Option Chain (Equity Derivatives)

Underlying Index: NIFTY 12968.95  As on Nov 27, 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 150 - - - 3,108.40 - 1,500 2,955.65 3,211.10 1,500 9900.00 525 0.45 0.50 10,875 -0.25 0.50 76.33 3,034 51,225 81,900 Graph
Graph - - - - - - 1,500 2,817.95 3,169.90 1,500 9950.00 2,400 0.15 0.70 150 -95.55 0.65 - 2,727 300 300 Graph
Graph 75 75 1 - 3,022.40 1,437.10 1,500 2,926.25 3,118.35 1,500 10000.00 27,300 0.50 0.55 2,325 -0.20 0.50 72.85 8,026 103,800 135,975 Graph
Graph - - - - - - 1,500 2,761.45 3,145.90 4,875 10050.00 150 0.50 1.00 300 -111.25 0.90 - 234 150 150 Graph
Graph - - - - - - 1,500 2,702.10 3,013.15 1,500 10100.00 2,400 0.35 0.95 300 - - - - - - Graph
Graph - - - - - - 75 2,712.40 2,934.15 75 10150.00 450 0.60 0.75 150 0.25 0.65 - 1,484 1,350 1,425 Graph
Graph - - - - - - 1,500 2,637.55 2,982.90 1,500 10200.00 2,400 0.40 0.85 300 -139.20 0.45 - 155 - - Graph
Graph - - - - - - 75 2,625.30 2,825.80 1,500 10250.00 3,525 0.75 0.85 600 -2.15 0.75 - 161 10,725 10,725 Graph
Graph - - - - - - 1,500 2,543.65 2,849.80 1,500 10300.00 2,400 0.35 0.95 900 - - - - - - Graph
Graph - - - - - - 75 2,518.05 2,747.00 75 10350.00 1,650 0.55 0.95 450 -1.00 0.95 70.47 15 675 750 Graph
Graph 75 - - - 2,420.00 - 75 2,475.70 2,672.50 1,500 10400.00 2,025 0.50 0.60 975 -0.15 0.50 65.16 2,741 5,925 7,500 Graph
Graph - - - - - - 75 2,352.90 2,628.60 1,500 10450.00 750 0.90 1.20 4,500 -0.35 0.90 - 250 3,000 4,950 Graph
Graph 75 75 1 - 2,445.65 1,251.80 1,500 2,402.65 2,541.30 375 10500.00 17,925 0.55 0.60 1,275 -0.30 0.55 61.99 2,828 23,700 32,100 Graph
Graph - - - - - - 4,875 2,225.85 2,588.10 1,500 10550.00 1,875 0.15 1.00 825 -1.30 1.00 - 1 - 150 Graph
Graph 1,500 1,500 20 - 2,375.00 1,252.90 1,500 2,279.00 2,548.45 4,875 10600.00 1,800 0.45 1.20 1,500 -236.25 0.65 - 40 1,500 1,500 Graph
Graph - - - - - - 75 2,221.00 2,417.65 1,500 10650.00 75 0.25 1.70 4,500 - - - - - - Graph
Graph - - - - - - 1,500 2,162.15 2,431.05 1,500 10700.00 1,800 0.45 0.95 900 - - - - - - Graph
Graph - - - - - - 1,575 2,119.70 2,350.25 75 10750.00 150 0.40 1.50 450 -1.00 1.50 - 3 225 225 Graph
Graph - - - - - - 1,500 1,986.80 2,268.05 1,500 10800.00 5,850 0.60 0.75 3,000 -0.50 0.60 55.21 1,395 3,075 4,575 Graph
Graph - -75 1 - 2,235.00 237.00 1,500 2,021.05 2,273.60 1,500 10850.00 1,800 0.15 1.90 4,500 1.70 2.40 - 1 - 75 Graph
Graph - -75 1 - 2,075.00 105.00 1,500 1,979.90 2,170.10 1,500 10900.00 150 0.75 1.00 2,775 - 1.00 - 331 300 375 Graph
Graph - - - - - - 1,500 1,917.75 2,158.65 1,500 10950.00 3,750 0.10 1.90 4,500 - - - - - - Graph
Graph 150 150 2 - 2,022.75 1,162.55 300 1,947.30 1,995.60 300 11000.00 1,125 0.65 0.70 2,550 -0.35 0.65 49.49 3,905 45,750 240,675 Graph
Graph - - - - - - 1,500 1,786.75 2,049.75 1,500 11050.00 9,900 0.20 2.05 4,500 - - - - - - Graph
Graph - - - - - - 1,500 1,737.45 2,000.85 1,500 11100.00 75 0.75 1.00 3,000 -412.20 0.75 - 74 225 225 Graph
Graph - - - - - - 1,500 1,734.45 1,944.90 1,500 11150.00 9,900 0.20 2.45 4,800 - - - - - - Graph
