Option Chain (Equity Derivatives)

Underlying Index: NIFTY 17616.30  As on Feb 01, 2023 15:30:09 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 - - - - - - 250 1,470.60 1,558.45 1,500 16100.00 3,600 0.60 0.65 4,700 -0.90 0.65 64.44 222,127 234 53,525 Graph
Graph - - - - - - 250 1,427.60 1,525.50 1,500 16150.00 200 0.65 0.80 700 -0.90 0.65 62.45 12,023 536 1,592 Graph
Graph - - - - - - 250 1,370.85 1,453.05 1,500 16200.00 800 0.65 0.70 750 -0.90 0.70 60.92 110,213 -978 8,056 Graph
Graph - - - - - - 250 1,321.00 1,403.10 1,500 16250.00 900 0.55 3.55 100 -0.95 0.80 59.76 17,865 -346 1,403 Graph
Graph 11 - - - 1,335.75 - 200 1,275.40 1,311.20 150 16300.00 3,950 0.85 0.90 1,500 -0.90 0.95 58.83 304,536 -43,477 32,544 Graph
Graph - - - - - - 50 1,232.55 1,280.75 50 16350.00 550 0.65 1.10 250 -1.50 0.65 54.46 35,941 -1,817 4,467 Graph
Graph 2 - - - 1,270.95 - 50 1,182.00 1,226.75 50 16400.00 8,550 0.75 1.05 450 -1.35 1.05 55.33 211,922 -13,942 13,926 Graph
Graph 2 - 4 79.25 1,185.10 -41.55 50 1,144.25 1,188.30 1,550 16450.00 1,000 0.80 2.95 100 -1.95 0.85 51.97 49,864 -1,088 2,741 Graph
Graph 186 -103 173 - 1,084.15 -137.05 150 1,087.35 1,107.90 50 16500.00 10,900 1.15 1.20 250 -2.05 1.15 51.71 773,025 -15,390 74,999 Graph
Graph 6 - 4 72.64 1,084.25 -43.00 50 1,038.60 1,062.25 50 16550.00 1,000 1.00 2.65 100 -2.00 1.30 50.34 84,512 -5,341 3,434 Graph
Graph 11 9 22 - 874.20 -203.65 400 979.55 1,039.25 150 16600.00 100 1.00 2.00 1,750 -1.95 2.00 50.96 362,619 -9,969 22,321 Graph
Graph 6 -3 7 205.72 1,320.50 265.50 300 946.55 977.10 300 16650.00 100 1.15 2.00 1,200 -2.35 1.95 48.56 94,137 -3,399 4,524 Graph
Graph 70 -3 34 - 878.80 -151.20 1,900 888.70 926.35 100 16700.00 10,650 1.35 2.10 1,200 -3.45 1.35 44.13 478,682 -34,321 26,213 Graph
Graph 7 -1 2 169.53 1,140.00 147.50 50 827.05 877.90 50 16750.00 1,000 1.15 2.80 100 -4.05 1.20 41.35 129,821 -5,674 5,525 Graph
Graph 243 -31 80 - 796.65 -145.35 2,050 796.80 834.90 200 16800.00 2,450 1.30 2.05 1,750 -4.65 1.30 39.61 723,960 4,619 47,186 Graph
Graph 17 -1 1 183.66 1,116.25 235.20 550 749.00 773.30 650 16850.00 550 1.20 2.95 100 -5.40 1.25 37.26 185,234 -1,546 5,837 Graph
Graph 88 -21 83 52.11 733.75 -100.70 1,900 678.20 723.35 250 16900.00 100 1.60 2.50 19,250 -6.05 1.60 36.28 802,135 4,322 32,452 Graph
Graph 95 35 178 - 665.05 -132.90 150 628.60 657.95 50 16950.00 400 2.40 3.00 250 -6.35 2.40 36.13 274,562 -36 6,602 Graph
Graph 2,255 -464 11,943 - 604.15 -125.60 200 604.15 608.30 100 17000.00 400 3.20 3.40 1,600 -7.00 3.20 35.36 2,294,160 32,124 140,198 Graph
Graph 90 -33 811 - 567.55 -130.60 800 542.70 588.40 2,200 17050.00 900 3.10 3.60 150 -7.95 3.60 33.59 386,068 -793 8,573 Graph
Graph 264 -245 3,038 - 511.80 -123.20 50 503.60 534.85 1,650 17100.00 50 4.10 4.85 100 -8.55 4.85 32.82 1,305,529 3,163 58,277 Graph
