Option Chain (Equity Derivatives)

Underlying Index: NIFTY 18696.10  As on Dec 02, 2022 15:30:08 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 4,035.15 4,167.80 3,600 14650.00 2,200 0.55 0.65 3,550 -0.25 0.55 64.18 612 17,750 56,100 Graph
Graph - - - - - - 1,800 3,982.05 4,108.25 3,600 14700.00 150 0.50 0.70 1,800 -0.40 0.50 62.84 182 5,000 14,350 Graph
Graph - - - - - - 1,750 3,639.10 4,238.05 1,000 14750.00 100 0.55 0.75 300 -15.90 0.75 64.29 93 3,250 3,250 Graph
Graph - - - - - - 1,750 3,526.55 4,186.50 2,750 14800.00 950 0.50 0.70 500 -0.40 0.70 63.05 83 2,750 3,000 Graph
Graph - - - - - - 1,800 3,831.70 4,131.55 1,000 14850.00 4,100 0.30 0.50 100 -19.90 0.30 57.88 150 3,500 3,500 Graph
Graph - - - - - - 1,800 3,784.45 3,885.85 3,600 14900.00 500 0.50 0.70 1,500 -0.50 0.70 61.39 20 450 1,000 Graph
Graph - - - - - - 1,750 3,390.60 4,031.60 2,750 14950.00 1,450 0.55 0.60 1,000 -0.15 0.55 59.27 188 2,150 11,850 Graph
Graph - - - - - - 1,800 3,679.50 3,792.65 3,600 15000.00 31,300 0.45 0.50 20,900 -0.45 0.45 57.45 14,513 -69,450 600,900 Graph
Graph - - - - - - 1,750 3,361.50 3,714.60 1,800 15050.00 500 0.45 1.70 500 -0.60 0.80 59.64 30 600 1,800 Graph
Graph - - - - - - 1,800 3,581.75 3,693.50 3,600 15100.00 1,300 0.45 0.65 200 -0.45 0.65 57.70 55 1,900 2,700 Graph
Graph - - - - - - 1,800 3,530.95 3,819.55 1,000 15150.00 50 0.60 1.20 1,400 -0.35 0.95 58.94 34 600 650 Graph
Graph - - - - - - 1,800 3,483.30 3,592.35 3,600 15200.00 300 0.50 0.75 1,200 -0.30 0.75 56.82 354 1,350 5,750 Graph
Graph - - - - - - 1,800 3,432.30 3,542.70 3,600 15250.00 50 0.45 1.15 500 -1.25 0.75 56.00 113 1,300 1,900 Graph
Graph - - - - - - 3,550 3,221.60 3,657.25 1,000 15300.00 200 0.55 0.70 1,400 -0.40 0.70 54.83 27 250 1,000 Graph
Graph - - - - - - 1,800 3,330.30 3,610.50 1,000 15350.00 500 0.45 1.25 400 -2.10 0.80 54.69 63 1,000 1,050 Graph
Graph 50 - - - 3,021.00 - 1,750 2,966.85 3,557.35 1,000 15400.00 750 0.50 0.85 950 -0.65 0.55 52.05 50 650 1,400 Graph
Graph - - - - - - 1,750 2,904.25 3,509.00 1,000 15450.00 450 0.45 1.35 450 -1.25 0.45 50.35 46 900 900 Graph
Graph - - - - - - 250 3,181.90 3,262.35 250 15500.00 41,750 0.50 0.55 11,950 -0.45 0.50 50.04 7,306 85,000 225,550 Graph
Graph - - - - - - 1,800 3,134.50 3,501.60 1,000 15550.00 650 0.65 1.20 500 -0.50 0.65 50.43 37 700 1,200 Graph
Graph - - - - - - 1,750 2,785.80 3,353.40 1,000 15600.00 2,600 0.55 0.90 1,500 -0.40 0.60 49.27 133 450 14,100 Graph
Graph - - - - - - 1,800 3,036.45 3,114.85 1,800 15650.00 50 1.00 1.25 150 -0.85 1.25 52.05 40 950 950 Graph