Graph - - - - - - 1,500 1,685.35 1,904.80 1,500 11200.00 450 0.70 1.05 150 0.05 1.00 - 1,175 14,475 15,600 Graph
Graph - - - - - - 1,500 1,595.25 1,841.15 1,500 11250.00 9,900 0.20 2.00 300 - - - - - - Graph
Graph 75 75 1 - 1,738.00 1,046.25 75 1,577.85 1,761.95 1,500 11300.00 1,650 0.60 0.80 225 -1.00 0.60 44.17 2,593 22,425 28,275 Graph
Graph 225 225 6 - 1,741.15 1,075.15 225 1,532.25 1,737.65 1,500 11350.00 75 0.50 2.45 4,800 -525.45 0.50 - 6 225 225 Graph
Graph - - - - - - 75 1,493.85 1,653.25 1,500 11400.00 1,425 0.75 0.95 75 -0.85 0.75 41.92 2,647 35,250 44,925 Graph
Graph - - - - - - 1,500 1,423.75 1,636.30 1,500 11450.00 9,975 0.25 1.20 75 -2.65 0.80 - 47 2,775 3,375 Graph
Graph 21,825 375 54 - 1,492.15 -19.85 1,050 1,459.25 1,479.85 1,800 11500.00 1,575 1.10 1.15 7,350 -0.20 1.10 39.48 31,666 110,850 1,255,950 Graph
Graph 75 - - - 1,350.50 - 1,500 1,238.70 1,548.45 1,500 11550.00 75 0.80 1.15 75 -0.60 1.05 38.59 67 2,850 4,350 Graph
Graph 1,275 -75 3 - 1,319.60 -61.20 1,500 1,319.95 1,414.55 1,500 11600.00 975 1.10 1.15 4,950 -0.50 1.15 37.53 4,148 21,825 177,675 Graph
Graph - - - - - - 1,500 1,215.45 1,456.65 4,875 11650.00 150 1.00 1.25 1,950 -0.30 1.30 - 13 75 1,500 Graph
Graph 11,100 150 41 - 1,298.80 52.95 1,125 1,259.55 1,286.05 1,050 11700.00 3,000 1.05 1.20 3,450 -0.75 1.05 35.36 3,802 -525 137,850 Graph
Graph 225 150 4 - 1,275.00 75.35 1,500 1,178.65 1,307.95 1,500 11750.00 12,300 0.55 1.45 75 -0.50 1.40 35.01 184 -150 1,575 Graph
Graph 13,200 - 5 - 1,179.60 -36.00 600 1,159.55 1,171.10 375 11800.00 1,725 1.15 1.45 450 -0.65 1.45 33.64 8,829 163,725 366,600 Graph
Graph 225 75 6 - 1,145.75 89.75 525 1,090.20 1,145.25 525 11850.00 75 1.20 1.50 75 -0.80 1.40 - 162 1,275 4,725 Graph
Graph 5,325 - 24 - 1,089.90 39.90 300 1,061.20 1,095.85 900 11900.00 1,500 1.20 1.45 225 -1.10 1.25 31.66 7,530 -3,675 242,925 Graph
Graph 75 - 4 - 1,059.90 86.65 75 988.15 1,044.60 525 11950.00 1,050 1.40 1.60 2,175 -1.15 1.45 30.58 792 27,525 29,250 Graph
Graph 31,350 -2,625 102 - 981.00 -6.55 600 962.75 970.65 225 12000.00 19,425 1.40 1.55 10,350 -1.40 1.40 29.91 46,424 618,900 2,066,100 Graph
Graph 150 150 6 - 938.10 564.70 1,500 843.10 966.35 1,500 12050.00 225 1.45 1.60 2,250 -1.40 1.50 29.00 1,026 7,350 13,875 Graph
Graph 5,550 - 3 - 887.10 -20.85 675 866.90 874.35 450 12100.00 3,150 1.40 1.50 75 -1.60 1.40 27.97 17,582 27,975 382,125 Graph
Graph 525 150 3 - 875.80 19.85 1,500 781.15 875.80 1,500 12150.00 750 1.25 1.65 75 -1.45 1.70 27.16 1,009 5,025 16,425 Graph
Graph 23,325 -525 29 - 784.95 -27.95 675 766.90 775.30 675 12200.00 1,350 1.55 1.75 75 -2.00 1.55 26.04 27,592 45,225 776,625 Graph
Graph 150 - 2 - 761.20 136.20 2,100 682.15 759.00 2,025 12250.00 75 2.20 2.25 900 -2.00 2.25 25.26 3,832 23,400 74,025 Graph
Graph 17,325 -150 56 - 670.00 -30.15 450 665.95 687.60 75 12300.00 750 2.50 2.70 3,525 -2.25 2.70 24.56 55,506 212,325 930,675 Graph
Graph 300 - 4 - 642.05 3.05 1,500 578.95 655.75 1,500 12350.00 75 2.60 3.40 75 -2.30 3.40 23.81 13,170 79,650 248,175 Graph
