Option Chain (Equity Derivatives)
Underlying Index: NIFTY 16951.70  As on Mar 28, 2023 15:30:14 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 80 -3 18 426.79 5,981.15 5.50 50 5,947.40 5,987.00 50 11000.00 29,000 0.20 0.25 122,100 -0.10 0.20 263.58 53,553 -1,772 5,228 Graph
Graph 3 2 4 361.70 5,005.35 -5.65 100 4,974.25 5,003.55 1,900 12000.00 149,800 0.15 0.20 21,800 -0.15 0.15 214.05 22,492 -1,266 1,907 Graph
Graph 5,122 -2,708 4,297 290.28 3,973.10 -54.05 500 3,971.95 3,990.15 50 13000.00 15,100 0.20 0.30 2,400 -0.25 0.20 171.22 14,005 -452 6,961 Graph
Graph 224 -5 35 220.66 2,967.00 -53.35 200 2,967.45 2,991.10 50 14000.00 170,350 0.20 0.30 97,500 -0.10 0.30 124.76 24,367 -1,446 6,808 Graph
Graph 7,701 -1,217 3,589 155.48 1,984.55 -34.55 50 1,979.00 1,982.75 50 15000.00 139,150 0.20 0.25 7,250 -0.50 0.25 86.14 30,022 -457 24,771 Graph
Graph 2 - - - 1,501.20 - 1,800 1,494.15 1,565.10 1,000 15450.00 30,000 0.25 0.75 1,800 -0.55 0.25 69.79 2,280 24 828 Graph
Graph 22 -61 72 - 1,455.00 -132.00 50 1,459.50 1,482.20 1,500 15500.00 104,650 0.25 0.30 66,950 -0.55 0.30 67.20 45,398 -383 21,324 Graph
Graph - - 2 - 1,468.50 -1,463.40 150 1,397.55 1,462.90 450 15550.00 1,850 0.30 0.55 1,300 -0.55 0.35 65.59 2,199 140 914 Graph
Graph 1 - - - 1,360.00 - 950 1,350.70 1,387.30 150 15600.00 900 0.35 0.40 16,200 -0.60 0.40 63.93 13,615 7,690 14,818 Graph
Graph - - - - - - 150 1,301.20 1,362.55 150 15650.00 1,800 0.30 0.50 2,400 -0.55 0.45 61.82 3,293 34 590 Graph
Graph 15 4 4 - 1,289.00 34.60 400 1,251.30 1,290.00 150 15700.00 36,350 0.35 0.45 150 -0.60 0.45 60.48 24,860 -2,317 21,009 Graph
Graph - - - - - - 150 1,201.85 1,260.80 150 15750.00 50 0.40 0.60 150 -0.50 0.60 58.35 11,391 -76 3,084 Graph
Graph 27 -14 22 - 1,165.00 -110.00 150 1,165.40 1,183.70 700 15800.00 100 0.45 0.70 10,800 -0.45 0.70 56.21 41,472 -434 38,976 Graph
Graph 2 - - - 1,243.15 - 150 1,102.85 1,162.05 150 15850.00 400 0.35 0.55 900 -0.80 0.30 54.07 10,159 -213 837 Graph
Graph 18 -10 11 - 1,050.00 -158.00 50 1,066.65 1,082.60 100 15900.00 8,800 0.40 0.55 4,750 -0.75 0.40 52.26 42,061 -2,823 17,262 Graph
Graph 5 1 1 - 1,092.20 -73.75 50 1,002.05 1,058.75 600 15950.00 41,350 0.40 0.55 5,500 -0.75 0.45 50.11 11,234 -391 2,457 Graph
Graph 4,974 -951 3,142 89.79 983.65 -40.35 150 976.65 981.85 100 16000.00 36,750 0.40 0.50 9,800 -0.85 0.45 47.96 227,515 -21,114 90,604 Graph
Graph 14 4 4 - 920.00 -55.00 1,800 899.80 959.10 450 16050.00 38,200 0.40 0.50 700 -0.90 0.40 46.35 13,235 -560 1,958 Graph
Graph 98 -38 42 - 860.00 -64.55 300 851.60 881.20 50 16100.00 1,100 0.45 0.50 8,900 -0.95 0.45 44.17 69,797 -6,559 17,278 Graph