Graph - - - - - - 1,800 2,980.25 3,060.90 1,800 15700.00 3,600 0.50 0.90 1,450 -0.15 0.90 49.56 252 -350 2,850 Graph
Graph - - - - - - 1,800 2,933.80 3,041.65 3,600 15750.00 50 0.60 1.45 400 -1.90 0.60 46.90 90 2,350 2,350 Graph
Graph - - - - - - 1,750 2,683.95 3,145.20 1,000 15800.00 3,600 0.50 1.25 300 -0.65 0.55 45.75 102 1,450 2,300 Graph
Graph - - - - - - 1,750 2,570.15 2,913.00 1,800 15850.00 3,600 0.50 1.35 250 -1.70 1.35 49.09 41 1,000 1,100 Graph
Graph - - - - - - 1,800 2,784.10 3,059.15 2,750 15900.00 550 0.55 0.80 1,150 -0.55 0.80 45.78 15 250 900 Graph
Graph - - - - - - 1,800 2,733.20 2,841.80 3,600 15950.00 150 0.65 2.00 500 -117.85 1.15 46.63 44 1,600 1,600 Graph
Graph 2,900 -500 17 58.65 2,730.95 -130.15 1,250 2,702.75 2,727.05 100 16000.00 34,300 0.55 0.60 39,200 -0.40 0.60 42.98 11,452 76,450 337,000 Graph
Graph - - - - - - 1,800 2,635.70 2,762.10 3,600 16050.00 3,500 0.50 1.50 1,500 -0.30 0.70 42.82 59 1,050 2,650 Graph
Graph - - - - - - 1,800 2,584.40 2,902.20 1,000 16100.00 12,500 0.60 0.85 100 -0.70 0.60 41.42 141 2,500 3,600 Graph
Graph - - - - - - 1,800 2,535.55 2,766.15 1,000 16150.00 600 0.55 1.20 500 -153.90 0.75 41.52 38 1,350 1,350 Graph
Graph - - - - - - 1,800 2,485.20 2,560.80 1,800 16200.00 550 0.60 0.80 1,050 -0.75 0.60 39.87 349 4,400 5,650 Graph
Graph - - - - - - 3,550 2,269.90 2,751.40 1,000 16250.00 3,600 0.50 1.30 250 -173.90 1.30 42.25 49 950 950 Graph
Graph - - - - - - 1,750 2,152.50 2,624.95 1,000 16300.00 3,550 0.50 1.00 1,800 -0.80 0.65 38.62 239 3,500 6,800 Graph
Graph 650 - - - 2,182.00 - 1,800 2,336.00 2,442.65 3,600 16350.00 3,100 0.50 1.05 50 -1.20 0.65 37.84 81 1,350 1,450 Graph
Graph 5,300 - - - 2,460.00 - 250 2,290.60 2,353.15 100 16400.00 6,550 0.60 0.80 3,600 -0.80 0.60 36.78 405 11,150 12,350 Graph
Graph - - - - - - 1,800 2,235.90 2,468.80 1,000 16450.00 12,550 0.55 0.90 50 -222.00 0.90 37.48 132 1,450 1,450 Graph
Graph 3,800 250 5 - 2,219.00 -90.70 1,200 2,188.65 2,226.45 50 16500.00 8,700 0.70 0.75 28,700 -0.40 0.75 36.02 12,883 80,700 491,150 Graph
Graph - - - - - - 3,550 1,998.95 2,240.25 3,600 16550.00 14,400 0.65 1.20 400 -4.95 0.75 35.24 256 5,750 5,850 Graph
Graph 400 - - - 1,751.00 - 100 2,088.05 2,163.60 100 16600.00 300 0.80 0.95 650 -0.70 0.80 34.68 352 4,500 13,600 Graph
Graph - - - - - - 1,750 1,842.15 2,139.40 3,600 16650.00 4,700 0.70 0.90 50 -2.55 0.70 33.45 129 2,050 2,100 Graph
Graph 3,550 - 2 - 1,992.55 -147.45 150 1,987.75 2,083.40 50 16700.00 5,150 0.75 1.05 500 -0.50 0.85 33.32 391 1,500 13,900 Graph