Graph 312 -71 1,406 - 462.85 -102.85 750 431.10 490.50 150 17150.00 500 4.35 5.90 100 -9.95 5.80 31.28 524,359 1,334 12,061 Graph
Graph 1,766 647 16,958 - 409.60 -133.00 550 408.00 412.75 100 17200.00 50 6.30 7.15 200 -11.95 7.15 29.86 1,993,410 29,539 71,923 Graph
Graph 766 345 5,595 - 361.25 -137.10 100 354.30 364.60 50 17250.00 150 7.15 8.85 50 -15.60 7.30 27.16 951,298 21,511 38,948 Graph
Graph 3,058 1,219 45,993 - 316.95 -137.30 200 315.05 316.45 50 17300.00 1,100 11.05 11.50 150 -17.05 11.50 27.19 2,807,176 15,370 68,393 Graph
Graph 813 17 28,823 - 268.45 -141.15 150 264.45 270.70 100 17350.00 50 15.50 15.80 950 -19.20 15.50 26.21 1,526,398 3,087 24,006 Graph
Graph 6,393 1,439 233,940 17.96 227.90 -133.65 50 224.00 226.00 100 17400.00 300 22.00 22.50 3,500 -20.50 22.50 25.91 3,924,835 -899 61,425 Graph
Graph 2,489 -281 163,755 18.03 184.00 -139.20 50 181.05 186.70 100 17450.00 50 31.20 31.85 50 -20.95 31.85 25.55 2,020,715 -2,206 22,278 Graph
Graph 22,275 1,383 833,180 18.96 146.20 -133.80 50 146.20 150.40 200 17500.00 550 44.85 47.80 400 -20.55 44.85 25.41 5,343,551 -2,654 74,205 Graph
Graph 5,091 -124 368,644 19.74 113.50 -133.25 50 112.00 117.70 300 17550.00 200 62.00 63.75 100 -18.05 62.00 25.41 2,308,346 7,119 22,901 Graph
Graph 40,487 -2,463 1,557,013 20.39 86.00 -128.20 1,400 84.00 87.00 1,250 17600.00 400 82.70 83.00 35,700 -14.20 83.00 25.35 4,968,923 -15,581 48,733 Graph
Graph 21,899 6,702 934,898 20.52 62.00 -121.00 100 62.00 63.75 100 17650.00 1,000 107.40 111.00 150 -9.55 107.55 25.10 2,346,382 -3,788 12,485 Graph
Graph 99,743 52,002 3,080,574 21.46 45.85 -110.85 400 43.20 45.90 250 17700.00 200 138.00 144.40 50 5.95 144.90 27.29 4,806,619 8,720 46,278 Graph
Graph 31,579 11,124 1,864,916 21.49 31.00 -101.35 250 31.00 32.05 50 17750.00 50 175.60 178.00 450 14.00 178.00 27.29 2,252,307 267 10,016 Graph
Graph 112,061 40,665 5,481,244 22.45 22.50 -87.25 5,450 21.00 22.50 750 17800.00 150 216.00 220.00 450 28.05 220.00 29.16 4,243,177 -631 25,034 Graph
Graph 42,370 19,967 2,525,888 23.25 16.00 -74.65 900 15.00 15.45 200 17850.00 50 260.60 265.50 50 38.85 260.55 29.83 1,303,529 -1,383 4,725 Graph
Graph 116,494 25,281 5,299,871 23.89 11.10 -64.10 200 10.25 11.10 850 17900.00 850 306.00 310.95 250 52.65 306.00 31.72 1,879,117 -9,018 13,169 Graph
Graph 49,964 21,520 2,467,929 24.41 7.50 -54.00 200 7.50 8.00 350 17950.00 100 352.25 357.90 300 65.00 355.00 34.80 584,829 2,138 6,468 Graph
Graph 246,627 66,116 7,172,176 25.87 6.00 -43.45 50 5.80 6.00 35,650 18000.00 50 400.20 404.05 350 75.25 400.00 35.74 925,801 -20,393 38,198 Graph
Graph 55,022 34,833 2,360,952 26.48 4.15 -35.20 3,800 4.00 4.30 250 18050.00 150 448.15 454.10 150 79.00 452.60 40.31 100,488 -701 2,183 Graph
Graph 160,580 64,912 4,131,356 27.76 3.30 -28.00 32,250 3.00 3.30 50 18100.00 200 498.00 503.15 150 92.80 503.05 43.73 131,913 -2,995 6,277 Graph
