Option Chain (Equity Derivatives)
Underlying Index: NIFTY 17080.70  As on Mar 29, 2023 15:30:12 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 75 -5 8 383.70 6,097.40 121.90 1,800 5,956.55 6,092.90 50 11000.00 - - 0.05 41,550 -0.15 0.05 229.77 39,880 -619 4,609 Graph
Graph 4 1 1 - 4,990.55 -14.80 1,750 4,722.15 5,212.75 1,750 12000.00 - - 0.05 11,100 -0.15 0.05 186.41 13,758 -815 1,092 Graph
Graph 2,997 -2,125 3,364 - 4,078.60 104.90 50 4,076.10 4,090.65 50 13000.00 - - 0.05 150 -0.25 0.05 146.19 10,027 -264 6,697 Graph
Graph 191 -33 141 167.82 3,090.00 121.05 100 3,077.85 3,090.00 50 14000.00 - - 0.05 300 -0.20 0.05 108.52 19,007 -3,054 3,754 Graph
Graph 5,447 -2,254 7,456 87.63 2,085.30 114.35 50 2,082.50 2,085.10 100 15000.00 7,500 0.05 0.10 5,900 -0.15 0.10 76.61 34,679 -5,542 19,229 Graph
Graph 2 - - - 1,501.20 - 1,750 1,527.15 1,694.80 1,500 15450.00 - - 0.05 1,000 -0.30 0.05 57.28 3,540 120 948 Graph
Graph 14 -8 21 91.98 1,591.20 136.20 150 1,575.90 1,593.75 50 15500.00 - - 0.05 23,900 -0.20 0.05 55.56 57,341 -3,362 17,962 Graph
Graph 4 4 4 102.54 1,548.95 80.45 100 1,511.35 1,551.50 100 15550.00 - - 0.10 100 -0.35 0.05 53.85 4,253 -186 728 Graph
Graph 1 - - - 1,360.00 - 50 1,461.05 1,501.50 100 15600.00 - - 0.15 5,500 -0.25 0.10 54.95 21,345 -10,910 3,908 Graph
Graph 5 5 5 91.21 1,445.10 -1,393.30 100 1,411.35 1,522.95 1,000 15650.00 - - 0.10 300 -0.40 0.05 50.43 4,671 369 959 Graph
Graph 11 -4 20 65.81 1,386.30 97.30 100 1,361.05 1,401.40 100 15700.00 7,750 0.05 0.10 3,550 -0.35 0.10 51.38 36,012 -11,560 9,449 Graph
Graph 5 5 7 58.75 1,335.65 -1,409.95 100 1,311.35 1,351.50 100 15750.00 14,350 0.05 0.10 1,100 -0.45 0.05 47.02 12,045 -1,556 1,528 Graph
Graph 25 -2 12 55.54 1,285.55 120.55 100 1,261.05 1,301.50 100 15800.00 - - 0.05 15,650 -0.45 0.05 45.32 71,854 -10,190 28,786 Graph
Graph 2 - - - 1,243.15 - 100 1,211.35 1,251.60 1,000 15850.00 - - 0.05 1,100 -0.40 0.05 43.61 16,846 -53 784 Graph
Graph 21 3 12 44.03 1,185.15 135.15 100 1,161.05 1,201.50 100 15900.00 - - 0.10 104,750 -0.45 0.05 41.91 46,674 -1,969 15,293 Graph
Graph 8 3 4 75.20 1,145.65 53.45 100 1,111.35 1,146.60 1,000 15950.00 - - 0.05 10,050 -0.45 0.05 40.21 20,077 -1,265 1,192 Graph
Graph 2,961 -2,013 5,357 - 1,083.70 113.80 150 1,079.85 1,084.60 100 16000.00 - - 0.05 277,700 -0.40 0.05 38.51 215,965 -18,365 72,239 Graph
Graph 14 - 4 70.65 1,046.55 126.55 100 1,020.05 1,046.50 1,900 16050.00 - - 0.05 19,250 -0.45 0.05 36.81 25,506 931 2,889 Graph
Graph 80 -18 165 52.82 987.70 127.70 100 976.75 987.00 1,900 16100.00 - - 0.05 92,050 -0.50 0.05 35.11 104,697 2,753 20,031 Graph
