Option Chain (Equity Derivatives)

Underlying Index: NIFTY 18663.95  As on Dec 05, 2022 09:41:51 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 4,007.70 4,085.20 1,800 14650.00 600 0.45 0.50 450 -0.15 0.45 88.39 188 3,150 59,250 Graph
Graph - - - - - - 500 3,954.00 4,032.25 500 14700.00 4,600 0.40 0.55 450 -0.15 0.50 88.03 58 400 14,750 Graph
Graph - - - - - - 1,800 3,908.75 3,986.80 1,800 14750.00 600 0.40 0.95 600 - - - - - 3,250 Graph
Graph - - - - - - 1,800 3,857.65 3,937.05 1,800 14800.00 1,200 0.45 0.80 200 - - - - - 3,000 Graph
Graph - - - - - - 1,800 3,807.70 3,884.25 1,800 14850.00 150 0.55 0.70 200 -0.20 0.50 84.58 4 100 3,600 Graph
Graph - - - - - - 1,800 3,756.05 3,835.15 1,800 14900.00 600 0.40 0.85 600 - - - - - 1,000 Graph
Graph - - - - - - 1,800 3,710.05 3,783.55 1,800 14950.00 2,250 0.40 0.55 100 -0.05 0.50 82.29 62 1,100 12,950 Graph
Graph - - - - - - 100 3,672.70 3,724.40 100 15000.00 16,850 0.45 0.50 30,600 - 0.50 81.15 206 - 600,900 Graph
Graph - - - - - - 1,800 3,606.75 3,684.80 1,800 15050.00 200 0.50 0.65 1,250 -0.15 0.65 81.90 23 250 2,050 Graph
Graph - - - - - - 1,800 3,559.60 3,635.25 1,800 15100.00 1,950 0.45 0.65 2,500 -0.05 0.60 80.17 30 200 2,900 Graph
Graph - - - - - - 1,800 3,509.75 3,949.40 1,750 15150.00 200 0.50 0.75 300 -0.15 0.85 81.60 7 250 900 Graph
Graph - - - - - - 1,800 3,459.75 3,533.60 3,600 15200.00 1,300 0.40 0.75 300 - - - - - 5,750 Graph
Graph - - - - - - 1,800 3,410.15 3,843.95 1,000 15250.00 200 0.50 0.75 300 0.05 0.75 78.32 8 150 2,050 Graph
Graph - - - - - - 1,800 3,360.25 3,435.50 1,800 15300.00 650 0.35 0.80 1,500 - - - - - 1,000 Graph
Graph - - - - - - 1,800 3,310.10 3,384.80 1,800 15350.00 150 0.40 0.80 400 - - - - - 1,050 Graph
Graph 50 - - - - - 1,800 3,260.20 3,333.45 1,800 15400.00 650 0.40 0.80 1,600 - - - - - 1,400 Graph
Graph - - - - - - 1,800 3,207.90 3,283.40 1,800 15450.00 300 0.65 0.70 350 -0.35 0.65 72.73 62 2,000 2,900 Graph
Graph - - - - - - 1,050 3,150.30 3,252.30 300 15500.00 1,900 0.50 0.55 12,900 - 0.55 70.51 178 -2,750 222,800 Graph
Graph - - - - - - 1,800 3,110.45 3,183.50 1,800 15550.00 3,600 0.35 0.90 500 - - - - - 1,200 Graph
Graph - - - - - - 1,800 3,059.85 3,137.45 1,800 15600.00 100 0.60 0.85 200 - 0.70 69.81 3 - 14,100 Graph
Graph - - - - - - 1,800 3,011.45 3,084.20 1,800 15650.00 100 0.55 0.80 300 -0.45 0.80 69.55 2 - 950 Graph
Graph - - - - - - 1,800 2,960.10 3,038.10 1,800 15700.00 50 0.50 0.85 300 -0.10 0.55 66.05 3 - 2,850 Graph
Graph - - - - - - 1,800 2,912.00 2,984.15 1,800 15750.00 600 0.45 0.85 300 - 0.60 65.46 2 - 2,350 Graph
Graph - - - - - - 1,800 2,858.20 2,935.10 1,800 15800.00 600 0.40 0.85 300 - - - - - 2,300 Graph
Graph - - - - - - 1,800 2,811.30 2,884.90 1,800 15850.00 150 0.50 0.85 550 -0.45 0.90 65.74 2 50 1,150 Graph
Graph - - - - - - 1,800 2,761.40 2,833.15 1,800 15900.00 700 0.50 0.80 1,350 -0.20 0.55 61.63 9 300 1,200 Graph