Graph 17 1 2 - 820.00 -50.50 150 823.00 836.85 1,800 16150.00 118,850 0.45 0.55 500 -0.90 0.55 41.99 24,418 -2,959 3,356 Graph
Graph 73 -66 92 77.55 760.55 -65.25 150 768.05 781.05 300 16200.00 150 0.50 0.60 7,450 -0.95 0.60 40.25 157,758 -2,248 43,099 Graph
Graph 114 4 6 - 732.00 -40.85 150 699.90 758.85 150 16250.00 103,750 0.45 0.60 100 -1.20 0.50 38.25 33,368 -3,476 6,435 Graph
Graph 228 -312 545 64.50 683.75 -32.85 150 666.85 681.20 250 16300.00 550 0.65 0.70 300 -1.20 0.65 36.21 418,932 -11,096 65,052 Graph
Graph 56 6 13 58.54 615.00 -49.05 150 616.65 661.45 3,150 16350.00 11,300 0.65 0.80 200 -1.50 0.75 34.31 109,331 -9,300 14,249 Graph
Graph 260 29 541 63.61 580.00 -37.65 400 546.80 607.00 450 16400.00 8,850 0.65 0.85 6,700 -1.95 0.65 32.65 270,476 -20,325 43,616 Graph
Graph 61 -36 155 - 533.05 -43.00 450 525.05 532.55 450 16450.00 150 0.80 1.05 50 -2.40 0.95 31.12 169,069 -4,164 21,069 Graph
Graph 4,021 -497 8,744 54.88 480.00 -48.85 100 480.00 481.50 150 16500.00 250 0.95 1.20 6,250 -2.95 1.15 29.51 696,752 10,023 122,106 Graph
Graph 123 -53 583 50.18 428.65 -61.45 450 402.70 431.55 150 16550.00 1,250 1.00 1.30 550 -3.75 1.00 27.80 405,114 -1,677 26,701 Graph
Graph 1,130 -220 5,630 48.90 381.90 -44.80 450 376.95 381.90 50 16600.00 250 1.40 1.75 150 -4.50 1.75 26.28 998,696 13,167 96,927 Graph
Graph 304 63 1,643 43.54 334.35 -48.90 450 304.10 332.25 200 16650.00 200 1.85 2.10 1,400 -5.95 2.10 24.77 835,567 22,039 55,475 Graph
Graph 3,417 384 34,981 40.99 281.35 -54.75 50 279.30 283.00 200 16700.00 50 2.95 3.10 1,200 -8.40 2.70 23.58 1,451,830 35,976 112,823 Graph
Graph 1,906 861 37,208 37.88 234.40 -56.55 50 231.50 235.95 300 16750.00 950 4.95 5.50 4,100 -9.60 5.50 22.31 1,310,243 19,705 77,353 Graph
Graph 10,906 2,133 288,263 33.85 188.30 -57.20 100 186.00 188.30 150 16800.00 250 8.80 9.30 950 -12.20 8.80 21.43 2,524,641 20,178 152,483 Graph
Graph 9,782 5,373 251,693 31.21 144.25 -58.70 100 142.10 144.45 50 16850.00 600 15.15 15.95 50 -13.00 15.70 20.36 1,771,499 23,720 54,744 Graph
Graph 35,672 14,594 1,361,510 29.32 105.00 -59.85 50 103.40 105.00 1,900 16900.00 600 25.50 26.55 50 -13.60 25.90 19.38 3,620,326 25,568 133,189 Graph
Graph 45,727 27,410 1,850,215 27.20 68.00 -58.75 3,800 68.00 70.55 300 16950.00 600 40.70 41.95 200 -12.50 40.70 18.24 3,243,520 19,153 64,616 Graph
Graph 286,088 77,705 4,762,283 25.60 42.90 -53.25 50 41.30 43.00 12,850 17000.00 2,700 63.60 64.40 400 -5.95 64.40 16.99 4,870,216 -46,470 196,605 Graph
Graph 112,355 44,860 2,464,033 24.14 24.10 -46.25 4,350 23.00 23.85 50 17050.00 50 93.25 95.00 50 3.00 94.50 15.51 1,515,167 -9,154 18,619 Graph