Graph 10 -7 72 - 935.05 115.05 100 916.35 940.00 1,800 16150.00 - - 0.05 2,850 -0.45 0.05 33.41 24,380 -1,544 1,812 Graph
Graph 64 -9 216 - 881.00 113.05 100 875.05 891.35 100 16200.00 - - 0.10 5,850 -0.45 0.05 31.71 138,514 -9,470 33,629 Graph
Graph 137 23 227 - 830.90 98.90 200 830.80 846.45 100 16250.00 1,500 0.05 0.10 4,050 -0.45 0.05 30.01 37,032 -2,229 4,206 Graph
Graph 185 -43 447 - 783.60 108.10 200 778.55 782.50 100 16300.00 - - 0.05 2,850 -0.55 0.05 28.31 198,346 -22,875 42,177 Graph
Graph 122 66 298 - 734.60 111.40 100 716.35 746.55 1,000 16350.00 - - 0.05 130,650 -0.60 0.05 26.60 54,773 -3,524 10,725 Graph
Graph 149 -111 598 - 681.20 108.25 100 678.70 682.50 100 16400.00 - - 0.05 59,350 -0.65 0.05 24.90 279,524 -10,883 32,733 Graph
Graph 93 32 460 - 629.80 107.55 100 628.55 646.60 1,000 16450.00 - - 0.05 45,200 -0.70 0.05 23.19 132,492 -11,883 9,186 Graph
Graph 2,431 -1,590 9,212 - 580.35 106.55 50 580.25 596.90 1,000 16500.00 - - 0.05 400 -0.90 0.05 21.47 783,286 -29,234 92,872 Graph
Graph 193 70 1,117 - 530.40 109.60 150 529.50 546.60 1,000 16550.00 - - 0.05 51,800 -1.00 0.05 19.75 224,621 -12,196 14,505 Graph
Graph 736 -394 9,949 - 480.55 108.95 1,250 480.30 496.90 1,000 16600.00 - - 0.05 27,600 -1.35 0.05 18.03 990,506 -35,638 61,289 Graph
Graph 214 -90 2,981 - 434.55 111.35 50 430.50 434.15 350 16650.00 - - 0.05 347,250 -1.90 0.05 16.29 632,702 -13,847 41,628 Graph
Graph 2,217 -1,200 43,234 - 380.35 106.25 150 380.40 381.20 250 16700.00 - - 0.05 184,550 -3.15 0.05 14.55 1,742,554 -42,874 69,949 Graph
Graph 918 -988 35,565 - 331.25 107.75 100 331.25 331.65 250 16750.00 - - 0.05 87,250 -5.60 0.05 12.80 1,620,183 -46,746 30,607 Graph
Graph 6,327 -4,579 322,711 - 281.25 101.40 50 281.25 282.60 400 16800.00 - - 0.05 135,600 -10.60 0.05 11.03 3,695,961 -46,715 105,768 Graph
Graph 5,988 -3,794 463,103 - 230.90 94.30 50 230.85 231.40 50 16850.00 - - 0.05 72,700 -18.55 0.05 9.25 4,692,109 -10,869 43,875 Graph
Graph 20,007 -15,665 2,562,202 - 181.10 81.85 900 181.10 181.70 50 16900.00 14,050 0.05 0.10 6,300 -30.85 0.05 7.44 9,889,451 -26,211 106,978 Graph
Graph 25,102 -20,625 4,412,408 - 132.00 64.95 1,100 131.15 132.00 150 16950.00 15,650 0.05 0.10 40,000 -48.40 0.05 5.59 11,709,685 23,452 88,068 Graph
Graph 166,795 -119,293 15,478,504 - 81.45 39.45 700 81.30 81.45 1,500 17000.00 - - 0.05 52,850 -73.35 0.05 3.70 16,209,442 52,449 249,054 Graph
Graph 61,608 -50,747 15,453,334 - 31.10 7.35 200 31.10 31.20 250 17050.00 - - 0.05 82,850 -105.80 0.05 1.70 6,918,353 92,466 111,085 Graph
Graph 280,804 43,910 12,841,268 0.79 0.05 -12.80 - - 0.05 118,650 17100.00 2,750 18.80 18.85 200 -126.30 18.85 2.77 4,282,794 38,646 97,888 Graph