Graph 21,825 -525 87 - 572.95 -32.90 75 571.25 574.80 75 12400.00 750 4.55 4.85 75 -2.70 4.75 23.27 74,484 385,425 1,270,050 Graph
Graph 1,275 600 33 - 531.10 -21.30 75 479.45 530.70 150 12450.00 150 5.30 6.00 1,125 -3.25 6.00 22.87 29,963 119,925 370,875 Graph
Graph 124,950 5,700 1,004 - 478.05 -30.35 75 473.30 479.25 75 12500.00 525 7.80 8.00 1,350 -3.90 7.90 22.29 108,410 642,075 1,949,775 Graph
Graph 12,825 - 158 - 454.20 22.00 75 402.35 441.80 75 12550.00 750 5.05 10.20 75 -9.85 5.05 21.81 28,454 213,825 362,850 Graph
Graph 58,050 -4,800 600 - 383.00 -31.20 75 380.90 409.00 150 12600.00 450 13.75 13.90 300 -5.05 13.90 21.40 144,377 496,275 1,422,600 Graph
Graph 4,425 1,950 344 16.22 349.15 -2.40 75 301.10 344.65 300 12650.00 1,575 17.05 18.50 75 -4.80 19.00 20.99 56,950 151,500 439,650 Graph
Graph 131,475 -18,375 3,369 14.42 295.00 -27.50 1,350 290.75 295.00 975 12700.00 3,975 24.00 25.00 1,650 -7.15 24.00 20.72 241,116 604,500 1,546,650 Graph
Graph 32,100 -450 953 16.37 253.15 -37.90 150 250.40 256.60 675 12750.00 75 32.45 34.10 75 -6.00 34.00 20.42 95,053 224,625 442,875 Graph
Graph 780,225 34,650 22,684 17.04 214.00 -34.85 150 213.00 214.00 225 12800.00 375 43.65 45.00 1,875 -6.80 43.65 20.01 399,294 473,250 2,404,650 Graph
Graph 90,900 1,125 9,748 17.58 179.85 -31.30 75 175.00 182.00 75 12850.00 600 54.00 58.00 1,125 -6.40 57.00 19.59 124,210 118,350 310,725 Graph
Graph 1,819,800 528,450 127,991 17.43 145.75 -29.60 450 143.00 145.75 75 12900.00 450 75.00 75.90 75 -5.15 75.00 19.54 450,814 858,900 2,530,275 Graph
Graph 215,100 95,025 70,614 17.43 115.00 -29.35 2,175 115.00 116.00 525 12950.00 75 92.30 96.90 75 -6.35 93.00 19.30 191,830 250,650 419,550 Graph
Graph 3,228,750 1,215,900 617,099 17.13 90.45 -31.90 7,875 90.00 90.50 1,275 13000.00 75 119.00 120.50 75 -1.45 119.00 19.34 541,919 878,475 2,057,925 Graph
Graph 672,600 447,675 184,709 17.28 71.00 -28.05 75 70.00 71.00 75 13050.00 75 141.00 151.80 75 6.35 150.95 19.22 63,489 90,525 143,775 Graph
Graph 2,430,975 1,513,800 451,941 17.03 52.80 -25.30 300 53.20 53.60 75 13100.00 75 180.85 182.20 75 8.15 183.50 18.99 80,353 217,875 425,850 Graph
Graph 587,775 338,700 137,842 17.03 38.00 -23.00 300 38.00 39.25 75 13150.00 1,425 195.05 224.80 75 0.50 215.90 18.88 4,074 14,475 30,600 Graph
Graph 2,337,900 968,550 384,512 16.89 29.60 -17.30 75 28.95 29.60 825 13200.00 75 253.95 260.00 75 17.85 259.90 18.66 21,958 50,775 156,000 Graph
Graph 756,075 444,975 118,396 16.84 21.00 -12.85 375 20.60 20.80 225 13250.00 1,200 287.95 305.85 75 19.10 297.60 24.69 798 5,775 8,625 Graph
Graph 2,097,000 942,750 257,072 16.92 15.00 -11.50 600 14.55 15.00 1,200 13300.00 375 337.80 348.85 375 23.15 346.30 18.84 2,968 15,300 37,650 Graph
Graph 471,525 233,775 55,318 16.94 10.30 -8.60 75 10.05 10.30 75 13350.00 300 384.50 397.50 75 8.90 367.10 23.41 164 1,800 2,925 Graph
Graph 1,541,550 650,400 127,389 17.05 7.30 -7.05 600 7.30 7.70 4,425 13400.00 1,500 386.55 464.25 75 28.20 439.05 25.21 1,293 -8,100 19,950 Graph