Graph - - - - - - 1,800 2,709.55 2,783.70 1,800 15950.00 200 0.55 0.85 350 -0.70 0.45 59.44 5 200 1,800 Graph
Graph 2,900 - - - - - 100 2,689.05 2,706.00 100 16000.00 42,250 0.50 0.55 38,300 -0.05 0.55 59.43 1,233 12,350 349,350 Graph
Graph - - - - - - 1,800 2,611.95 2,686.20 1,800 16050.00 500 0.55 0.90 300 - - - - - 2,650 Graph
Graph - - - - - - 1,800 2,563.05 2,634.35 1,800 16100.00 950 0.60 0.70 400 -0.15 0.60 57.71 7 - 3,600 Graph
Graph - - - - - - 1,800 2,509.65 2,881.65 1,000 16150.00 50 0.70 0.95 300 - - - - - 1,350 Graph
Graph - - - - - - 1,750 2,275.05 2,537.70 1,800 16200.00 150 0.50 0.65 1,150 - 0.70 56.33 12 - 5,650 Graph
Graph - - - - - - 1,800 2,411.30 2,485.40 1,800 16250.00 150 0.60 0.95 500 -0.30 1.00 57.22 5 - 950 Graph
Graph - - - - - - 1,800 2,363.00 2,433.30 1,800 16300.00 200 0.50 0.80 500 - 0.75 54.48 12 -150 6,650 Graph
Graph 650 - - - - - 1,800 2,313.45 2,382.85 1,800 16350.00 500 0.55 1.00 400 -0.05 0.65 52.63 3 - 1,450 Graph
Graph 5,300 - - - - - 100 2,267.75 2,325.30 100 16400.00 1,200 0.60 0.75 3,050 -0.05 0.60 51.14 98 -4,500 7,850 Graph
Graph - - - - - - 1,800 2,211.20 2,284.00 1,800 16450.00 100 0.80 0.90 650 0.05 0.80 51.48 11 450 1,900 Graph
Graph 3,800 - - - - - 100 2,189.75 2,231.65 100 16500.00 33,050 0.65 0.70 9,300 -0.05 0.70 49.70 1,667 1,200 492,350 Graph
Graph - - - - - - 1,800 2,113.40 2,182.85 1,800 16550.00 50 0.75 0.85 2,200 - 0.80 49.25 109 300 6,150 Graph
Graph 400 - - - - - 100 2,061.60 2,132.90 100 16600.00 250 0.75 0.80 450 -0.05 0.75 47.83 134 - 13,600 Graph
Graph - - - - - - 1,800 2,011.90 2,085.10 1,800 16650.00 1,000 0.80 0.85 300 0.05 0.80 47.03 166 1,350 3,450 Graph
Graph 3,550 - - - - - 100 1,969.00 2,024.70 100 16700.00 250 0.75 0.80 150 -0.05 0.80 45.92 122 1,100 15,000 Graph
Graph 50 - - - - - 1,800 1,913.10 1,983.35 1,800 16750.00 200 0.75 0.80 150 - 0.85 45.09 121 900 3,850 Graph
Graph 900 - - - - - 100 1,876.95 1,924.65 100 16800.00 800 0.75 0.85 700 -0.05 0.85 43.98 144 100 68,400 Graph
Graph - - - - - - 1,800 1,813.05 1,882.35 1,800 16850.00 1,200 0.75 0.95 1,350 -0.05 0.80 42.60 202 2,250 5,300 Graph
Graph - - - - - - 100 1,767.70 1,826.45 100 16900.00 2,550 0.80 0.85 50 -0.05 0.85 41.76 196 -550 42,150 Graph
Graph 500 - - - - - 1,800 1,713.25 1,782.35 1,800 16950.00 350 0.85 0.95 150 -0.05 0.90 40.89 207 400 11,400 Graph
Graph 18,350 - 2 63.10 1,700.00 -16.00 100 1,695.15 1,704.80 500 17000.00 32,100 0.90 0.95 40,300 -0.05 0.95 40.01 6,406 21,450 2,217,900 Graph
Graph - - - - - - 250 1,613.50 1,680.35 250 17050.00 300 0.95 1.00 150 -0.10 1.00 39.11 160 1,500 16,250 Graph
Graph 2,300 - - - - - 250 1,564.05 1,625.55 250 17100.00 1,850 0.90 0.95 8,900 -0.05 0.95 37.77 985 -400 100,450 Graph
Graph - - - - - - 1,800 1,513.65 1,582.45 1,800 17150.00 200 1.00 1.05 900 - 1.05 37.06 159 1,250 4,950 Graph