Graph 236,894 60,284 3,516,790 23.01 12.50 -36.90 950 12.05 12.20 50 17100.00 350 132.05 135.00 1,000 16.25 134.90 13.31 1,581,420 -13,204 59,242 Graph
Graph 125,456 61,464 1,976,230 22.10 5.25 -26.70 450 5.25 5.80 1,550 17150.00 50 175.85 179.45 50 24.65 178.00 - 276,222 -4,005 8,543 Graph
Graph 203,188 35,933 2,733,948 21.37 2.85 -16.80 50 2.85 3.10 50 17200.00 50 223.05 226.10 50 35.05 225.15 - 426,430 -11,272 34,797 Graph
Graph 115,745 29,801 1,593,678 20.77 1.95 -9.45 12,250 1.70 1.95 50 17250.00 150 271.35 275.00 100 42.25 271.55 - 49,365 -1,474 3,526 Graph
Graph 183,601 29,650 1,574,414 20.87 1.65 -5.10 3,600 1.35 1.65 1,450 17300.00 300 320.95 324.55 50 45.75 322.05 - 61,565 -2,489 25,421 Graph
Graph 90,762 3,629 906,438 21.29 1.35 -3.00 950 1.20 1.40 150 17350.00 50 370.60 397.80 700 47.15 371.55 - 4,502 -577 1,754 Graph
Graph 115,904 -11,023 1,031,955 22.56 1.10 -2.10 1,900 1.00 1.10 900 17400.00 550 420.90 430.70 350 44.20 422.55 - 13,021 -1,818 19,117 Graph
Graph 33,219 -29,017 401,747 24.01 1.10 -1.45 450 0.80 1.10 100 17450.00 150 469.95 500.55 450 42.10 470.15 - 2,332 -32 1,255 Graph
Graph 171,068 -16,594 825,320 25.72 0.90 -1.15 900 0.85 0.90 400 17500.00 50 520.50 523.50 50 45.35 521.10 - 13,969 -2,305 31,511 Graph
Graph 22,733 -11,496 188,954 27.26 0.95 -0.75 1,700 0.70 0.95 1,900 17550.00 50 569.85 581.70 450 39.50 569.80 - 1,011 299 2,084 Graph
Graph 85,871 -16,852 456,707 29.25 0.80 -0.75 450 0.60 0.80 1,600 17600.00 150 620.15 623.60 200 40.65 617.55 - 3,781 -1,403 24,783 Graph
Graph 33,967 -5,439 126,396 30.85 0.65 -0.75 8,550 0.50 0.70 8,350 17650.00 2,650 662.00 674.20 150 35.90 667.20 - 1,017 -120 1,597 Graph
Graph 66,519 -11,863 287,629 32.91 0.60 -0.80 20,000 0.55 0.60 14,750 17700.00 150 718.65 722.35 950 39.00 716.00 - 3,100 -960 21,322 Graph
Graph 11,048 -1,679 59,097 34.54 0.85 -0.45 650 0.60 0.85 100 17750.00 100 768.75 800.10 3,150 64.30 778.50 - 372 -139 1,279 Graph
Graph 117,386 218 285,862 36.54 0.70 -0.65 70,700 0.60 0.70 19,650 17800.00 1,200 818.55 825.10 50 51.30 818.15 - 3,306 -2,120 15,734 Graph
Graph 10,837 -1,531 35,850 38.29 0.75 -0.50 250 0.55 1.00 100 17850.00 50 868.00 900.50 300 46.55 878.85 - 484 -309 1,093 Graph
Graph 36,920 -4,661 92,435 40.25 0.75 -0.45 17,150 0.55 0.75 2,600 17900.00 100 918.50 923.20 400 39.35 917.75 - 1,173 -629 8,275 Graph
Graph 5,639 -1,542 27,446 41.93 0.50 -0.60 350 0.50 0.60 8,350 17950.00 150 968.50 976.65 150 83.10 1,003.85 - 478 -172 797 Graph
Graph 207,648 -52,721 345,895 43.57 0.60 -0.65 38,300 0.55 0.60 10,800 18000.00 150 1,018.15 1,023.25 200 50.25 1,021.30 - 5,045 -2,530 22,378 Graph
