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: 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 - - - - - - 1,800 3,836.65 4,150.75 2,800 14650.00 15,100 0.45 0.50 3,300 -0.30 0.45 60.79 3,820 81,500 90,100 Graph
Graph - - - - - - 1,800 3,785.60 3,886.95 3,600 14700.00 5,150 0.45 0.60 150 - 0.45 59.97 1,055 24,050 24,100 Graph
Graph - - - - - - 1,800 3,736.65 4,048.25 1,000 14750.00 150 0.70 1.00 450 -12.30 1.00 63.59 29 750 750 Graph
Graph - - - - - - 1,800 3,688.50 3,995.20 2,800 14800.00 600 0.50 0.60 100 -14.15 0.50 58.89 77 2,500 2,500 Graph
Graph - - - - - - 1,800 3,637.85 3,942.15 1,000 14850.00 200 0.50 0.95 350 -0.55 0.45 57.55 216 2,100 5,000 Graph
Graph - - - - - - 1,800 3,582.55 3,890.95 1,000 14900.00 500 0.50 0.70 650 -17.15 0.50 57.26 84 1,550 1,550 Graph
Graph - - - - - - 1,800 3,533.00 3,840.40 2,750 14950.00 1,800 0.55 1.10 200 -2.30 0.75 58.55 132 2,400 2,450 Graph
Graph - - - - - - 1,800 3,485.85 3,571.15 1,800 15000.00 3,400 0.55 0.60 5,150 -0.60 0.55 56.11 10,930 -73,600 322,350 Graph
Graph - - - - - - 1,800 3,434.25 3,709.15 1,000 15050.00 400 0.55 1.05 50 -2.45 0.55 55.30 28 600 750 Graph
Graph - - - - - - 1,800 3,389.00 3,683.15 1,000 15100.00 500 0.45 0.70 1,250 -24.60 0.70 55.70 59 1,950 1,950 Graph
Graph - - - - - - 1,800 3,338.95 3,629.35 2,750 15150.00 450 0.45 1.15 1,050 -1.90 1.15 57.55 59 1,900 1,900 Graph
Graph 50 - - - 3,051.00 - 1,800 3,288.00 3,576.05 1,000 15200.00 200 0.50 0.70 450 -29.55 0.55 52.88 67 2,350 2,350 Graph
Graph - - - - - - 1,800 3,238.45 3,500.75 1,000 15250.00 3,600 0.40 1.10 400 - - - - - - Graph
Graph - - - - - - 1,800 3,189.20 3,411.05 1,500 15300.00 150 0.45 0.70 1,500 -34.85 0.75 52.76 91 800 800 Graph
Graph - - - - - - 1,500 3,137.05 3,216.35 1,800 15350.00 3,600 0.40 1.25 300 - - - - - - Graph
Graph - - - - - - 1,800 3,087.25 3,314.45 2,500 15400.00 100 0.50 0.75 400 -41.35 0.55 49.68 50 1,000 1,000 Graph
Graph - - - - - - 1,800 3,036.65 3,262.95 1,500 15450.00 3,600 0.40 2.40 1,800 - - - - - - Graph
Graph - - - - - - 150 3,017.00 3,049.90 150 15500.00 150 0.60 0.70 3,500 -0.45 0.70 49.17 4,206 49,300 104,850 Graph
Graph - - - - - - 1,800 2,938.40 3,150.95 1,500 15550.00 3,600 0.40 2.00 1,500 -0.65 2.40 54.95 2 100 200 Graph
Graph - - - - - - 1,500 2,888.20 3,102.90 1,500 15600.00 200 0.60 0.80 1,250 -56.60 0.60 46.87 123 4,650 4,650 Graph
Graph - - - - - - 1,800 2,838.35 3,072.05 1,500 15650.00 3,600 0.40 1.45 500 - - - - - - Graph
Graph - - - - - - 1,800 2,790.00 2,999.65 1,500 15700.00 200 0.55 0.85 1,500 -65.65 0.75 46.25 50 1,600 1,600 Graph
Graph - - - - - - 1,800 2,737.65 2,953.45 1,500 15750.00 3,600 0.40 2.80 1,800 - - - - - - Graph
Graph - - - - - - 1,800 2,688.35 2,897.40 1,500 15800.00 1,500 0.45 1.00 1,500 -76.10 0.65 44.03 130 1,300 1,300 Graph