Graph 50 - - - 2,060.00 - 1,800 1,935.45 2,155.75 1,000 16750.00 4,100 0.75 1.80 450 -0.90 0.75 32.12 119 750 2,950 Graph
Graph 900 - - - 2,035.70 -70.80 100 1,874.85 1,989.25 100 16800.00 12,550 0.75 0.90 50 -0.70 0.75 31.35 1,614 -7,550 68,300 Graph
Graph - - - - - - 3,550 1,722.90 2,072.90 1,000 16850.00 3,150 0.75 0.90 450 -0.95 0.90 31.15 200 -600 3,050 Graph
Graph - - - - - - 100 1,786.45 1,863.95 100 16900.00 1,950 0.85 1.10 1,800 -0.65 0.85 30.18 1,193 6,250 42,700 Graph
Graph 500 - - - 1,405.00 - 1,800 1,737.40 1,967.90 1,000 16950.00 600 0.80 1.40 1,800 -0.70 0.95 29.75 330 900 11,000 Graph
Graph 18,350 750 82 36.57 1,730.00 -110.90 1,250 1,689.30 1,727.60 250 17000.00 4,850 0.95 1.00 22,000 -0.80 0.95 28.96 65,774 -378,750 2,196,450 Graph
Graph - - - - - - 1,800 1,638.35 1,765.15 1,000 17050.00 5,400 0.90 1.10 3,600 -0.55 1.05 28.48 661 6,050 14,750 Graph
Graph 2,300 -50 2 26.93 1,625.00 -107.80 100 1,597.70 1,625.85 100 17100.00 24,400 0.90 0.95 1,750 -0.80 0.90 27.22 5,447 64,000 100,850 Graph
Graph - - - - - - 1,800 1,540.40 1,613.30 1,800 17150.00 8,900 0.90 0.95 600 -1.00 0.90 26.43 1,145 -5,950 3,700 Graph
Graph 3,650 - - - 1,640.00 - 1,250 1,515.40 1,532.90 550 17200.00 10,250 1.00 1.05 7,900 -0.80 1.00 25.94 8,631 49,800 346,100 Graph
Graph 250 - 4 - 1,441.35 -118.65 300 1,463.20 1,486.35 250 17250.00 4,450 1.05 1.55 50 -1.10 1.05 25.29 1,886 -8,100 11,600 Graph
Graph 4,550 -500 20 - 1,404.00 -142.30 250 1,389.05 1,427.30 50 17300.00 5,200 1.05 1.20 4,700 -0.80 1.20 24.87 21,709 250 513,400 Graph
Graph 100 - - - 1,500.00 - 250 1,341.45 1,410.50 250 17350.00 9,150 1.05 1.75 200 -1.25 1.05 23.70 2,283 1,700 13,900 Graph
Graph 7,200 -50 6 29.20 1,331.00 -108.00 250 1,291.80 1,326.45 200 17400.00 33,950 1.05 1.15 12,400 -1.10 1.10 23.02 47,047 107,250 474,800 Graph
Graph 400 50 1 - 1,252.55 -140.70 250 1,267.30 1,285.00 200 17450.00 2,350 1.15 1.40 1,800 -1.20 1.15 22.34 7,008 1,000 25,650 Graph
Graph 41,350 3,150 144 17.62 1,225.00 -113.30 250 1,191.05 1,242.95 250 17500.00 3,200 1.30 1.35 1,200 -1.20 1.35 21.95 182,366 267,150 2,617,050 Graph
Graph 1,450 - - - 1,314.25 - 250 1,144.95 1,197.90 150 17550.00 3,300 1.25 1.45 350 -1.45 1.25 20.93 12,230 12,800 54,700 Graph
Graph 6,850 - - - 1,251.85 -1.75 250 1,091.00 1,126.75 200 17600.00 2,400 1.50 1.65 7,200 -1.35 1.50 20.58 64,329 107,950 833,650 Graph
Graph 200 - - - 1,210.30 - 250 1,067.80 1,091.35 50 17650.00 500 1.70 1.75 1,250 -1.45 1.75 20.14 14,720 9,150 91,100 Graph
