Option Chain (Equity Derivatives)

Underlying Index: NIFTY 12858.40  As on Nov 25, 2020 15:30:28 IST
View Options Contracts for: OR
Filter by: Expiry Date
Futures contracts
CALLS   PUTS
Chart OI Chng in OI Volume 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 Chng in OI OI Chart
Graph 2,700 -150 8 - 3,583.70 -178.25 75 3,547.70 3,573.45 75 9300.00 34,725 0.05 0.10 1,125 -0.70 0.10 228.60 14,002 -48,900 364,575 Graph
Graph - - - - - - 75 3,431.05 3,627.15 75 9350.00 225 0.10 0.45 75 -0.75 0.10 - 418 3,600 7,050 Graph
Graph 21,375 -3,075 42 - 3,460.00 -198.50 75 3,451.05 3,471.55 75 9400.00 225 0.30 0.35 75 -0.60 0.30 222.05 2,298 -525 89,175 Graph
Graph - - - - - - 75 3,369.30 3,471.30 75 9450.00 2,325 0.05 0.60 75 -0.85 0.05 - 26 - 4,950 Graph
Graph 183,300 -27,975 499 - 3,360.00 -195.40 75 3,360.00 3,367.00 75 9500.00 75 0.15 0.25 1,500 -0.70 0.15 216.85 7,382 -20,550 442,650 Graph
Graph - - - - - - 375 3,013.50 3,651.40 375 9550.00 600 0.25 0.65 1,350 -0.60 0.30 216.00 1,072 1,200 4,125 Graph
Graph 7,875 -900 24 - 3,310.00 -150.00 75 3,241.00 3,271.90 75 9600.00 3,000 0.20 0.40 75 -0.35 0.40 - 1,879 450 15,675 Graph
Graph - - - - - - 4,875 2,926.70 3,537.35 375 9650.00 225 0.30 0.70 2,400 - 0.80 - 5 225 300 Graph
Graph 2,325 -600 9 - 3,195.00 -150.00 75 3,142.85 3,173.40 75 9700.00 675 0.30 0.40 2,400 -0.45 0.35 - 1,970 -300 11,100 Graph
Graph - - - - - - 75 3,007.30 3,187.60 375 9750.00 2,400 0.15 0.75 2,400 -0.05 0.85 - 1 75 2,550 Graph
Graph 11,025 -3,450 48 - 3,057.45 -192.55 75 3,045.65 3,071.95 75 9800.00 1,275 0.25 0.40 600 -0.50 0.35 - 1,105 19,575 44,325 Graph
Graph - - - - - - 75 2,907.45 3,085.15 1,500 9850.00 4,500 0.05 0.75 150 -0.95 0.05 - 208 -2,475 7,800 Graph
Graph 5,250 -225 8 - 3,137.35 157.35 75 2,951.00 2,974.85 75 9900.00 2,850 0.30 0.40 3,075 -0.65 0.30 - 209 375 94,425 Graph
Graph - - - - - - 1,500 2,806.55 2,979.25 75 9950.00 300 0.15 0.75 2,250 -0.40 0.75 - 9 - 750 Graph
Graph 129,375 -98,400 1,930 - 2,860.00 -205.15 375 2,854.85 2,865.20 750 10000.00 3,600 0.35 0.40 10,350 -0.60 0.40 182.74 11,057 -18,000 1,169,325 Graph
Graph 75 - - - 1,846.75 - 150 2,783.65 2,898.00 1,500 10050.00 - - 0.65 300 -0.85 0.40 - 293 -225 32,550 Graph
Graph 18,450 -2,175 31 - 2,792.00 -164.00 75 2,741.75 2,767.70 75 10100.00 1,425 0.20 0.40 3,225 -0.60 0.35 167.91 1,212 -15,375 42,075 Graph
Graph - - - - - - 75 2,683.30 2,802.65 1,500 10150.00 1,575 0.10 0.85 2,325 -0.70 0.25 - 8 75 2,175 Graph
Graph 11,850 -3,525 100 - 2,655.00 -210.00 75 2,641.85 2,693.20 75 10200.00 2,775 0.15 0.30 3,000 -0.70 0.30 165.32 1,012 -8,400 47,625 Graph
Graph 75 - - - 1,930.55 - 75 2,596.20 2,675.80 150 10250.00 900 0.30 0.75 2,400 -0.35 0.45 - 8 -75 3,150 Graph
Graph 3,075 -1,125 26 - 2,560.00 -175.00 75 2,537.50 2,578.10 75 10300.00 3,000 0.20 0.45 2,400 -0.90 0.25 172.72 1,324 -1,800 34,350 Graph
