 46.65 100 -105.15 45.00 14.70 3,054,256 65,326 73,311 Graph
Graph 125,376 -1,966 5,772,589 15.19 41.20 14.75 900 40.50 41.20 1,600 17900.00 8,500 70.00 71.00 1,100 -117.15 70.00 14.14 2,742,782 45,255 60,298 Graph
Graph 75,433 22,880 2,928,630 14.87 23.00 5.65 4,350 23.00 23.25 100 17950.00 250 101.35 102.50 150 -124.00 102.50 13.64 496,197 5,247 8,908 Graph
Graph 234,445 4,302 5,636,105 14.64 12.05 0.50 50 12.05 12.40 2,250 18000.00 50 140.15 141.30 200 -128.35 140.15 13.07 721,580 7,189 17,205 Graph
Graph 109,881 37,856 2,473,093 14.46 5.50 -1.85 350 5.50 5.60 2,800 18050.00 200 183.80 185.50 50 -132.30 186.00 10.99 91,287 1,640 2,368 Graph
Graph 180,307 59,159 3,136,276 14.83 2.70 -2.20 950 2.70 2.80 5,900 18100.00 100 231.35 232.95 50 -131.05 233.00 - 77,256 2,426 6,175 Graph
Graph 62,930 9,268 1,197,387 15.94 1.90 -1.55 1,000 1.55 1.95 250 18150.00 100 279.70 282.05 50 -131.70 280.45 - 11,085 201 661 Graph
Graph 123,668 666 1,766,542 17.25 1.35 -1.40 7,950 1.20 1.40 2,450 18200.00 100 328.85 331.55 100 -136.80 328.50 - 19,483 -770 2,293 Graph
Graph 41,887 -5,999 472,761 18.61 0.90 -1.30 50 0.85 1.10 100 18250.00 150 378.90 391.40 450 -132.60 379.55 - 3,301 -5 242 Graph
Graph 98,840 -23,493 977,119 20.49 0.85 -1.10 35,850 0.80 0.85 52,550 18300.00 50 429.00 430.00 700 -129.90 431.10 - 5,432 -856 2,235 Graph
Graph 24,122 -26,334 266,655 21.73 0.80 -0.90 1,750 0.65 0.80 1,000 18350.00 150 477.80 498.60 450 -133.40 483.75 - 278 -39 82 Graph
Graph 99,281 -4,855 600,625 23.65 0.75 -0.95 30,950 0.65 0.75 34,150 18400.00 450 526.15 530.00 100 -139.40 530.10 - 1,110 -520 2,826 Graph
Graph 12,840 299 83,711 25.31 0.55 -1.00 45,300 0.55 0.65 12,700 18450.00 150 577.85 604.35 150 -120.00 580.00 - 41 -1 130 Graph
Graph 132,565 -69,966 873,730 26.60 0.55 -1.00 386,800 0.50 0.55 147,650 18500.00 150 626.85 631.70 150 -124.85 628.35 - 1,684 -648 2,676 Graph
Graph 6,639 -2,285 46,079 28.72 0.55 -0.85 17,600 0.50 0.60 3,750 18550.00 150 675.50 704.40 150 -137.35 681.85 - 30 -4 61 Graph
Graph 38,734 -74,295 437,884 29.86 0.45 -1.00 395,100 0.40 0.45 176,350 18600.00 1,650 708.15 738.35 150 -126.25 733.40 - 498 -238 518 Graph
Graph 4,591 -965 23,840 31.23 0.45 -0.85 31,900 0.40 0.45 900 18650.00 100 776.20 783.05 100 - - - - - 26 Graph
Graph 21,019 -6,796 123,483 32.96 0.35 -0.85 246,350 0.35 0.40 14,850 18700.00 600 825.70 854.45 250 -132.85 831.65 - 224 -84 387 Graph
Graph 2,629 -342 15,970 34.68 0.40 -0.75 61,200 0.35 0.45 5,450 18750.00 1,650 858.35 881.85 150 -139.00 878.65 - 230 38 129 Graph
Graph 17,479 -5,987 83,901 35.89 0.40 -0.65 118,000 0.35 0.45 19,950 18800.00 1,500 908.10 938.05 100 -118.00 932.00 - 62 -41 110 Graph
Graph 1,467 -311 20,122 37.56 0.40 -0.65 23,300 0.35 0.40 16,400 18850.00 150 965.75 1,001.80 150 -100.65 974.35 - 1 - 4 Graph
Graph 8,570 -707 46,923 39.23 0.40 -0.60 350 0.40 0.45 200 18900.00 50 1,025.25 1,037.05 150 -127.90 1,030.90 - 6 2 50 Graph
Graph 923 52 9,354 40.88 0.35 -0.60 18,300 0.35 0.40 3,600 18950.00 1,500 1,057.05 1,096.65 150 - - - - - 2 Graph