Graph - - - - - - 1,800 2,640.80 2,862.00 1,500 15850.00 3,600 0.40 1.95 1,500 -81.40 1.00 45.09 8 100 100 Graph
Graph - - - - - - 1,800 2,588.75 2,810.90 1,500 15900.00 50 0.60 1.00 1,800 -87.35 1.00 44.27 110 2,550 2,550 Graph
Graph - - - - - - 1,800 2,538.85 2,616.65 1,800 15950.00 3,600 0.50 1.50 500 - - - - - - Graph
Graph 9,450 -1,050 22 - 2,497.00 35.05 100 2,519.40 2,529.60 400 16000.00 1,850 0.70 0.75 15,100 -0.50 0.70 41.15 20,463 242,750 724,150 Graph
Graph - - - - - - 1,500 2,439.40 2,644.40 1,500 16050.00 300 0.55 1.50 500 -107.45 0.85 41.14 12 600 600 Graph
Graph - - - - - - 1,800 2,387.75 2,606.30 1,500 16100.00 200 0.70 1.40 1,500 -0.95 0.70 39.57 187 2,350 2,550 Graph
Graph - - - - - - 1,500 2,339.70 2,528.95 1,500 16150.00 3,600 0.40 2.80 1,800 - - - - - - Graph
Graph 1,000 - - - 2,150.00 - 1,500 2,286.30 2,496.20 1,500 16200.00 1,750 0.65 0.85 2,500 -0.60 0.85 38.72 185 2,100 9,300 Graph
Graph - - - - - - 1,800 2,241.95 2,481.30 1,000 16250.00 3,600 0.60 1.45 500 - - - - - - Graph
Graph 3,000 - - - 2,015.00 - 1,500 2,189.60 2,263.00 500 16300.00 3,650 0.70 0.95 950 -0.60 0.70 36.41 439 2,450 10,800 Graph
Graph 500 - - - 2,110.00 - 1,500 2,140.55 2,336.75 1,500 16350.00 100 0.65 1.40 1,500 - - - - - - Graph
Graph 150 - - - 1,865.00 - 1,500 2,090.90 2,300.20 1,500 16400.00 1,150 1.15 1.90 1,000 -0.20 1.15 36.67 1,268 18,900 24,800 Graph
Graph - - - - - - 1,500 2,040.30 2,252.30 1,500 16450.00 10,800 0.65 1.25 50 - - - - - - Graph
Graph 11,550 -1,050 22 - 1,980.00 74.05 150 1,993.50 2,032.25 900 16500.00 3,600 1.00 1.10 56,150 -0.55 1.00 34.51 57,146 611,550 1,330,050 Graph
Graph - - - - - - 1,500 1,940.70 2,137.45 1,500 16550.00 400 0.85 1.45 50 -1.05 0.90 33.33 341 400 1,250 Graph
Graph - - - - - - 1,500 1,891.95 1,969.40 1,800 16600.00 300 1.05 1.50 1,800 -0.60 1.05 33.07 1,326 2,850 21,700 Graph
Graph - - - - - - 1,800 1,835.40 2,049.15 1,500 16650.00 250 1.00 1.45 700 -1.10 1.00 32.09 235 3,600 4,700 Graph
Graph 5,100 - - - 1,706.55 - 100 1,823.45 1,850.00 150 16700.00 1,500 1.10 1.25 100 -0.45 1.25 32.06 1,432 -2,650 49,050 Graph
Graph 1,050 - - - 1,627.40 - 1,500 1,741.45 1,830.05 50 16750.00 1,650 1.00 1.30 500 -1.00 1.00 30.49 347 1,750 7,150 Graph
Graph 4,000 - 2 - 1,682.60 85.55 300 1,713.00 1,767.70 300 16800.00 7,200 1.10 1.20 700 -0.60 1.20 30.28 7,327 -10,200 338,550 Graph
Graph 1,000 - - - 1,580.00 - 1,500 1,643.95 1,720.40 3,600 16850.00 1,600 1.15 1.75 50 -0.80 1.20 29.47 451 2,050 5,500 Graph
Graph 1,250 - - - 1,474.70 - 250 1,619.45 1,643.40 250 16900.00 7,200 1.05 1.25 1,200 -0.75 1.25 28.78 8,185 43,150 160,450 Graph
Graph - - - - - - 1,500 1,544.10 1,616.15 1,800 16950.00 650 1.35 1.45 100 -1.00 1.45 28.45 574 -3,950 7,300 Graph
Graph 46,600 -3,000 458 - 1,532.30 24.35 200 1,526.45 1,535.50 150 17000.00 58,450 1.40 1.45 600 -0.85 1.45 27.62 161,788 -295,350 3,218,550 Graph