Graph 12,900 100 41 19.04 1,026.75 -117.20 250 1,018.10 1,026.95 50 17700.00 4,750 1.65 1.95 200 -1.75 1.65 19.15 108,837 -189,150 1,015,150 Graph
Graph 3,800 50 20 - 966.00 -146.00 250 942.60 1,005.05 250 17750.00 1,500 1.40 2.40 550 -1.30 2.40 19.27 32,719 116,400 276,100 Graph
Graph 12,050 2,300 136 23.16 935.00 -116.55 100 922.90 928.20 250 17800.00 1,450 2.35 2.40 250 -1.45 2.35 18.34 184,408 852,500 2,047,650 Graph
Graph 250 50 15 17.70 878.00 -147.00 250 842.75 914.00 250 17850.00 600 1.65 2.60 400 -1.40 2.60 17.72 44,969 184,600 292,700 Graph
Graph 8,000 50 23 13.15 825.85 -113.25 250 794.90 833.20 250 17900.00 1,600 2.25 3.00 50 -1.95 2.60 16.83 196,361 429,900 2,453,250 Graph
Graph 4,100 1,650 39 - 762.85 -131.10 250 750.30 805.25 150 17950.00 550 2.75 3.90 500 -2.30 2.75 16.07 59,341 241,450 453,100 Graph
Graph 120,650 36,800 3,937 14.06 727.30 -122.10 150 727.10 729.65 250 18000.00 400 3.20 3.80 1,000 -2.50 3.10 15.45 512,047 447,400 4,251,700 Graph
Graph 5,950 250 41 12.37 676.75 -121.85 250 664.90 690.40 250 18050.00 50 3.20 4.25 150 -2.70 3.25 14.64 93,103 507,000 647,700 Graph
Graph 30,550 5,000 439 11.51 626.80 -127.30 100 624.70 633.15 750 18100.00 8,000 4.00 5.20 200 -2.40 4.00 14.20 274,624 319,400 1,822,800 Graph
Graph 5,000 1,600 122 14.40 582.20 -126.70 450 546.70 584.25 200 18150.00 50 4.75 5.45 1,100 -1.75 5.45 14.01 107,619 215,950 493,650 Graph
Graph 94,350 14,900 2,397 11.34 528.50 -123.65 50 527.20 531.60 250 18200.00 650 5.10 5.90 1,100 -3.15 5.10 12.83 443,999 1,189,650 2,488,600 Graph
Graph 11,800 -400 845 12.32 482.35 -126.85 500 476.00 514.15 750 18250.00 50 6.30 7.00 2,500 -2.65 6.55 12.43 217,971 367,900 881,350 Graph
Graph 106,400 -3,700 9,048 11.18 432.20 -125.10 50 432.00 434.35 100 18300.00 50 8.10 9.10 850 -2.85 8.05 11.90 557,193 1,281,200 2,908,800 Graph
Graph 26,100 -1,300 1,710 11.30 386.00 -120.45 50 382.10 386.55 50 18350.00 50 11.10 11.50 50 -1.15 11.50 11.77 279,165 778,400 1,533,250 Graph
Graph 203,150 34,500 23,704 11.32 341.00 -116.30 450 340.00 340.85 350 18400.00 5,450 15.00 15.45 100 0.15 15.50 11.50 756,120 1,827,250 3,403,750 Graph
Graph 67,550 9,850 6,491 11.33 297.80 -115.55 100 294.00 296.50 100 18450.00 50 20.10 21.00 5,550 1.95 20.80 11.22 404,009 656,650 1,189,650 Graph
Graph 627,800 232,900 168,940 10.46 251.10 -117.95 50 251.05 253.75 100 18500.00 6,750 28.00 28.50 200 4.60 28.15 11.01 1,334,762 1,800,350 4,058,450 Graph
Graph 157,900 77,650 58,815 10.65 213.20 -115.85 50 210.30 213.70 50 18550.00 50 37.50 38.30 50 8.95 38.35 10.88 652,057 1,489,750 2,230,950 Graph
