Option Chain (Equity Derivatives)

Underlying Index: NIFTY 7875.30  As on Aug 20, 2014 15:30:36 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
25,850 -300 27 - 2,133.65 18.65 250 2,116.15 2,119.35 50 5750.00 3,900 0.15 0.30 500 -0.05 0.20 69.51 365 -350 7,750
258,500 - 12 - 2,074.65 -23.35 50 2,066.55 2,138.10 250 5800.00 2,000 0.20 0.30 2,300 -0.05 0.30 70.13 5,992 -12,800 5,250
- - - - - - 1,000 1,819.30 2,154.60 100 5850.00 - - - - 0.15 0.50 71.58 9 -450 -
14,550 - 1 94.35 1,994.65 109.65 50 1,966.80 1,973.70 50 5900.00 1,000 0.20 0.30 1,050 - 0.25 65.47 405 - 2,600
- - - - - - 1,000 1,719.30 2,054.60 100 5950.00 - - - - - - - - - -
719,300 -18,000 379 - 1,875.15 -24.65 50 1,866.30 1,874.90 50 6000.00 2,700 0.30 0.40 12,050 -0.10 0.30 62.96 2,699 -8,350 88,100
- - - - - - 1,000 1,627.25 2,013.90 100 6050.00 10,000 0.05 - - - - - - - -
44,050 - - - 1,523.00 - 50 1,701.00 1,900.00 50 6100.00 250 0.20 0.30 1,000 -0.20 0.20 57.38 5,775 - 9,450
- - - - - - 1,000 1,527.25 1,913.90 100 6150.00 10,000 0.05 - - - - - - - -
17,800 -650 13 - 1,687.95 -2.75 1,000 1,536.20 1,677.35 50 6200.00 10,200 0.30 0.40 500 -0.05 0.30 55.98 2,398 -1,100 6,300
- - - - - - 1,000 1,435.15 1,762.50 100 6250.00 1,000 0.10 - - - - - - - -
29,600 50 4 62.35 1,590.65 -1.95 50 1,567.95 1,575.10 50 6300.00 950 0.40 0.45 200 - 0.45 54.60 9 - 12,550
- - - - - - 1,000 1,343.05 1,666.45 100 6350.00 1,000 0.10 - - - - - - - -
74,500 -1,550 41 - 1,481.30 -16.65 50 1,468.65 1,474.95 50 6400.00 100 0.60 0.70 7,850 0.05 0.70 53.44 52 -1,350 29,750
- - - - - - 1,000 1,243.05 1,566.45 100 6450.00 1,000 0.10 - - - - - - - -
205,900 -450 21 54.19 1,391.00 -11.80 100 1,370.25 1,375.05 50 6500.00 300 0.75 0.85 200 -0.10 0.80 50.57 56 -750 150,650
- - - - - - 1,000 1,150.95 1,470.40 100 6550.00 1,000 0.20 - - - - - - - -
108,550 -350 7 - 1,286.65 -20.60 50 1,268.75 1,276.10 50 6600.00 100 0.75 1.00 350 -0.10 0.95 47.87 7 - 91,800
1,250 - - - 1,101.25 - 100 1,059.00 1,374.00 100 6650.00 1,000 0.25 1.25 1,000 - - - - - -
207,650 -1,600 43 - 1,177.00 -25.15 100 1,172.70 1,175.90 50 6700.00 300 1.25 1.30 800 0.05 1.25 45.69 649 -13,300 215,050
- - - - - - 1,000 958.85 1,274.35 100 6750.00 1,000 0.40 1.40 1,000 - 0.55 - - - 4,900
53,550 -400 10 52.22 1,096.00 -8.00 250 1,069.75 1,077.10 50 6800.00 650 1.30 1.40 1,000 0.10 1.35 42.40 440 -7,650 206,550
- - - - - - 1,000 930.50 1,178.30 100 6850.00 1,000 0.50 1.50 1,000 - - - - - -
31,250 3,500 85 - 981.70 -32.75 100 971.00 979.20 250 6900.00 4,500 1.35 1.50 550 - 1.50 39.22 6,770 -11,950 569,900
- - - - - - 1,000 840.50 1,078.30 100 6950.00 1,000 0.70 1.40 400 - 1.50 - - - 1,100
455,100 -6,150 155 - 875.50 -28.40 100 875.30 876.50 300 7000.00 4,250 1.40 1.50 83,650 -0.20 1.45 35.35 8,630 -39,900 1,850,650
- - - - - - 1,000 740.50 982.25 100 7050.00 1,000 1.25 1.75 100 -0.35 1.75 34.36 742 100 4,200
29,050 -500 11 24.77 791.00 -14.70 100 771.50 779.20 50 7100.00 4,700 1.55 1.60 250 -0.15 1.60 32.08 3,172 -27,250 1,112,650
- - - - - - 1,000 645.50 886.20 100 7150.00 200 1.50 1.95 1,000 -0.50 1.50 29.96 20 -900 11,650