Graph - - - - - - 250 1,474.00 1,502.90 250 17050.00 11,400 1.05 1.35 300 -0.90 1.35 26.57 7,314 5,700 17,300 Graph
Graph 4,550 - - - 1,438.10 13.25 200 1,426.55 1,431.65 250 17100.00 18,950 1.25 1.30 3,150 -1.00 1.30 25.63 42,030 105,800 417,700 Graph
Graph 300 - - - 1,280.00 - 250 1,349.30 1,410.80 250 17150.00 1,000 1.25 1.40 1,100 -1.15 1.20 24.58 10,937 19,000 41,700 Graph
Graph 6,600 - 1 - 1,310.30 -0.65 150 1,322.55 1,331.85 250 17200.00 5,400 1.35 1.85 1,450 -0.70 1.85 25.04 61,004 -24,250 581,150 Graph
Graph 600 - - - 1,287.00 - 1,500 1,246.35 1,314.50 1,800 17250.00 1,500 1.50 2.00 650 -1.25 1.50 23.57 16,168 14,100 247,550 Graph
Graph 14,050 -50 13 - 1,238.25 64.50 150 1,225.25 1,231.85 250 17300.00 100 1.50 1.85 600 -1.30 1.50 22.73 90,241 -29,950 779,050 Graph
Graph 28,250 50 80 - 1,187.90 107.90 150 1,171.80 1,182.45 250 17350.00 1,500 1.30 1.80 400 -1.20 1.80 22.40 18,935 -3,000 162,050 Graph
Graph 11,800 -700 28 - 1,130.55 47.95 300 1,128.00 1,130.65 50 17400.00 850 1.75 1.90 1,950 -1.25 1.90 21.71 77,116 -136,000 726,300 Graph
Graph 1,050 -50 5 - 1,044.60 67.05 150 1,076.05 1,087.95 150 17450.00 850 1.60 2.30 1,000 -1.80 1.60 20.39 27,428 2,950 175,700 Graph
Graph 49,950 -3,450 514 - 1,031.80 17.95 2,750 1,027.40 1,035.50 150 17500.00 500 1.85 1.90 10,950 -1.85 1.80 19.85 271,290 404,950 3,183,300 Graph
Graph 3,150 100 16 - 967.00 -24.00 150 977.15 986.95 150 17550.00 300 2.00 2.55 1,000 -1.85 2.00 19.26 39,772 103,650 230,950 Graph
Graph 12,950 -100 18 - 917.25 24.55 150 899.00 950.20 150 17600.00 350 2.10 2.60 4,000 -1.60 2.60 19.08 170,722 -53,800 1,554,050 Graph
Graph 500 -50 1 - 848.05 81.35 200 879.35 896.80 150 17650.00 250 2.35 3.00 1,050 -2.35 2.35 17.93 64,420 -124,850 414,800 Graph
Graph 39,500 -750 200 - 821.10 10.70 150 828.10 864.35 150 17700.00 1,600 2.75 3.00 250 -2.10 3.00 17.67 276,251 -708,100 3,031,600 Graph
Graph 7,000 250 56 - 775.50 21.10 150 751.75 787.20 150 17750.00 4,000 3.00 3.45 100 -2.40 2.95 16.71 65,318 270,050 579,700 Graph
Graph 50,250 -1,600 359 - 731.80 17.70 100 730.10 737.00 150 17800.00 50 3.30 3.75 4,600 -2.05 3.75 16.40 252,840 1,189,000 3,038,350 Graph
Graph 2,000 -100 30 - 691.65 -12.95 150 650.45 716.00 150 17850.00 50 3.75 4.25 250 -2.80 3.80 15.49 133,433 1,027,750 1,432,150 Graph
Graph 25,150 -13,000 776 - 635.35 23.20 50 633.10 637.60 50 17900.00 550 4.45 4.70 1,500 -3.10 4.45 14.93 300,345 772,050 2,259,100 Graph
Graph 11,450 -250 251 - 584.85 -4.15 300 582.20 588.80 150 17950.00 400 5.15 5.40 50 -3.80 5.15 14.33 133,149 87,950 644,800 Graph
Graph 256,900 2,050 12,454 - 537.00 13.75 50 536.00 539.20 100 18000.00 1,200 6.05 6.35 1,050 -3.95 6.35 13.87 494,559 351,650 3,093,950 Graph