Graph 1,083,550 531,400 571,186 10.27 173.95 -108.85 200 173.05 176.30 50 18600.00 14,900 50.00 50.95 150 13.90 51.55 10.77 1,767,911 1,521,050 4,089,900 Graph
Graph 803,700 549,100 604,754 10.17 140.25 -100.95 50 140.20 142.10 50 18650.00 150 66.40 68.00 1,150 19.25 66.45 10.50 1,207,092 471,550 1,434,400 Graph
Graph 5,238,500 4,200,600 2,142,204 10.33 112.70 -93.15 50 111.60 112.70 250 18700.00 250 87.95 88.00 100 28.40 87.95 10.55 2,803,810 1,833,300 4,353,550 Graph
Graph 2,331,150 1,980,300 1,066,359 10.29 87.30 -85.30 700 87.10 89.00 100 18750.00 250 112.30 113.85 50 36.10 112.00 10.45 931,907 191,750 768,050 Graph
Graph 8,061,100 3,956,950 2,119,284 10.36 67.00 -73.65 50 67.55 68.00 650 18800.00 50 141.80 143.95 50 47.95 143.00 10.68 1,230,244 -745,300 3,220,800 Graph
Graph 2,700,600 1,482,800 784,367 10.47 50.70 -64.10 100 50.55 51.30 700 18850.00 100 175.00 177.80 250 61.80 178.35 11.02 256,808 -323,000 438,150 Graph
Graph 5,760,650 2,267,750 1,369,238 10.67 38.45 -51.55 100 38.15 38.45 50 18900.00 100 212.60 213.85 200 70.25 213.00 10.89 365,957 -478,500 852,750 Graph
Graph 2,080,500 1,173,100 601,088 10.79 28.30 -42.20 550 28.10 28.35 50 18950.00 100 252.40 256.15 200 83.75 256.00 11.51 58,218 -25,800 119,800 Graph
Graph 8,855,950 3,113,650 1,406,294 10.94 20.70 -32.80 200 20.70 20.95 350 19000.00 250 295.20 297.00 300 88.70 294.55 11.15 146,177 -548,750 794,150 Graph
Graph 1,936,100 945,050 463,256 11.05 14.75 -25.00 50 14.10 14.80 50 19050.00 100 337.50 340.00 300 95.05 336.55 10.87 7,852 -1,200 27,450 Graph
Graph 4,460,900 2,163,450 906,905 11.21 10.55 -18.55 3,150 10.55 10.85 150 19100.00 50 383.90 388.25 50 100.00 381.55 10.78 9,144 -12,150 68,700 Graph
Graph 1,866,400 1,044,200 503,784 11.50 7.90 -13.30 50 7.85 7.95 200 19150.00 100 430.80 454.30 750 111.35 432.80 12.25 2,014 8,200 15,450 Graph
Graph 4,211,250 2,334,200 737,557 11.75 5.80 -10.00 1,800 5.95 6.00 1,350 19200.00 50 479.50 483.15 50 106.65 479.30 12.19 4,316 -12,500 45,450 Graph
Graph 2,241,550 943,600 355,768 12.12 4.50 -6.60 1,300 4.50 4.60 1,550 19250.00 750 522.05 553.05 250 107.25 523.40 9.72 265 1,400 3,300 Graph
Graph 4,287,100 2,023,150 623,917 12.51 3.55 -4.95 400 3.50 3.55 50 19300.00 750 568.45 588.00 750 116.55 576.35 12.86 888 -1,400 9,750 Graph
Graph 2,829,450 2,279,400 274,175 12.88 2.80 -3.35 250 2.80 3.00 400 19350.00 250 599.40 650.50 250 114.15 624.75 12.76 39 200 1,050 Graph
Graph 2,373,500 869,200 396,656 13.05 2.00 -2.95 800 2.25 2.50 2,750 19400.00 250 672.20 679.30 50 121.15 676.00 14.53 267 150 14,900 Graph