Graph 105,060 -20,396 4,670,785 3.12 0.10 -6.15 345,200 0.05 0.10 1,650 17150.00 47,250 69.00 69.10 250 -119.80 69.00 6.74 606,346 1,273 9,816 Graph
Graph 153,108 -50,080 3,561,697 4.78 0.05 -3.35 - - 0.05 400 17200.00 400 117.70 118.75 1,500 -116.15 118.35 9.66 567,904 -13,226 21,571 Graph
Graph 51,906 -63,839 1,246,616 6.61 0.05 -2.10 153,500 0.05 0.15 7,100 17250.00 500 168.00 168.80 500 -114.80 168.90 13.10 92,933 -372 3,154 Graph
Graph 121,108 -62,493 1,785,006 8.99 0.10 -1.50 671,600 0.05 0.10 1,400 17300.00 50 218.05 218.90 400 -113.60 218.90 16.02 85,296 -9,485 15,936 Graph
Graph 36,406 -54,356 629,849 10.14 0.05 -1.30 - - 0.05 32,600 17350.00 50 268.30 268.75 100 -112.70 268.75 18.70 10,016 -480 1,274 Graph
Graph 79,103 -36,801 698,059 12.64 0.10 -1.00 302,050 0.05 0.10 49,400 17400.00 100 318.60 319.00 50 -112.45 319.00 21.69 20,698 -1,213 17,904 Graph
Graph 21,491 -11,728 212,630 13.53 0.05 -0.90 - - 0.05 16,550 17450.00 100 368.00 370.05 250 -106.90 368.20 23.44 2,490 -343 912 Graph
Graph 105,825 -65,243 738,907 15.20 0.05 -0.90 - - 0.05 25,150 17500.00 500 418.40 419.95 50 -111.25 419.95 28.04 22,103 -3,666 27,845 Graph
Graph 14,088 -8,645 100,458 16.84 0.05 -0.85 - - 0.05 18,000 17550.00 50 467.10 472.60 250 -108.65 469.95 30.68 2,156 -1,022 1,062 Graph
Graph 64,944 -20,927 205,946 18.47 0.05 -0.75 - - 0.05 186,050 17600.00 150 517.80 522.65 10,800 -109.55 519.95 33.28 7,532 -1,728 23,055 Graph
Graph 28,308 -5,659 105,796 20.08 0.05 -0.65 - - 0.05 60,400 17650.00 150 567.65 568.45 750 -103.05 568.45 33.80 1,112 -749 848 Graph
Graph 47,913 -18,606 186,040 21.68 0.05 -0.65 - - 0.05 83,650 17700.00 150 616.45 633.75 1,000 -110.60 618.50 36.30 4,913 -3,710 17,612 Graph
Graph 6,961 -4,087 45,177 23.26 0.05 -0.70 150 0.05 0.10 5,000 17750.00 50 667.50 670.00 4,800 -117.70 670.00 40.91 659 -154 1,125 Graph
Graph 62,426 -54,960 271,184 24.83 0.05 -0.70 54,000 0.05 0.10 1,400 17800.00 150 718.00 720.00 6,750 -109.95 720.00 43.37 5,181 -2,943 12,791 Graph
Graph 7,906 -2,931 38,312 27.95 0.10 -0.65 6,350 0.05 0.10 17,350 17850.00 50 767.55 770.00 3,550 -111.50 770.00 45.80 400 -23 1,070 Graph
Graph 30,625 -6,295 92,985 27.94 0.05 -0.65 - - 0.05 48,400 17900.00 200 815.50 833.75 1,000 -106.75 820.45 48.87 1,374 -1,222 7,053 Graph
Graph 3,844 -1,795 34,790 29.47 0.05 -0.60 - - 0.05 600 17950.00 100 866.30 871.25 100 -129.55 868.60 48.22 285 -31 766 Graph
Graph 171,738 -35,910 289,819 31.00 0.05 -0.65 375,500 0.05 0.10 39,100 18000.00 200 920.00 921.25 200 -111.35 920.00 52.95 11,702 -6,954 15,424 Graph