Graph 21,100 -2,150 1,111 - 485.35 12.10 50 484.75 490.55 150 18050.00 700 6.65 7.20 100 -5.65 6.65 12.94 248,531 796,100 1,314,100 Graph
Graph 100,250 -14,050 7,850 - 440.00 12.20 50 437.75 440.00 300 18100.00 600 8.75 9.05 300 -6.35 8.80 12.63 439,587 921,850 2,897,900 Graph
Graph 102,300 -6,900 2,719 - 389.00 4.85 300 388.40 391.00 50 18150.00 1,650 10.60 11.40 50 -7.50 11.30 12.22 240,162 812,350 1,531,150 Graph
Graph 1,096,950 212,250 68,388 8.42 346.00 14.60 100 344.25 345.90 100 18200.00 500 13.75 15.15 50 -8.75 15.15 11.95 793,684 1,326,150 4,475,350 Graph
Graph 127,100 -15,600 16,484 8.53 299.20 17.20 50 297.00 300.05 50 18250.00 150 17.35 17.70 300 -12.25 17.70 11.19 422,568 593,550 1,736,950 Graph
Graph 3,115,900 -853,150 238,365 8.44 253.50 7.00 50 252.10 254.25 200 18300.00 4,400 23.00 24.00 3,500 -14.60 24.00 10.94 1,306,849 247,150 7,209,900 Graph
Graph 369,350 -67,200 133,738 8.98 213.80 10.65 200 209.75 213.80 200 18350.00 200 30.55 31.45 250 -18.45 30.55 10.44 688,616 167,900 2,150,400 Graph
Graph 2,796,500 -440,500 945,684 8.50 171.15 3.00 50 171.15 172.70 50 18400.00 350 40.15 40.50 50 -21.80 40.15 10.07 1,862,242 1,681,750 6,093,600 Graph
Graph 681,850 144,800 772,666 8.65 136.50 1.40 50 134.15 136.45 150 18450.00 150 54.00 54.10 50 -24.70 54.05 9.88 1,316,782 926,900 1,745,050 Graph
Graph 6,791,600 2,957,400 3,295,419 8.31 102.00 -9.35 2,350 102.00 103.00 50 18500.00 50 71.30 71.60 50 -22.25 71.00 9.62 2,791,983 2,619,800 6,205,200 Graph
Graph 1,630,050 656,050 1,086,781 8.29 75.20 -9.95 100 75.20 76.50 100 18550.00 50 93.20 95.00 250 -19.60 93.20 9.48 619,595 121,850 740,550 Graph
Graph 4,826,400 2,181,400 2,311,619 8.23 53.00 -11.15 50 52.90 54.35 1,550 18600.00 100 120.95 123.00 3,050 -24.40 120.95 9.47 760,116 839,750 1,424,250 Graph
Graph 1,572,500 627,000 882,259 8.19 35.80 -8.00 50 35.75 38.00 2,000 18650.00 1,650 154.00 156.00 250 -20.00 156.00 9.81 182,685 166,950 301,600 Graph
Graph 3,528,300 1,419,250 1,309,151 8.28 24.00 -7.95 200 23.75 24.00 3,300 18700.00 100 190.65 191.85 150 -18.15 190.30 9.62 210,446 242,550 438,800 Graph
Graph 2,052,700 891,350 599,396 8.42 15.90 -4.95 200 13.95 15.90 200 18750.00 50 230.60 234.60 50 -5.80 234.20 10.33 26,904 -10,850 49,900 Graph
Graph 4,191,650 2,178,800 1,035,048 8.28 9.10 -6.05 400 9.10 9.15 50 18800.00 100 275.65 278.00 950 -11.90 275.60 10.35 32,800 39,550 85,800 Graph
Graph 2,201,950 1,053,800 417,235 8.44 5.70 -4.45 50 5.55 5.95 500 18850.00 150 321.45 326.05 50 -13.75 325.35 11.63 2,650 12,050 15,600 Graph
Graph 3,735,250 2,068,150 619,004 8.84 4.05 -3.25 100 4.05 4.20 600 18900.00 50 370.55 373.75 50 -3.90 369.85 11.71 5,578 10,050 26,450 Graph
Graph 934,500 602,800 258,733 9.28 3.00 -2.45 500 2.85 3.30 250 18950.00 450 412.80 443.95 450 21.65 423.80 13.82 530 5,000 5,150 Graph