Graph 411,700 131,000 99,618 14.23 2.40 -1.70 1,800 1.80 2.40 3,500 19450.00 250 718.70 750.90 250 115.25 725.10 14.84 35 850 900 Graph
Graph 4,788,000 2,069,100 632,462 14.38 1.75 -1.75 800 1.75 1.80 1,200 19500.00 100 772.65 779.75 300 114.20 773.20 13.86 3,892 19,400 31,300 Graph
Graph 411,350 25,100 50,604 15.22 1.80 -1.30 1,550 1.40 1.75 150 19550.00 250 820.10 850.65 250 -1,327.55 773.00 - 6 200 200 Graph
Graph 1,909,450 -115,350 218,033 15.61 1.50 -1.35 2,950 1.50 1.60 200 19600.00 750 846.50 903.85 50 137.50 887.30 23.23 17 50 2,450 Graph
Graph 292,250 -23,900 24,372 16.50 1.60 -0.95 750 1.50 1.90 1,000 19650.00 250 910.15 943.15 250 -1,265.05 924.40 17.81 5 150 150 Graph
Graph 2,249,200 1,550,850 244,537 17.11 1.50 -0.75 33,800 1.50 1.65 5,250 19700.00 250 970.55 995.65 250 -1,261.35 972.90 16.90 4 - - Graph
Graph 165,250 91,850 21,611 17.45 1.25 -0.95 150 1.20 1.25 4,200 19750.00 250 1,017.30 1,052.10 250 -1,260.85 1,018.40 - 4 100 100 Graph
Graph 3,214,400 889,400 163,554 18.51 1.45 -0.50 4,650 1.45 1.55 6,750 19800.00 250 1,049.70 1,084.10 250 - - - - - - Graph
Graph 38,300 10,350 14,747 18.98 1.30 -0.65 300 1.20 1.65 2,200 19850.00 250 1,095.60 1,138.65 250 - - - - - - Graph
Graph 384,100 120,050 63,436 19.51 1.20 -0.45 56,100 1.15 1.20 64,250 19900.00 250 1,167.50 1,184.75 250 - - - - - - Graph
Graph 66,600 20,800 13,917 20.01 1.10 -0.60 5,100 1.10 1.50 1,000 19950.00 250 1,210.85 1,248.45 250 - - - - - - Graph
Graph 3,815,300 947,000 302,958 20.91 1.20 -0.40 43,900 1.15 1.20 37,550 20000.00 100 1,271.05 1,295.75 1,250 119.75 1,271.35 18.08 696 1,500 8,300 Graph
Graph 41,150 26,100 14,331 20.78 0.85 -0.70 1,600 0.85 0.95 9,000 20050.00 250 1,307.90 1,343.15 250 - - - - - - Graph
Graph 551,950 466,000 44,771 21.31 0.80 -0.65 36,100 0.80 0.85 59,300 20100.00 1,250 1,366.20 1,389.65 1,250 -1,263.20 1,336.90 - 2 - - Graph
Graph 136,850 129,150 9,912 21.66 0.70 -0.65 29,050 0.70 0.80 9,000 20150.00 250 1,413.05 1,441.15 250 - - - - - - Graph
Graph 908,550 702,300 55,363 22.63 0.80 -0.55 7,050 0.75 0.80 100 20200.00 250 1,459.20 1,497.75 250 - - - - - - Graph
Graph 194,050 134,250 10,381 23.13 0.75 -0.40 600 0.75 0.80 7,200 20250.00 1,800 1,492.25 1,593.75 3,600 - - - - - - Graph
Graph 257,300 257,300 14,043 23.78 0.75 -37.70 14,250 0.70 0.75 23,600 20300.00 1,800 1,538.60 1,604.80 1,800 - - - - - - Graph
Total 82,560,750 17,202,488 15,547,195 58,039,150 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.