Graph 3,650 - - - - - 200 1,467.15 1,529.05 200 17200.00 1,400 0.95 1.00 11,400 -0.10 0.95 35.53 4,255 13,750 359,850 Graph
Graph 250 - - - - - 100 1,414.00 1,475.15 100 17250.00 150 1.10 1.15 2,750 -0.10 1.15 35.16 275 3,650 15,250 Graph
Graph 4,550 - - - - - 250 1,376.35 1,421.80 250 17300.00 3,850 1.10 1.15 26,500 0.05 1.15 33.85 9,935 143,450 656,850 Graph
Graph 100 - - - - - 150 1,314.20 1,368.90 150 17350.00 1,150 1.25 1.30 4,750 -0.05 1.30 33.36 1,257 38,600 52,500 Graph
Graph 7,200 - - - - - 100 1,280.00 1,317.20 100 17400.00 28,400 1.25 1.30 52,900 -0.05 1.30 32.21 14,476 237,850 712,650 Graph
Graph 400 - - - - - 100 1,214.50 1,276.40 100 17450.00 2,700 1.30 1.35 4,050 -0.20 1.30 31.19 1,632 33,250 58,900 Graph
Graph 41,200 -150 14 54.19 1,217.30 -10.50 100 1,197.05 1,212.55 500 17500.00 168,350 1.30 1.35 141,100 -0.15 1.30 30.03 37,398 131,550 2,748,600 Graph
Graph 1,450 - - - - - 100 1,114.70 1,160.90 100 17550.00 4,100 1.40 1.45 50 -0.15 1.45 29.13 1,940 31,950 86,650 Graph
Graph 6,850 - - - - - 300 1,064.85 1,102.90 200 17600.00 1,600 1.45 1.50 57,500 -0.10 1.50 27.84 13,124 17,600 851,250 Graph
Graph 200 - - - - - 100 1,017.40 1,064.05 100 17650.00 6,500 1.60 1.65 4,100 -0.25 1.65 27.01 3,999 52,000 143,100 Graph
Graph 12,900 - - - - - 300 991.90 1,011.20 300 17700.00 37,200 1.65 1.70 2,700 -0.30 1.70 26.14 11,699 23,050 1,038,200 Graph
Graph 3,800 - - - - - 100 943.30 955.40 50 17750.00 8,850 1.70 1.75 6,550 -0.50 1.70 25.04 3,960 -50 276,050 Graph
Graph 11,550 -500 11 36.97 900.00 -30.40 150 892.70 905.05 300 17800.00 57,250 1.90 1.95 31,250 -0.55 1.95 24.19 29,885 233,700 2,281,350 Graph
Graph 250 - - - - - 100 842.70 873.15 100 17850.00 25,700 2.00 2.05 3,750 -0.70 2.05 23.14 6,105 9,700 302,400 Graph
Graph 8,000 - - - - - 150 793.10 808.45 150 17900.00 600 2.30 2.35 43,900 -0.70 2.30 22.27 30,543 41,300 2,494,550 Graph
Graph 4,100 - - - - - 150 743.20 759.35 100 17950.00 9,850 2.45 2.50 2,950 -0.80 2.45 21.22 12,690 -26,850 426,250 Graph
Graph 135,100 14,450 539 30.71 701.95 -27.50 100 700.25 701.95 450 18000.00 29,900 2.75 2.80 90,200 -0.95 2.75 20.36 65,688 450,200 4,701,900 Graph
Graph 5,950 - - - - - 150 644.25 660.15 5,400 18050.00 9,450 3.00 3.05 7,200 -0.80 3.05 19.33 12,212 48,950 696,650 Graph
Graph 30,950 400 26 27.83 603.20 -28.50 450 601.15 602.80 450 18100.00 5,450 3.45 3.50 13,950 -1.00 3.45 18.39 47,837 -92,800 1,730,000 Graph
Graph 5,100 100 3 22.24 542.60 -36.90 250 551.45 555.45 300 18150.00 10,600 4.00 4.05 1,550 -1.10 4.05 17.53 20,986 146,100 639,750 Graph
Graph 97,900 3,550 280 23.30 500.25 -31.30 100 502.45 504.05 450 18200.00 16,100 4.85 4.90 6,350 -1.25 4.90 16.76 88,228 486,800 2,975,400 Graph
Graph 11,450 -350 106 22.54 454.00 -26.20 100 454.05 455.75 50 18250.00 6,200 5.95 6.00 11,850 -1.45 5.95 15.96 43,517 174,200 1,055,550 Graph