Graph 3,703 249 23,756 32.52 0.05 -0.60 - - 0.05 250 18050.00 100 965.30 983.70 1,000 -107.45 969.55 54.52 102 -43 317 Graph
Graph 17,116 -9,063 56,888 34.02 0.05 -0.45 - - 0.05 43,350 18100.00 100 1,016.80 1,022.80 100 -105.65 1,024.50 63.95 727 -112 1,870 Graph
Graph 1,958 -113 17,838 35.52 0.05 -0.55 - - 0.10 250 18150.00 100 1,052.50 1,071.20 250 -117.75 1,070.25 60.33 117 -91 77 Graph
Graph 27,603 -12,116 55,082 37.01 0.05 -0.45 - - 0.05 20,100 18200.00 100 1,116.15 1,122.95 100 -108.55 1,122.70 66.45 2,098 -701 1,864 Graph
Graph 2,991 -234 10,173 38.49 0.05 -0.50 - - 0.10 9,150 18250.00 50 1,166.00 1,172.45 100 -53.40 1,170.00 64.44 84 -14 649 Graph
Graph 14,983 -4,084 20,181 39.96 0.05 -0.40 - - 0.05 6,550 18300.00 100 1,216.30 1,222.70 200 -106.40 1,222.20 70.41 1,498 -605 1,707 Graph
Graph 1,480 4 4,579 43.70 0.10 -0.40 - - 0.20 200 18350.00 100 1,250.05 1,273.25 100 -51.15 1,272.00 72.41 117 -28 689 Graph
Graph 12,677 -486 21,924 45.23 0.10 -0.35 - - 0.05 850 18400.00 100 1,313.65 1,330.85 150 -106.05 1,319.90 70.94 952 -702 793 Graph
Graph 619 89 2,167 44.32 0.05 -0.45 - - 0.05 2,600 18450.00 100 1,350.05 1,388.80 1,000 -48.85 1,401.15 105.71 41 -23 79 Graph
Graph 43,887 -8,989 147,405 45.76 0.05 -0.55 - - 0.05 236,750 18500.00 50 1,419.65 1,421.90 50 -106.40 1,421.05 77.55 6,069 -3,664 2,384 Graph
Graph 885 -58 1,573 47.20 0.05 -0.55 - - 0.10 250 18550.00 100 1,450.05 1,488.75 100 -30.95 1,529.00 128.91 19 -9 42 Graph
Graph 6,977 -4,363 13,728 48.62 0.05 -0.55 14,250 0.05 0.10 2,500 18600.00 100 1,516.20 1,549.00 1,900 -112.10 1,521.25 82.33 559 -311 449 Graph
Graph 357 -23 1,268 52.73 0.10 -0.35 - - 0.10 550 18650.00 1,500 1,435.50 1,624.65 3,000 -94.40 1,570.00 81.99 14 -4 19 Graph
Graph 10,173 -955 9,087 51.45 0.05 -0.60 50,950 0.05 0.15 4,800 18700.00 200 1,616.05 1,637.65 200 -118.70 1,614.70 62.68 288 -149 215 Graph
Graph 597 -7 1,290 52.86 0.05 -0.50 2,050 0.05 0.10 250 18750.00 100 1,534.95 1,751.95 1,000 - 1,666.65 - - - 50 Graph
Graph 3,789 -106 5,623 57.14 0.10 -0.50 - - 0.10 6,550 18800.00 200 1,705.65 1,719.45 200 -117.55 1,719.35 86.82 757 -621 358 Graph
Graph 772 109 1,722 55.65 0.05 -0.55 500 0.05 0.25 950 18850.00 100 1,737.50 1,822.25 100 - 1,769.35 - - - 13 Graph
Graph 1,754 -343 5,718 57.04 0.05 -0.55 6,550 0.05 0.10 2,750 18900.00 1,750 1,657.35 1,844.35 100 -121.50 1,813.45 - 64 -20 65 Graph
Graph 455 33 812 58.42 0.05 -0.55 - - 0.25 950 18950.00 100 1,837.95 1,919.75 50 - 1,884.30 - - - 59 Graph
Graph 47,150 -14,517 63,282 59.79 0.05 -0.50 102,650 0.05 0.10 250 19000.00 50 1,920.00 1,922.00 50 -111.70 1,921.25 99.49 5,104 -1,792 4,605 Graph