Graph 45,903 -7,474 172,378 42.52 0.35 -0.60 222,000 0.35 0.40 56,250 19000.00 200 1,125.85 1,130.70 50 -139.55 1,130.50 - 801 -177 921 Graph
Graph 780 -19 9,003 43.50 0.30 -0.50 30,100 0.30 0.35 2,400 19050.00 100 1,169.55 1,204.40 150 - - - - - - Graph
Graph 6,740 -100 24,495 45.09 0.30 -0.50 67,350 0.30 0.35 110,100 19100.00 100 1,206.05 1,254.60 100 - - - - - 9 Graph
Graph 345 15 7,142 46.68 0.30 -0.45 23,500 0.30 0.60 200 19150.00 150 1,270.30 1,303.85 150 - - - - - - Graph
Graph 4,640 -1,466 28,716 48.27 0.30 -0.50 7,150 0.30 0.35 9,000 19200.00 150 1,324.30 1,342.90 150 - - - - - 4 Graph
Graph 194 -10 226 49.84 0.30 -0.45 4,200 0.30 0.40 3,400 19250.00 1,500 1,360.55 1,404.45 150 - - - - - - Graph
Graph 1,134 -474 2,793 52.15 0.25 -0.55 50 0.30 0.35 100 19300.00 150 1,410.40 1,454.90 150 - - - - - - Graph
Graph 325 -235 1,120 52.09 0.30 -0.65 17,200 0.30 0.35 200 19350.00 1,500 1,454.90 1,507.95 1,800 - - - - - - Graph
Graph 1,539 -9 1,880 54.50 0.30 -0.50 850 0.30 0.35 15,650 19400.00 1,500 1,493.15 1,563.10 1,800 - - - - - 1 Graph
Graph 211 -25 403 57.56 0.30 -0.35 500 0.30 0.50 100 19450.00 1,500 1,544.00 1,613.10 1,800 - - - - - - Graph
Graph 28,346 705 73,498 57.57 0.25 -0.50 745,400 0.25 0.30 16,450 19500.00 150 1,626.05 1,633.55 150 -92.95 1,637.05 75.46 11 -7 19 Graph
Graph 391 -141 1,294 59.93 0.35 -0.30 7,100 0.25 0.35 6,050 19550.00 1,500 1,642.80 1,713.15 1,800 - - - - - - Graph
Graph 1,376 -707 4,636 59.64 0.25 -0.40 18,750 0.25 0.40 1,200 19600.00 1,500 1,674.15 1,758.00 1,800 - - - - - - Graph
Graph 150 -25 272 59.96 0.20 -0.45 3,600 0.25 0.35 1,800 19650.00 1,500 1,727.20 1,807.75 1,800 - - - - - - Graph
Graph 2,137 -116 4,595 62.61 0.25 -0.40 28,900 0.25 0.35 2,250 19700.00 1,500 1,775.40 1,858.50 1,800 - - - - - - Graph
Graph 162 -47 694 64.08 0.25 -0.50 1,350 0.25 0.35 2,000 19750.00 1,500 1,825.30 1,909.40 1,800 - - - - - - Graph
Graph 1,827 -743 3,087 65.55 0.25 -0.40 500 0.25 0.30 1,100 19800.00 1,500 1,895.95 1,959.15 1,800 - - - - - 1 Graph
Graph 192 -110 1,684 68.08 0.20 -0.45 26,750 0.20 0.70 50 19850.00 1,500 1,919.15 2,009.40 1,800 - - - - - - Graph
Graph 1,388 -59 1,106 68.46 0.25 -0.35 1,400 0.25 0.35 3,200 19900.00 1,500 1,975.80 2,058.30 1,800 - - - - - - Graph
Graph 505 26 389 68.61 0.20 -0.45 30,250 0.20 0.35 200 19950.00 3,300 2,019.60 2,109.85 1,800 - - - - - - Graph
Graph 31,964 -7,987 53,387 72.48 0.30 -0.25 207,550 0.30 0.35 50,200 20000.00 300 2,121.95 2,154.00 350 - - - - - 7 Graph
Graph 280 -227 1,094 74.95 0.35 -0.25 15,600 0.20 0.35 500 20050.00 1,500 2,123.65 2,210.15 1,800 - - - - - - Graph
Graph 4,272 -596 4,975 74.22 0.20 -0.35 23,700 0.20 0.25 2,050 20100.00 1,500 2,200.70 2,258.15 1,800 - - - - - - Graph
Graph 8,850 -1,824 8,926 76.83 0.30 -0.25 64,850 0.30 0.35 10,550 20150.00 3,300 2,223.05 2,310.15 1,800 - - - - - - Graph
Total 1,788,073 38,016,782 34,920,366 2,154,454 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.