Graph - - - - - - 150 2,496.50 2,592.00 75 10350.00 2,400 0.05 0.75 2,400 - 0.25 - - - 75 Graph
Graph 11,550 -4,050 77 - 2,470.00 -182.25 75 2,448.35 2,469.15 75 10400.00 2,025 0.15 0.40 150 -0.80 0.15 153.59 617 -7,275 159,225 Graph
Graph - - - - - - 75 2,396.75 2,495.05 75 10450.00 1,800 0.05 0.80 1,800 -2.40 0.20 - 29 75 1,725 Graph
Graph 108,525 -25,875 611 - 2,355.40 -210.25 1,500 2,354.70 2,364.20 150 10500.00 2,850 0.10 0.15 18,825 -0.80 0.10 154.51 6,147 -31,950 1,332,600 Graph
Graph 75 - - - 1,359.55 - 75 2,294.60 2,390.45 75 10550.00 1,200 0.15 0.20 75 -0.80 0.20 - 643 -19,650 3,525 Graph
Graph 6,975 -1,425 45 - 2,257.00 -200.00 75 2,250.90 2,268.80 75 10600.00 3,600 0.10 0.20 7,200 -0.80 0.15 142.04 544 -7,275 616,050 Graph
Graph - - - - - - 75 2,195.15 2,261.30 75 10650.00 1,800 0.10 0.90 1,800 - 1.10 - - - 2,850 Graph
Graph 9,450 -2,175 33 - 2,185.00 -170.85 75 2,151.75 2,168.65 75 10700.00 4,950 0.10 0.20 3,000 -0.65 0.15 145.83 436 -2,100 778,500 Graph
Graph 225 - - - 1,949.75 - 75 2,095.10 2,116.70 75 10750.00 75 0.20 1.25 75 -0.30 0.50 - 50 2,175 3,375 Graph
Graph 46,875 -2,250 39 - 2,075.00 -183.65 75 2,051.75 2,067.40 75 10800.00 3,300 0.10 0.25 1,200 -0.95 0.10 131.81 1,133 -14,550 861,525 Graph
Graph 375 - - - 1,331.45 - 75 1,984.65 2,094.85 75 10850.00 1,800 0.10 1.20 1,800 -1.10 0.15 - 41 -300 6,450 Graph
Graph 15,900 -1,650 87 - 1,975.00 -185.00 75 1,953.85 1,966.15 75 10900.00 225 0.25 0.75 2,475 -0.80 0.30 134.51 575 -7,125 622,800 Graph
Graph 225 - 2 - 2,150.00 264.00 75 1,892.90 1,975.65 75 10950.00 225 0.50 1.30 75 0.15 1.30 - 25 825 7,725 Graph
Graph 150,825 -54,225 996 - 1,856.45 -206.40 375 1,856.15 1,857.20 75 11000.00 300 0.35 0.40 4,575 -0.85 0.30 125.76 10,469 -225,900 1,685,175 Graph
Graph 150 - - - 1,777.35 - 75 1,796.65 1,860.60 1,500 11050.00 - - 1.70 4,800 -1.10 0.20 - 20 -750 11,250 Graph
Graph 21,900 -5,625 143 - 1,757.00 -214.75 75 1,752.65 1,766.85 75 11100.00 3,225 0.25 0.40 5,550 -1.00 0.30 121.32 945 -14,550 405,975 Graph
Graph 225 - - - 1,764.55 - 75 1,622.70 1,811.35 375 11150.00 - - 1.70 4,800 -0.90 0.40 - 26 -525 4,200 Graph
Graph 60,150 -6,825 134 - 1,660.00 -207.25 450 1,655.00 1,664.10 375 11200.00 4,125 0.30 0.65 3,000 -1.05 0.30 116.09 2,635 -20,625 726,825 Graph
Graph 750 - - - 1,624.90 - 75 1,587.25 1,703.35 375 11250.00 75 0.40 1.30 75 -0.10 1.25 - 251 -4,350 53,475 Graph
Graph 49,875 -2,025 55 - 1,566.25 -197.20 75 1,554.20 1,567.40 75 11300.00 2,925 0.25 0.45 4,500 -1.00 0.45 110.82 4,828 -24,525 465,900 Graph
Graph 1,725 - - - 1,712.20 - 75 1,480.70 1,534.85 75 11350.00 75 0.15 0.80 225 -1.05 0.40 113.93 194 -300 22,650 Graph
Graph 84,375 -3,975 284 - 1,462.00 -210.30 675 1,460.00 1,465.55 75 11400.00 1,200 0.30 0.60 3,000 -0.85 0.60 104.41 3,964 -8,025 425,400 Graph
Graph 14,775 - - - 1,612.40 - 75 1,397.40 1,420.60 75 11450.00 - - 1.65 75 -1.15 0.30 95.41 72 -1,950 25,650 Graph