Graph 200 5 734 61.16 0.05 -0.55 - - 0.05 50 19050.00 100 1,815.85 2,062.20 1,000 - 1,555.25 - - - 35 Graph
Graph 2,559 -31 2,297 62.53 0.05 -0.45 - - 0.15 400 19100.00 1,750 1,844.25 2,054.95 350 -92.85 2,050.00 139.14 108 -85 125 Graph
Graph 165 46 512 63.88 0.05 -0.45 - - 0.05 50 19150.00 1,750 1,957.75 2,225.80 1,750 - 1,189.70 - - - 5 Graph
Graph 1,352 76 1,137 65.23 0.05 -0.45 50 0.10 0.20 2,650 19200.00 50 2,115.35 2,124.40 100 -111.60 2,124.40 114.07 27 -25 32 Graph
Graph 188 -19 371 66.58 0.05 -0.45 - - 0.10 200 19250.00 1,750 1,905.30 2,310.60 1,750 - 1,306.00 - - - 32 Graph
Graph 1,741 -347 3,009 67.92 0.05 -0.50 - - 0.10 450 19300.00 1,800 2,079.50 2,255.70 400 -113.00 2,237.00 136.06 50 -7 69 Graph
Graph 147 -10 1,598 72.80 0.10 -0.50 - - 0.10 50 19350.00 1,750 1,987.90 2,363.05 1,000 - 2,281.00 - - - 30 Graph
Graph 1,774 498 1,926 70.58 0.05 -0.50 - - 0.05 15,000 19400.00 1,450 2,150.90 2,355.55 100 -97.50 2,330.00 131.64 7 -2 32 Graph
Graph 341 76 718 71.91 0.05 -0.45 - - 0.05 150 19450.00 1,750 2,110.70 2,509.10 1,000 - 1,472.25 - - - 7 Graph
Graph 17,525 -392 35,656 73.23 0.05 -0.45 58,400 0.05 0.10 6,350 19500.00 200 2,407.10 2,420.90 50 -109.10 2,421.10 119.57 1,142 -769 480 Graph
Graph 462 102 441 74.54 0.05 -0.50 - - 0.15 200 19550.00 1,750 2,190.40 2,578.40 1,000 - 1,598.05 - - - 37 Graph
Graph 2,330 383 1,777 79.69 0.10 -0.45 4,500 0.05 0.10 4,600 19600.00 1,750 2,333.40 2,578.05 50 - 2,640.00 - - - 35 Graph
Graph 418 67 243 77.15 0.05 -0.40 - - 0.05 150 19650.00 100 2,384.85 2,649.95 1,000 -5.90 2,577.40 - - - 28 Graph
Graph 2,506 235 1,343 78.45 0.05 -0.45 13,800 0.05 0.10 1,800 19700.00 1,750 2,428.55 2,685.10 300 -43.00 2,695.00 202.84 11 -4 33 Graph
Graph 818 97 421 83.75 0.10 -0.40 10,000 0.05 0.15 2,700 19750.00 100 2,656.55 2,734.20 500 230.25 2,784.10 228.54 5 -1 50 Graph
Graph 43,641 -3,544 69,107 86.15 0.05 -0.55 54,750 0.05 0.10 16,300 20000.00 50 2,916.05 2,923.55 50 -111.15 2,923.80 145.61 7,192 -4,070 3,471 Graph
Graph 9,295 -2,062 12,635 110.66 0.05 -0.35 42,800 0.05 0.10 2,750 21000.00 1,500 3,767.40 3,931.55 100 -97.75 3,933.30 202.70 1,405 -921 1,035 Graph
Graph 8,453 -1,088 10,712 133.65 0.05 -0.35 5,700 0.05 0.10 3,750 22000.00 50 4,715.15 4,926.75 50 -49.85 4,985.20 302.69 1,706 -1,266 768 Graph
Graph 5,900 798 10,852 155.35 0.05 -0.35 2,100 0.05 0.10 3,900 23000.00 700 5,643.45 5,999.35 50 -22.90 6,046.75 392.33 2 -2 21 Graph
Graph 6,452 -1,357 11,074 183.82 0.10 -0.25 5,400 0.05 0.10 5,050 24000.00 - - 7,234.95 1,000 - - - - - - Graph
Total 2,004,920 67,199,202 66,488,250 1,661,958 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.