Graph 3,454 -874 21,203 45.16 0.25 -0.85 16,900 0.25 0.60 3,050 18050.00 1,800 1,039.35 1,097.15 400 96.65 1,066.65 - 37 -31 360 Graph
Graph 26,179 -4,265 58,014 46.70 0.35 -0.70 95,300 0.35 0.40 2,050 18100.00 50 1,121.00 1,128.55 1,100 54.60 1,140.70 - 354 -173 1,982 Graph
Graph 2,071 -289 16,562 48.19 0.50 -0.45 550 0.35 0.50 2,800 18150.00 150 1,168.30 1,196.10 700 70.65 1,188.00 - 18 -14 168 Graph
Graph 39,719 -3,514 77,227 49.24 0.35 -0.50 36,200 0.35 0.40 7,550 18200.00 100 1,217.95 1,229.05 150 33.90 1,220.00 - 757 -454 2,565 Graph
Graph 3,225 -97 17,469 51.03 0.40 -0.45 1,600 0.35 0.40 50 18250.00 100 1,268.10 1,287.75 150 71.85 1,223.40 - 8 - 663 Graph
Graph 19,067 -2,065 37,206 52.36 0.35 -0.45 7,250 0.35 0.40 7,250 18300.00 300 1,318.55 1,347.05 500 40.95 1,321.25 - 1,757 -626 2,312 Graph
Graph 1,476 -1,337 6,102 54.11 0.40 -0.45 2,650 0.35 0.60 100 18350.00 150 1,362.10 1,400.20 300 7.15 1,323.15 - 4 -4 717 Graph
Graph 13,163 -544 23,112 55.85 0.40 -0.35 14,550 0.30 0.40 1,450 18400.00 50 1,416.55 1,422.85 100 36.30 1,418.95 - 1,775 -535 1,495 Graph
Graph 530 -146 1,252 57.07 0.45 -0.35 250 0.40 0.90 200 18450.00 100 1,458.90 1,480.65 150 14.00 1,450.00 - 1 -1 102 Graph
Graph 52,876 -5,049 90,135 58.77 0.40 -0.30 18,550 0.35 0.40 3,500 18500.00 500 1,516.25 1,522.95 400 37.95 1,518.85 - 3,606 -1,167 6,048 Graph
Graph 943 -19 682 61.51 0.40 -0.40 400 0.40 0.50 750 18550.00 1,800 1,538.80 1,605.50 1,800 - 1,559.95 - - - 51 Graph
Graph 11,340 -395 3,684 62.70 0.45 -0.35 450 0.45 0.60 500 18600.00 450 1,615.75 1,642.45 150 41.65 1,630.00 - 229 -182 760 Graph
Graph 380 -23 476 63.84 0.40 -0.35 5,400 0.30 0.40 500 18650.00 150 1,659.10 1,701.85 100 - 1,664.40 - - - 23 Graph
Graph 11,128 1,471 9,288 66.08 0.55 -0.30 2,300 0.50 0.65 3,600 18700.00 450 1,709.65 1,724.35 200 55.85 1,730.90 - 120 -110 364 Graph
Graph 604 225 1,119 67.75 0.55 -0.25 5,400 0.30 0.55 100 18750.00 200 1,756.35 1,825.45 1,500 - 1,666.65 - - - 50 Graph
Graph 3,895 460 3,487 69.41 0.60 -0.10 200 0.45 0.60 100 18800.00 250 1,815.35 1,823.50 100 73.90 1,831.05 - 122 -116 979 Graph
Graph 663 218 566 71.07 0.50 -0.35 650 0.45 0.60 1,800 18850.00 200 1,854.85 1,910.15 1,500 - 1,769.35 - - - 13 Graph
Graph 2,097 781 3,472 72.10 0.60 -0.20 3,600 0.30 0.60 1,600 18900.00 100 1,908.75 1,947.35 400 96.60 1,920.00 - 201 -163 85 Graph
Graph 422 123 427 74.95 0.45 -0.30 300 0.45 0.60 1,800 18950.00 1,800 1,937.25 2,002.35 1,800 - 1,884.30 - - - 59 Graph
Graph 61,667 -4,592 55,319 75.35 0.45 -0.20 7,200 0.40 0.45 8,050 19000.00 50 2,018.40 2,025.40 50 41.90 2,024.10 - 2,799 -1,495 6,397 Graph