Graph 291,525 -20,475 969 - 1,358.80 -203.00 75 1,360.00 1,363.35 75 11500.00 3,675 0.20 0.40 5,025 -1.25 0.20 99.14 21,939 -283,725 1,734,975 Graph
Graph 19,425 -300 11 - 1,308.55 -208.75 75 1,298.45 1,316.90 75 11550.00 - - 0.05 75 -1.50 0.05 87.17 116 -3,300 46,275 Graph
Graph 360,525 -29,775 564 - 1,257.95 -214.20 75 1,257.60 1,263.55 600 11600.00 1,350 0.25 0.65 2,775 -1.00 0.65 93.34 3,242 -53,925 918,825 Graph
Graph 12,225 -600 12 - 1,205.60 -206.65 75 1,196.35 1,264.25 75 11650.00 - - 0.60 525 -1.30 0.40 - 268 -5,475 45,225 Graph
Graph 458,550 -58,650 1,586 - 1,163.00 -200.25 450 1,157.60 1,164.60 75 11700.00 1,725 0.30 0.90 1,500 -1.25 0.50 88.46 7,828 -122,100 840,900 Graph
Graph 16,200 -1,500 34 - 1,108.75 -205.10 75 1,099.05 1,146.10 75 11750.00 75 0.40 0.70 600 -1.05 0.70 82.69 509 -3,900 38,550 Graph
Graph 474,225 -21,300 594 - 1,063.65 -198.45 75 1,056.55 1,065.00 75 11800.00 75 0.30 1.00 1,200 -0.95 0.95 82.63 11,029 -135,825 1,012,200 Graph
Graph 11,475 -600 28 - 1,000.30 -207.85 75 998.35 1,048.35 75 11850.00 825 0.40 1.15 3,000 -0.60 1.40 - 480 -6,525 37,200 Graph
Graph 284,700 -20,625 605 - 960.95 -211.55 75 957.00 963.30 600 11900.00 75 0.20 0.90 225 -1.25 0.80 77.21 11,449 -117,150 1,017,675 Graph
Graph 12,600 -750 22 - 910.60 -199.80 75 904.00 913.10 150 11950.00 2,550 0.30 0.60 75 -1.85 0.35 75.36 846 -26,100 41,400 Graph
Graph 722,700 -73,275 2,510 - 861.35 -199.95 450 858.10 863.25 2,250 12000.00 3,075 0.55 0.60 2,625 -1.80 0.60 73.36 97,185 -878,475 2,883,225 Graph
Graph 18,600 -1,350 40 - 806.65 -204.20 75 800.35 828.65 75 12050.00 75 0.45 0.90 75 -2.30 0.25 70.96 1,749 -30,375 97,575 Graph
Graph 417,675 -6,300 645 - 761.05 -211.30 150 758.25 764.50 150 12100.00 75 0.60 0.70 150 -2.00 0.60 68.50 28,669 -306,450 749,475 Graph
Graph 24,750 -825 36 - 710.00 -194.00 75 704.05 715.15 450 12150.00 600 0.55 0.85 75 -2.25 0.55 66.22 1,303 -19,800 48,000 Graph
Graph 386,925 -10,200 1,055 - 663.25 -207.80 375 659.35 666.10 75 12200.00 1,050 0.80 0.90 5,250 -2.05 0.90 63.40 46,246 -513,150 1,092,675 Graph
Graph 18,750 -1,050 46 - 610.30 -217.55 75 602.55 615.65 2,625 12250.00 300 1.00 1.25 3,000 -2.10 1.05 60.97 4,175 -49,875 90,675 Graph
Graph 253,125 -42,975 1,124 - 561.00 -203.70 75 559.00 563.00 600 12300.00 300 1.20 1.30 75 -2.20 1.20 58.27 83,311 -836,175 979,125 Graph
Graph 12,450 -825 49 - 513.40 -198.65 75 506.50 514.65 1,575 12350.00 75 1.20 1.50 75 -2.00 1.75 56.05 6,386 -50,400 132,900 Graph
Graph 300,900 -41,100 1,290 - 463.40 -201.10 75 459.00 462.95 450 12400.00 675 1.80 2.00 3,525 -2.20 2.00 53.68 101,882 -908,550 1,295,325 Graph
Graph 21,900 -5,175 113 - 407.90 -206.70 75 408.90 414.10 825 12450.00 225 2.50 2.60 4,425 -1.90 2.60 51.19 29,125 82,200 562,425 Graph
Graph 783,750 -79,575 6,675 - 362.00 -204.90 150 361.05 363.80 750 12500.00 150 3.40 3.50 1,575 -1.65 3.40 48.45 197,395 60,075 3,272,550 Graph