Graph 109,800 3,400 672 21.26 407.30 -26.45 100 405.95 406.95 200 18300.00 1,400 7.75 7.80 11,750 -1.70 7.80 15.29 90,885 226,950 3,135,750 Graph
Graph 28,050 1,950 121 20.81 357.80 -27.65 250 359.10 360.00 200 18350.00 3,150 10.30 10.35 8,800 -1.85 10.30 14.69 55,024 105,550 1,638,800 Graph
Graph 239,950 36,800 1,994 19.04 314.25 -26.00 50 313.80 314.25 350 18400.00 3,800 14.30 14.35 3,700 -2.35 14.30 14.27 97,725 281,450 3,685,200 Graph
Graph 70,100 2,550 2,028 18.26 269.35 -27.75 200 268.40 269.05 100 18450.00 8,200 19.65 19.75 9,450 -2.65 19.70 13.81 68,524 350,550 1,540,200 Graph
Graph 839,650 211,850 21,338 17.17 227.25 -27.10 300 226.75 227.20 50 18500.00 100 27.50 27.55 1,900 -3.25 27.50 13.44 174,406 922,750 4,981,200 Graph
Graph 400,350 242,450 14,364 16.36 187.35 -27.70 200 187.10 187.45 50 18550.00 2,150 37.85 37.95 1,650 -2.40 37.85 13.08 83,198 752,000 2,982,950 Graph
Graph 1,906,600 823,050 71,837 15.99 152.30 -25.60 50 152.10 152.30 200 18600.00 100 52.65 52.70 1,800 -1.45 52.65 12.92 238,377 1,502,750 5,592,650 Graph
Graph 1,834,400 1,030,700 85,761 15.48 120.40 -24.95 150 120.40 120.60 100 18650.00 400 71.10 71.15 100 -0.80 71.15 12.69 190,145 1,548,250 2,982,650 Graph
Graph 7,987,900 2,749,400 275,546 15.26 93.20 -22.60 550 93.20 93.40 1,350 18700.00 50 93.85 93.90 150 1.60 93.90 12.42 379,326 2,290,350 6,643,900 Graph
Graph 3,272,300 941,150 121,221 15.00 70.55 -20.70 300 70.65 70.70 1,100 18750.00 200 121.25 121.45 50 4.30 121.50 12.11 94,684 522,350 1,290,400 Graph
Graph 9,961,700 1,900,600 253,884 14.83 51.95 -17.85 300 51.90 52.00 550 18800.00 100 152.85 153.05 150 6.60 152.85 11.73 131,710 936,550 4,157,350 Graph
Graph 3,437,400 736,800 95,125 14.75 37.50 -15.20 300 37.45 37.50 950 18850.00 150 188.50 188.80 450 10.20 188.35 11.11 27,892 181,250 619,400 Graph
Graph 6,942,250 1,181,600 182,491 14.86 27.00 -12.50 4,500 26.90 26.95 1,800 18900.00 150 227.75 228.25 1,100 11.85 227.80 10.30 40,903 227,250 1,080,000 Graph
Graph 2,749,000 668,500 108,748 14.96 19.10 -9.80 750 19.10 19.15 3,250 18950.00 150 269.95 270.50 250 15.20 269.55 - 6,178 12,650 132,450 Graph
Graph 9,286,000 430,050 189,366 15.24 13.80 -7.45 5,400 13.75 13.80 4,100 19000.00 100 314.30 314.85 250 16.55 313.90 - 10,736 -16,000 778,150 Graph
Graph 2,640,150 704,050 98,437 15.43 9.60 -5.35 4,400 9.60 9.65 6,500 19050.00 50 359.75 360.40 150 19.25 359.45 - 1,799 13,050 40,500 Graph
Graph 4,386,650 -74,250 163,788 15.76 6.95 -3.80 10,150 6.90 6.95 4,000 19100.00 150 407.00 407.95 150 22.00 406.70 - 784 7,700 76,400 Graph
Graph 1,910,700 44,300 80,744 16.15 5.15 -2.65 3,750 5.15 5.20 9,750 19150.00 300 455.10 456.30 350 19.65 454.80 - 615 -3,300 12,150 Graph
Graph 4,784,400 573,150 148,219 16.73 4.00 -1.85 32,050 4.00 4.05 11,400 19200.00 50 503.60 505.05 450 25.35 504.75 - 319 5,000 50,450 Graph