Graph 7,804,750 4,202,900 779,547 10.02 2.70 -1.60 300 2.70 2.75 1,800 19000.00 50 469.70 471.60 100 -0.80 472.00 14.60 10,717 133,300 224,650 Graph
Graph 927,500 671,100 164,342 10.44 2.05 -1.40 2,750 2.00 2.50 2,400 19050.00 150 518.35 523.05 300 -923.85 530.85 17.79 49 700 700 Graph
Graph 2,054,000 1,210,700 320,607 11.07 1.80 -1.20 200 1.85 2.00 1,800 19100.00 150 566.95 572.15 250 16.40 571.60 16.80 352 3,350 3,600 Graph
Graph 388,850 232,100 94,624 11.75 1.65 -1.00 2,900 1.05 1.75 2,650 19150.00 150 598.00 647.00 150 - - - - - - Graph
Graph 2,441,800 1,022,850 269,009 12.50 1.60 -0.85 24,600 1.55 1.60 19,550 19200.00 50 667.85 671.50 50 -4.70 668.15 17.98 94 950 1,750 Graph
Graph 158,750 -16,200 34,041 13.63 1.90 -0.45 1,300 1.40 1.90 2,950 19250.00 50 717.05 744.20 150 -850.65 758.95 28.23 24 1,200 1,200 Graph
Graph 2,639,650 445,900 155,798 14.26 1.75 -0.50 54,750 1.35 1.75 800 19300.00 150 766.25 796.00 100 2.65 771.45 21.16 69 -350 700 Graph
Graph 61,950 20,650 13,015 15.05 1.75 -0.30 32,800 1.10 1.75 1,750 19350.00 150 804.45 834.45 150 - - - - - - Graph
Graph 1,134,650 -620,750 137,428 15.07 1.20 -0.85 77,050 1.20 1.25 17,000 19400.00 150 852.95 880.65 150 - - - - - - Graph
Graph 29,700 20,250 9,786 15.65 1.10 -0.65 20,750 1.10 1.15 50 19450.00 150 902.10 935.45 150 -846.50 924.70 25.36 43 2,000 2,000 Graph
Graph 3,542,900 1,642,050 271,163 16.56 1.20 -0.50 236,950 1.15 1.20 213,000 19500.00 150 943.10 974.25 150 -30.30 968.00 24.11 57 400 3,650 Graph
Graph 29,650 24,650 5,644 16.92 1.00 -0.60 17,900 0.95 1.50 1,350 19550.00 150 991.85 1,031.70 150 - - - - - - Graph
Graph 287,650 185,250 31,966 17.42 0.90 -0.65 39,050 0.90 0.95 3,600 19600.00 150 1,048.20 1,082.05 150 - - - - - - Graph
Graph 23,200 15,050 5,579 18.23 0.95 -0.50 200 0.90 0.95 1,700 19650.00 150 1,092.35 1,148.20 150 - 1,299.05 - - - 100 Graph
Graph 829,250 616,800 54,679 18.44 0.75 -0.45 3,750 0.75 0.80 12,600 19700.00 150 1,146.05 1,194.95 150 - - - - - - Graph
Graph 36,550 21,700 3,477 19.12 0.75 -0.55 3,450 0.75 0.80 550 19750.00 150 1,195.40 1,232.80 150 - - - - - - Graph
Graph 881,300 435,800 52,124 19.65 0.70 -0.50 192,700 0.65 0.70 15,050 19800.00 100 1,249.20 1,275.45 250 - - - - - - Graph
Graph 48,350 38,550 4,998 20.17 0.65 -0.70 4,900 0.65 0.75 5,400 19850.00 250 1,292.05 1,329.30 250 - - - - - - Graph
Graph 684,300 247,650 57,594 20.83 0.65 -0.55 32,300 0.65 0.70 24,150 19900.00 250 1,360.60 1,374.50 250 - 1,435.55 - - - 50 Graph
Graph 186,650 150 11,350 21.65 0.70 -0.45 10,800 0.65 0.70 18,200 19950.00 250 1,403.30 1,431.90 250 - - - - - - Graph
Graph 877,800 877,800 59,410 22.31 0.70 -98.50 86,300 0.65 0.70 9,400 20000.00 750 1,440.85 1,473.50 2,250 -774.25 1,467.10 33.35 381 5,100 5,100 Graph
Total 65,556,100 16,553,137 14,800,398 67,791,700 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.