Graph 9,300 -4,575 154 - 311.60 -201.05 2,475 297.55 315.70 600 12550.00 1,950 4.00 4.50 75 -1.35 4.05 45.85 66,145 67,200 653,250 Graph
Graph 681,300 -38,625 6,202 - 266.50 -198.25 75 264.10 266.90 75 12600.00 150 5.95 6.00 1,125 -0.20 6.00 43.22 290,601 -493,575 2,468,850 Graph
Graph 28,725 225 738 - 216.20 -207.40 600 215.75 222.05 75 12650.00 150 9.20 9.60 75 2.05 9.20 40.63 132,021 -27,300 669,225 Graph
Graph 582,600 -190,725 13,831 - 175.00 -194.75 300 173.55 175.00 75 12700.00 450 15.60 15.95 1,650 7.05 15.75 38.16 514,296 -626,175 2,676,225 Graph
Graph 61,500 -19,050 3,571 - 132.75 -191.30 75 132.05 134.00 75 12750.00 75 24.90 25.25 75 14.05 24.85 35.58 236,677 -31,950 866,550 Graph
Graph 1,093,800 96,375 84,760 23.06 97.00 -178.20 150 96.00 97.00 2,550 12800.00 900 38.00 38.95 75 24.45 38.50 33.36 874,739 -477,300 3,941,325 Graph
Graph 483,000 242,775 72,752 23.08 64.95 -166.70 75 64.85 65.60 150 12850.00 1,050 55.60 56.85 225 37.40 55.75 31.03 397,109 -230,775 1,202,625 Graph
Graph 3,129,000 1,719,150 446,965 24.65 41.00 -145.15 150 40.05 40.25 75 12900.00 75 80.40 82.30 825 57.05 82.25 29.37 1,048,572 -1,246,275 2,152,350 Graph
Graph 1,155,900 718,725 240,000 24.37 24.50 -122.75 150 24.35 24.65 150 12950.00 1,125 115.50 116.95 75 82.10 116.75 28.00 468,536 -631,950 438,975 Graph
Graph 4,380,675 1,641,075 1,103,581 24.52 15.00 -96.30 375 14.70 15.00 4,350 13000.00 2,175 155.00 156.10 75 105.85 155.00 27.14 1,221,849 -1,658,550 2,052,975 Graph
Graph 1,515,150 708,900 509,781 24.21 9.50 -71.20 75 8.75 9.15 75 13050.00 150 197.60 201.45 75 132.05 200.00 26.29 289,871 -395,850 250,950 Graph
Graph 3,740,850 1,802,100 1,123,721 23.91 6.10 -49.75 150 6.00 6.10 150 13100.00 150 245.15 249.00 150 152.85 245.35 25.71 542,862 65,925 704,025 Graph
Graph 2,003,700 897,750 556,989 23.67 4.50 -31.50 150 4.45 4.50 225 13150.00 450 294.05 299.75 1,050 172.30 294.50 25.59 102,456 39,900 105,675 Graph
Graph 3,677,850 690,075 951,845 23.39 3.70 -18.35 225 3.55 3.70 375 13200.00 150 343.50 346.00 150 185.75 345.40 25.53 109,233 -21,225 172,650 Graph
Graph 1,190,775 -212,850 342,363 23.00 3.30 -9.40 75 3.05 3.30 1,125 13250.00 1,050 390.70 397.15 75 200.15 395.45 25.63 4,931 8,400 16,200 Graph
Graph 2,670,525 214,200 530,670 22.53 2.80 -4.20 1,125 2.80 2.90 3,000 13300.00 150 439.50 446.40 375 208.80 449.55 25.51 13,960 -5,850 27,150 Graph
Graph 638,925 -11,475 152,319 22.64 2.45 -1.40 2,700 2.45 2.80 3,000 13350.00 375 474.15 498.45 300 203.85 495.85 30.26 526 -8,250 5,850 Graph
Graph 2,485,650 344,775 287,614 23.13 2.35 -0.10 1,050 2.35 2.55 5,850 13400.00 75 537.50 546.10 1,350 201.55 543.60 29.71 738 2,325 10,725 Graph
Graph 258,975 38,250 41,101 24.25 2.15 0.35 1,050 2.15 2.45 75 13450.00 300 588.60 596.70 75 184.65 595.75 - 33 900 1,050 Graph