Graph 49,436 17,309 1,821,264 28.74 2.50 -22.25 1,950 2.15 2.50 1,900 18150.00 150 543.40 558.20 550 94.10 546.45 42.96 29,438 -1,428 2,478 Graph
Graph 138,904 13,900 3,782,721 29.91 2.00 -17.45 3,850 2.00 2.25 250 18200.00 50 595.50 602.10 50 103.55 595.85 45.48 41,521 -2,691 4,810 Graph
Graph 28,280 -3,069 1,410,249 31.44 1.75 -13.35 2,050 1.75 2.00 12,500 18250.00 100 644.60 663.25 100 110.70 644.60 47.45 3,324 -186 576 Graph
Graph 97,286 9,679 2,474,804 32.81 1.50 -10.15 1,450 1.50 1.60 500 18300.00 50 694.80 700.80 250 112.50 697.40 52.25 8,527 -847 3,655 Graph
Graph 30,996 -3,704 1,251,476 34.00 1.25 -7.85 200 1.20 1.40 1,700 18350.00 50 744.60 753.90 150 102.40 735.15 43.93 510 -80 345 Graph
Graph 62,449 -13,829 1,707,594 36.84 1.50 -5.85 1,350 1.35 1.50 700 18400.00 100 794.45 800.55 50 109.95 797.55 57.94 17,312 152 2,043 Graph
Graph 16,794 -11,760 501,738 38.30 1.35 -4.70 950 1.10 1.50 650 18450.00 50 843.90 863.65 150 53.95 834.95 48.42 1,221 -149 273 Graph
Graph 132,011 -22,700 2,013,513 39.65 1.20 -4.10 10,050 1.10 1.35 1,200 18500.00 100 893.85 901.40 100 110.25 896.70 62.72 10,461 -3,922 4,317 Graph
Graph 19,706 -10,786 283,584 43.79 1.80 -2.50 500 1.00 1.80 1,850 18550.00 150 927.70 961.05 150 117.50 921.20 - 94 -57 254 Graph
Graph 75,195 -4,771 1,050,112 42.50 1.00 -2.75 1,100 0.95 1.00 49,350 18600.00 400 968.10 1,023.35 400 105.90 974.75 - 637 -97 1,677 Graph
Graph 11,426 -8,288 218,341 44.08 0.95 -2.20 1,800 0.85 1.15 850 18650.00 150 1,017.95 1,073.85 150 113.40 1,093.70 99.03 35 -15 117 Graph
Graph 53,545 -26,066 851,934 45.02 0.80 -2.20 4,350 0.80 0.95 100 18700.00 150 1,069.35 1,105.50 150 101.85 1,070.00 - 137 -49 325 Graph
Graph 10,592 -2,688 112,692 48.28 1.05 -1.40 1,800 0.75 1.05 1,550 18750.00 600 1,126.00 1,152.60 200 43.25 1,194.65 105.75 34 -27 137 Graph
Graph 37,623 -8,856 524,208 52.07 1.45 -0.85 10,250 0.85 1.50 1,800 18800.00 150 1,167.40 1,224.55 150 74.15 1,139.85 - 96 -51 339 Graph
Graph 3,992 -720 61,774 52.45 1.15 -1.00 500 0.70 1.25 1,800 18850.00 150 1,224.90 1,273.80 150 8.40 1,232.45 61.64 5 -1 1 Graph
Graph 40,386 -16,213 395,719 54.26 1.15 -0.85 50 1.00 1.90 1,500 18900.00 600 1,289.10 1,307.35 400 63.60 1,253.60 - 257 37 122 Graph
Graph 2,836 -1,200 48,297 53.82 0.80 -1.05 1,000 0.60 1.95 400 18950.00 50 1,342.25 1,363.90 600 522.25 1,315.25 - 4 - 1 Graph
Graph 132,558 -26,104 940,957 58.40 1.25 -0.55 1,250 0.70 1.30 6,400 19000.00 150 1,391.70 1,401.50 50 114.70 1,397.60 89.09 1,197 -482 1,898 Graph
Graph 1,750 712 45,363 56.45 0.70 -1.00 21,400 0.55 0.70 100 19050.00 400 1,438.20 1,467.10 600 176.55 1,414.90 - 4 - - Graph
Graph 18,578 -11,027 172,492 59.72 0.90 -0.80 750 0.70 0.90 950 19100.00 400 1,490.05 1,507.05 600 - 1,100.00 - - - 9 Graph
Graph 1,346 161 27,784 58.36 0.55 -1.00 7,600 0.50 1.50 100 19150.00 1,500 1,482.10 1,580.20 3,600 - 1,849.90 - - - 2 Graph