Graph 490,050 212,925 38,357 17.00 5.80 -4.60 75 5.45 5.85 2,700 13450.00 1,500 436.40 513.35 1,350 -14.60 461.00 22.20 107 2,175 2,925 Graph
Graph 3,112,725 600,000 143,795 17.49 4.30 -3.80 2,550 4.15 4.30 1,050 13500.00 825 529.15 535.60 75 32.35 535.05 23.10 592 5,325 152,775 Graph
Graph 156,300 36,150 18,769 17.55 4.00 -1.90 75 3.20 4.05 1,500 13550.00 1,725 551.90 589.85 450 -74.60 565.40 - 8 - - Graph
Graph 1,374,525 537,300 82,400 17.82 2.90 -1.60 375 2.80 2.90 1,050 13600.00 375 596.65 696.45 1,500 -110.85 593.80 30.73 2 75 150 Graph
Graph 118,725 60,150 4,748 18.28 3.35 -0.40 75 2.55 3.00 75 13650.00 150 659.65 710.35 75 -744.05 657.55 - 25 600 600 Graph
Graph 1,618,425 997,200 55,404 18.83 2.50 -0.30 75 2.25 2.50 9,900 13700.00 75 727.50 752.40 75 -84.85 718.75 34.16 4 75 225 Graph
Graph 51,675 12,300 1,669 19.62 2.10 -0.55 75 1.95 2.00 75 13750.00 300 758.85 812.40 75 -708.20 784.65 - 2 - - Graph
Graph 1,018,425 587,175 34,014 20.47 1.90 -0.40 1,875 1.90 1.95 23,100 13800.00 1,500 788.70 941.25 300 38.40 838.05 - 2 - 225 Graph
Graph 10,200 10,050 511 21.09 1.95 -0.45 225 1.50 1.95 1,350 13850.00 4,875 754.80 960.45 1,500 - - - - - - Graph
Graph 365,625 121,425 13,801 21.99 1.75 -0.05 75 1.45 1.75 9,150 13900.00 300 908.60 940.20 75 -528.40 920.60 - 4 75 75 Graph
Graph 3,450 1,800 206 22.75 1.70 -0.10 75 1.45 1.70 4,800 13950.00 4,875 861.40 1,120.55 4,875 -363.10 1,131.80 - 8 150 150 Graph
Graph 2,606,475 1,142,475 60,162 23.58 1.60 - 225 1.60 1.65 25,950 14000.00 75 1,025.35 1,060.85 75 -2.40 1,016.10 44.39 5 75 600 Graph
Graph 20,325 19,650 392 24.72 1.50 0.05 75 1.55 1.70 1,650 14050.00 4,875 913.85 1,180.00 1,500 - 1,128.25 - - - 75 Graph
Graph 96,675 51,525 3,479 25.24 1.50 0.10 150 1.40 1.50 1,425 14100.00 1,500 1,066.55 1,205.40 75 - - - - - - Graph
Graph 6,600 5,700 1,430 - 1.25 0.10 75 1.15 1.60 75 14150.00 1,500 1,006.75 1,320.85 1,500 - 1,232.80 - - - 75 Graph
Graph 80,400 38,475 2,966 27.23 1.35 -0.05 2,400 1.00 1.40 2,775 14200.00 4,875 1,049.50 1,372.65 1,500 - 1,282.65 - - - 75 Graph
Graph 225 225 124 - 1.65 -33.40 150 0.80 1.65 1,725 14250.00 4,875 1,155.10 1,433.80 1,500 - - - - - - Graph
Graph 37,425 23,025 1,048 29.19 1.30 -0.05 75 1.15 1.30 75 14300.00 1,500 1,201.90 1,415.05 1,500 - 1,381.25 - - - 75 Graph
Graph 10,050 4,575 1,051 30.74 1.35 0.05 75 1.00 1.55 375 14350.00 75 1,296.75 1,471.60 75 - - - - - - Graph
Graph 26,850 23,550 1,093 30.97 1.10 - 225 1.00 1.50 900 14400.00 1,500 1,352.75 1,494.75 75 - - - - - - Graph
Graph 16,875 1,200 262 32.54 1.40 -0.05 75 1.10 1.40 750 14450.00 4,875 1,341.35 1,675.70 4,875 - 1,538.90 - - - 75 Graph
Graph 290,025 172,200 10,850 31.73 1.40 0.10 1,725 1.20 1.35 225 14500.00 375 1,507.95 1,578.85 1,575 39.60 1,475.00 - 2 150 150 Graph
Graph 6,225 4,575 2,222 32.64 1.20 0.05 225 1.05 1.20 3,000 14550.00 1,500 1,499.70 1,661.00 75 - - - - - - Graph
Total 29,069,700 3,050,995 2,919,939 23,858,475 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.