Graph 4,898,325 1,492,200 214,604 26.40 2.20 0.70 750 2.15 2.20 75 13500.00 300 640.80 644.35 75 203.70 644.05 38.23 2,564 -23,250 74,250 Graph
Graph 86,025 41,325 6,058 28.49 1.00 -0.40 150 1.00 2.25 75 13550.00 525 670.60 698.60 75 205.90 699.40 45.01 13 -75 375 Graph
Graph 888,450 250,425 39,882 30.63 1.95 0.75 75 1.95 2.10 1,500 13600.00 300 740.10 745.20 300 212.45 740.55 45.22 54 825 2,025 Graph
Graph 21,525 -9,075 1,492 32.76 2.00 0.85 75 1.80 2.00 225 13650.00 75 781.80 856.15 150 6.50 800.55 - 6 75 150 Graph
Graph 1,245,375 -141,600 27,577 35.20 1.90 0.90 75 1.70 1.85 75 13700.00 75 831.05 847.40 75 204.80 848.80 52.13 29 -150 6,300 Graph
Graph 13,200 1,200 174 34.99 1.75 0.80 75 1.60 2.00 75 13750.00 225 871.20 986.05 4,875 -127.95 717.50 - 1 75 225 Graph
Graph 471,300 141,975 13,773 38.93 1.45 0.65 900 1.45 1.80 900 13800.00 300 936.65 945.10 225 - 758.50 - - - 1,125 Graph
Graph 21,600 -3,300 1,490 42.70 1.65 0.70 75 1.10 1.65 675 13850.00 75 968.00 1,098.15 4,875 23.00 956.75 - 2 - 150 Graph
Graph 246,300 64,350 11,537 42.25 1.40 0.80 3,150 1.35 1.70 600 13900.00 75 1,027.95 1,049.45 75 205.00 1,043.75 - 52 -2,625 1,800 Graph
Graph 44,025 150 624 - 1.60 1.05 75 0.65 1.55 75 13950.00 75 1,075.15 1,102.80 75 168.95 1,104.00 - 4 75 150 Graph
Graph 1,113,225 371,025 42,973 47.92 1.30 0.70 1,200 1.40 1.50 75 14000.00 75 1,132.20 1,146.00 150 209.65 1,148.90 - 110 -3,600 15,075 Graph
Graph 8,025 3,825 1,331 45.94 1.40 0.85 225 1.40 1.85 75 14050.00 75 1,160.35 1,249.90 75 -260.00 1,155.85 - 2 - - Graph
Graph 37,575 21,150 1,804 52.13 1.60 0.90 75 1.30 2.05 375 14100.00 75 1,195.85 1,300.15 75 -219.55 1,243.85 - 2 - - Graph
Graph 8,250 -975 200 - 1.25 0.60 75 0.65 1.95 975 14150.00 75 1,270.35 1,417.50 75 -322.75 1,188.50 - 1 75 75 Graph
Graph 53,025 25,575 1,692 58.23 1.50 0.75 900 1.00 1.85 75 14200.00 75 1,315.05 1,356.10 75 - 1,350.35 - - - 675 Graph
Graph 4,050 3,225 270 54.56 1.25 0.35 75 0.75 1.85 3,075 14250.00 1,500 1,358.95 1,465.75 75 -139.30 1,354.20 - 2 75 75 Graph
Graph 42,675 18,000 3,123 61.82 1.05 0.35 1,125 1.00 1.40 75 14300.00 75 1,422.85 1,452.05 75 - 1,450.85 - - - 150 Graph
Graph 2,625 2,625 1,719 - 1.15 -1.85 75 0.70 1.80 3,000 14350.00 1,500 1,458.85 1,593.40 4,875 - - - - - - Graph
Graph 79,350 40,050 1,807 69.29 1.30 0.90 3,000 1.10 1.25 600 14400.00 75 1,519.25 1,549.25 75 - 1,550.60 - - - 75 Graph
Graph 8,175 -300 2,086 68.54 1.20 0.70 4,950 0.60 1.40 4,500 14450.00 1,500 1,492.00 1,666.25 1,500 80.20 1,582.15 - 3 150 150 Graph
Graph 25,350 25,350 779 - 0.80 0.75 300 1.00 1.30 300 14500.00 75 1,591.85 1,707.00 75 195.10 1,637.10 - 10 675 675 Graph
Graph 1,200 1,200 840 - 1.25 1.20 600 0.50 1.25 1,950 14550.00 75 1,526.55 1,772.80 75 - - - - - - Graph
Total 44,992,500 6,868,031 7,052,284 46,100,925 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.



  • highlighted  Highlighted options are in-the-money.