Graph 2,610,700 369,150 60,356 17.30 3.20 -1.20 35,800 3.15 3.20 18,450 19250.00 150 552.05 554.75 100 25.45 555.75 - 18 50 3,350 Graph
Graph 5,231,550 944,450 130,730 18.02 2.65 -0.90 154,250 2.65 2.70 93,650 19300.00 450 602.10 603.75 400 35.15 611.35 - 67 -250 9,500 Graph
Graph 2,881,350 51,900 27,998 18.81 2.30 -0.70 16,900 2.30 2.35 47,250 19350.00 150 645.15 659.20 150 - - - - - 1,050 Graph
Graph 2,753,650 380,150 68,311 19.63 2.05 -0.35 76,850 2.00 2.05 98,900 19400.00 100 700.85 702.45 400 29.40 705.00 - 32 -450 14,450 Graph
Graph 426,700 15,000 7,726 20.47 1.85 -0.25 23,950 1.80 1.85 30,800 19450.00 150 735.95 755.45 150 4.60 732.70 - 1 - 900 Graph
Graph 4,873,800 85,800 99,923 21.33 1.65 -0.20 317,050 1.65 1.70 211,700 19500.00 100 800.20 802.05 400 23.50 801.60 - 97 700 32,000 Graph
Graph 365,450 -45,900 6,595 22.25 1.65 -0.10 3,400 1.60 1.65 14,750 19550.00 250 840.35 864.95 250 - - - - - 200 Graph
Graph 1,991,450 82,000 15,901 23.22 1.55 -0.20 94,300 1.50 1.55 46,850 19600.00 100 894.75 907.15 100 12.70 900.00 - 4 - 2,450 Graph
Graph 351,950 59,700 3,985 24.18 1.50 -0.20 26,100 1.45 1.50 21,550 19650.00 250 940.10 966.80 100 - - - - - 150 Graph
Graph 2,382,450 133,250 31,187 25.02 1.40 -0.30 157,250 1.40 1.45 164,050 19700.00 150 991.30 1,009.75 150 - - - - - - Graph
Graph 130,900 -34,350 3,611 25.94 1.35 -0.20 15,900 1.30 1.35 10,050 19750.00 100 1,032.80 1,053.55 50 - - - - - 100 Graph
Graph 3,319,050 104,650 18,312 26.84 1.35 -0.25 117,650 1.30 1.35 17,900 19800.00 100 1,081.55 1,103.65 250 - - - - - - Graph
Graph 47,550 9,250 1,211 27.72 1.25 -0.20 6,800 1.20 1.25 4,000 19850.00 100 1,116.00 1,159.35 150 - - - - - - Graph
Graph 555,950 171,850 10,574 28.58 1.20 -0.15 19,350 1.20 1.25 34,800 19900.00 100 1,181.70 1,206.75 250 - - - - - - Graph
Graph 78,350 11,750 1,064 29.58 1.20 -0.10 2,200 1.15 1.20 2,300 19950.00 100 1,233.35 1,256.25 150 - - - - - - Graph
Graph 4,164,850 349,550 24,726 30.41 1.15 -0.15 259,950 1.10 1.15 219,250 20000.00 100 1,299.70 1,302.15 400 30.70 1,301.70 - 25 100 8,400 Graph
Graph 45,550 4,400 1,213 31.07 1.05 -0.10 3,950 1.00 1.05 7,000 20050.00 250 1,303.60 1,377.30 250 - - - - - - Graph
Graph 534,750 -17,200 12,851 31.49 0.90 -0.05 30,700 0.85 0.90 36,200 20100.00 250 1,374.10 1,436.80 250 - - - - - - Graph
Graph 137,300 450 1,001 32.02 0.80 -0.05 1,250 0.75 0.80 22,650 20150.00 250 1,425.90 1,486.80 250 - - - - - - Graph
Graph 937,900 29,350 4,861 32.72 0.75 -0.10 43,150 0.75 0.80 74,350 20200.00 250 1,473.85 1,536.75 250 - - - - - - Graph
Graph 191,500 -2,550 942 33.40 0.65 -0.15 10,250 0.65 0.70 14,800 20250.00 1,800 1,502.55 1,586.75 1,800 - - - - - - Graph
Graph 273,050 15,750 2,040 34.31 0.70 -0.15 7,250 0.65 0.70 16,450 20300.00 200 1,552.50 1,636.70 1,000 - - - - - - Graph
Total 97,504,750 2,451,783 2,168,126 70,148,750 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.