Graph 195 -28 218 76.96 0.40 -0.25 350 0.40 0.70 150 19050.00 300 2,042.20 2,105.50 50 - 1,555.25 - - - 35 Graph
Graph 2,590 -62 875 77.09 0.35 -0.35 550 0.35 0.65 500 19100.00 450 2,114.75 2,127.15 50 65.00 2,140.00 - 79 -41 210 Graph
Graph 119 -25 221 80.16 0.45 -0.25 700 0.40 0.65 50 19150.00 1,800 2,139.00 2,206.45 1,800 - 1,189.70 - - - 5 Graph
Graph 1,276 101 1,069 82.44 0.40 -0.30 1,650 0.40 0.65 250 19200.00 50 2,210.95 2,227.20 100 44.45 2,236.00 - 7 -7 57 Graph
Graph 207 101 306 83.34 0.45 -0.15 550 0.40 0.65 100 19250.00 1,800 2,237.30 2,302.05 1,800 - 1,306.00 - - - 32 Graph
Graph 2,088 -286 3,080 84.91 0.40 -0.35 550 0.40 0.50 50 19300.00 250 2,315.15 2,327.05 100 130.00 2,350.00 - 32 -17 76 Graph
Graph 157 -20 107 - 0.60 -0.05 450 0.20 0.60 400 19350.00 1,800 2,336.80 2,401.60 1,800 - 2,281.00 - - - 30 Graph
Graph 1,276 209 1,230 87.26 0.35 -0.35 600 0.40 0.55 100 19400.00 50 2,404.75 2,427.30 100 92.50 2,427.50 - 7 -6 34 Graph
Graph 265 115 540 90.34 0.45 -0.15 150 0.45 0.70 1,150 19450.00 1,500 2,387.80 2,502.30 1,800 - 1,472.25 - - - 7 Graph
Graph 17,917 -7 36,682 90.35 0.25 -0.35 30,600 0.25 0.30 1,650 19500.00 50 2,515.25 2,538.55 50 48.40 2,519.70 - 454 -402 1,249 Graph
Graph 360 6 852 91.88 0.40 -0.15 100 0.40 0.70 2,000 19550.00 300 2,542.00 2,612.30 1,500 - 1,598.05 - - - 37 Graph
Graph 1,947 265 1,448 94.99 0.40 -0.30 3,150 0.40 0.50 50 19600.00 250 2,601.50 2,642.25 400 95.00 2,640.00 - 5 -3 35 Graph
Graph 351 21 387 96.53 0.40 -0.15 100 0.40 0.55 400 19650.00 200 2,636.75 2,725.75 200 -5.90 2,577.40 - - - 28 Graph
Graph 2,271 298 1,434 97.28 0.40 -0.25 11,200 0.40 0.50 1,200 19700.00 200 2,708.20 2,741.65 400 43.00 2,738.00 - 20 -20 37 Graph
Graph 721 221 776 97.94 0.40 -0.25 2,900 0.40 0.60 1,500 19750.00 350 2,741.70 2,810.00 100 - 2,553.85 - - - 51 Graph
Graph 47,185 4,997 36,722 105.38 0.35 -0.35 7,050 0.35 0.50 16,250 20000.00 100 3,016.40 3,026.25 50 42.70 3,023.80 - 2,418 -1,107 7,541 Graph
Graph 11,357 2,454 9,494 133.78 0.25 -0.35 17,450 0.25 0.45 5,900 21000.00 250 4,015.80 4,035.75 50 52.65 4,027.25 - 1,798 -952 1,956 Graph
Graph 9,541 1,004 6,323 160.32 0.30 -0.30 6,650 0.30 0.35 900 22000.00 50 5,020.40 5,033.95 100 29.90 5,015.35 - 1,462 -688 2,034 Graph
Graph 5,102 885 2,621 186.73 0.30 -0.35 15,650 0.30 0.35 1,000 23000.00 1,800 5,982.55 6,061.25 400 - 6,069.65 - - - 23 Graph
Graph 7,809 2,668 6,138 207.12 0.30 -0.25 16,600 0.25 0.30 4,550 24000.00 1,800 6,976.35 7,077.90 400 - - - - - - Graph
Total 2,772,586 28,083,499 27,556,534 1,909,309 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.