Graph 26,032 -513 140,934 61.49 0.70 -0.75 4,600 0.65 0.70 1,100 19200.00 1,200 1,578.75 1,621.95 1,200 31.95 1,526.05 - 18 1 5 Graph
Graph 938 -1,740 22,211 61.05 0.50 -1.00 1,500 0.50 1.95 100 19250.00 1,500 1,577.55 1,678.25 1,800 - - - - - - Graph
Graph 7,040 2,424 62,124 63.79 0.60 -0.80 950 0.55 0.60 3,800 19300.00 1,500 1,632.00 1,715.35 50 - 1,651.05 - - - 2 Graph
Graph 679 -82 8,196 65.41 0.60 -0.85 250 0.55 0.70 1,250 19350.00 1,500 1,676.50 1,780.10 1,800 - 1,692.25 - - - 2 Graph
Graph 16,681 12,088 66,111 69.02 0.80 -0.55 2,850 0.75 0.80 1,800 19400.00 1,500 1,744.00 1,829.05 1,800 - 1,462.00 - - - 1 Graph
Graph 418 39 3,340 67.42 0.50 -0.80 5,400 0.40 1.00 500 19450.00 1,500 1,773.65 1,881.60 1,800 - - - - - - Graph
Graph 73,851 29,590 213,263 71.82 0.75 -0.60 1,800 0.65 0.75 2,700 19500.00 100 1,867.00 1,922.30 450 60.10 1,826.55 - 33 1 29 Graph
Graph 403 80 1,834 68.26 0.35 -0.95 5,350 0.35 0.65 50 19550.00 1,750 1,420.00 2,211.65 1,500 - - - - - - Graph
Graph 1,551 -261 10,025 73.98 0.65 -0.65 8,800 0.35 1.35 50 19600.00 1,800 1,960.30 2,031.50 1,800 270.00 1,810.00 - 4 -4 4 Graph
Graph 137 33 1,356 71.29 0.35 -0.90 3,550 0.35 1.45 500 19650.00 1,500 1,961.30 2,091.95 1,000 - - - - - - Graph
Graph 4,352 1,788 6,038 77.14 0.65 -0.60 1,500 0.45 0.65 350 19700.00 1,500 2,040.25 2,131.10 1,800 - - - - - - Graph
Graph 175 -2 1,008 77.45 0.55 -0.65 3,600 0.35 1.40 400 19750.00 3,300 2,110.60 2,182.80 1,800 1,035.25 2,108.20 - 4 2 2 Graph
Graph 2,330 875 8,870 79.66 0.60 -0.60 1,550 0.60 0.80 1,800 19800.00 3,300 2,118.50 2,229.10 1,800 - - - - - - Graph
Graph 137 -16 829 82.99 0.75 -0.40 50 0.75 2.00 850 19850.00 1,500 2,175.30 2,295.15 1,000 - - - - - - Graph
Graph 2,344 816 6,321 83.99 0.70 -0.45 1,500 0.40 0.90 700 19900.00 1,500 2,237.25 2,304.65 50 1,128.70 2,305.20 139.29 4 2 2 Graph
Graph 229 -109 1,181 84.28 0.60 -0.60 300 0.50 0.75 50 19950.00 1,750 2,031.10 2,413.55 1,000 - - - - - - Graph
Graph 47,331 217 152,537 87.08 0.70 -0.45 650 0.70 0.75 3,000 20000.00 450 2,372.25 2,416.60 450 -250.00 2,050.00 - 3 -3 22 Graph
Graph 225 -8 1,328 85.84 0.50 -0.55 1,800 0.45 0.95 3,000 20050.00 1,500 2,375.60 2,527.45 1,500 - - - - - - Graph
Graph 963 335 4,470 90.15 0.70 -0.35 2,150 0.55 0.90 1,700 20100.00 1,500 2,425.45 2,583.05 1,500 - - - - - - Graph
Graph 231 -66 1,774 91.03 0.65 -0.35 1,600 0.50 0.70 2,250 20150.00 1,500 2,473.60 2,588.40 1,800 - - - - - - Graph
Graph 4,357 863 12,316 93.20 0.70 -0.25 550 0.55 0.70 2,000 20200.00 1,500 2,524.05 2,657.75 1,800 - - - - - - Graph
Graph 1,397 -312 4,191 94.04 0.65 -0.35 900 0.50 0.75 250 20250.00 1,800 2,609.45 2,683.80 1,800 - - - - - - Graph
Graph 46,372 -2,544 114,391 92.36 0.45 -0.40 700 0.50 0.55 4,500 20300.00 1,500 2,658.70 2,728.75 50 - - - - - - Graph
Total 2,227,004 59,132,755 53,916,988 1,187,549 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.