167,200 -24,800 554 - 682.00 -19.30 50 673.80 678.35 50 7200.00 1,700 1.70 1.80 800 -0.20 1.75 28.72 4,856 -52,050 1,314,800
50 - - - 504.30 - 1,000 535.50 786.00 100 7250.00 200 1.55 2.95 2,000 1.05 2.95 29.05 161 -5,950 45,000
551,500 -9,800 250 - 577.95 -23.05 100 574.90 577.50 100 7300.00 350 1.95 2.00 54,000 -0.30 1.95 25.36 12,096 -90,900 5,133,350
1,350 -100 5 - 537.00 166.00 1,000 460.50 690.10 100 7350.00 10,000 2.05 2.35 4,000 -0.25 2.30 24.06 563 -4,200 264,850
250,250 -8,500 319 - 479.00 -26.30 50 475.90 478.60 100 7400.00 8,100 2.20 2.30 10,100 -0.35 2.25 22.03 22,880 -258,550 3,337,150
2,800 -100 18 - 434.00 -22.55 50 401.05 594.00 100 7450.00 400 2.70 2.80 1,400 -0.20 2.75 20.75 2,060 -15,550 166,350
807,050 -20,700 1,383 - 380.00 -29.30 950 378.40 381.40 250 7500.00 5,550 3.00 3.15 100 -0.25 3.15 19.19 46,780 -22,750 4,713,450
32,950 -150 6 - 338.25 -21.75 100 309.00 493.95 50 7550.00 650 3.60 3.95 200 -0.25 3.90 17.84 6,410 -38,900 356,750
1,545,600 -34,850 3,039 - 282.00 -27.40 50 282.05 283.45 50 7600.00 600 5.00 5.05 100 -0.10 5.00 16.52 118,407 -588,550 6,577,250
71,250 -2,100 139 - 235.00 -26.25 50 233.25 235.65 50 7650.00 100 6.70 7.25 1,000 0.50 7.20 15.55 18,501 -95,250 885,100
1,907,300 -87,050 13,819 - 188.50 -27.55 100 188.50 189.00 200 7700.00 450 10.40 10.60 550 1.10 10.60 14.60 213,072 -166,350 7,725,350
216,700 -39,100 2,437 6.85 143.40 -30.45 300 141.45 143.40 50 7750.00 3,000 14.85 15.35 2,500 1.45 14.80 13.33 42,593 294,300 1,484,000
3,975,500 -238,900 105,132 9.37 104.30 -23.80 50 102.85 104.30 150 7800.00 950 25.10 25.75 500 4.30 25.70 13.21 375,825 -303,350 6,609,300
745,950 69,400 17,378 10.06 70.95 -20.15 50 70.00 70.95 200 7850.00 1,000 40.05 40.80 850 6.65 40.75 12.85 39,598 40,000 973,900
5,307,700 75,450 387,503 10.45 45.00 -16.95 15,400 45.00 45.50 6,100 7900.00 50 62.15 63.00 7,600 10.85 63.00 12.73 352,023 178,000 3,827,700
960,250 25,100 52,412 10.86 27.10 -12.10 5,650 27.10 27.35 450 7950.00 2,000 82.35 93.00 6,900 14.60 93.00 12.86 10,763 -50,450 182,150
8,781,250 355,000 386,929 11.13 15.15 -9.10 850 15.15 15.35 600 8000.00 150 130.20 130.90 350 18.30 130.20 13.35 49,487 -16,950 821,000
955,450 320,300 34,759 11.05 7.20 -6.10 200 7.20 7.50 1,100 8050.00 250 168.85 174.50 250 28.35 171.95 13.95 18 - 1,250
3,471,000 475,400 136,085 11.81 4.25 -3.25 3,700 4.25 4.50 50 8100.00 200 216.55 218.85 950 22.90 217.75 15.07 3,488 -1,250 73,200
158,300 58,700 4,023 12.26 2.25 -2.00 500 1.75 2.60 1,500 8150.00 500 170.50 417.00 100 - 507.30 - - - 100
1,341,250 144,350 37,211 13.41 1.65 -0.95 1,400 1.65 1.75 300 8200.00 100 312.95 315.80 800 26.90 313.60 17.75 1,158 -3,450 147,000
5,500 350 71 13.95 0.95 -1.05 950 0.95 1.40 500 8250.00 500 250.50 521.00 100 - - - - - -
489,500 -3,300 2,255 15.33 0.85 -0.35 1,000 0.65 0.80 100 8300.00 200 408.40 415.00 150 21.10 405.10 - 45 -500 1,700
5,600 3,950 80 17.02 0.90 -0.25 10,000 0.05 - - 8350.00 100 419.00 515.00 100 - - - - - -
400,800 22,300 3,496 17.25 0.50 -0.15 4,000 0.40 0.55 1,850 8400.00 250 509.15 536.65 100 - 489.50 - - - 200
- - 1,000 17.65 0.30 0.25 20,000 0.05 3.00 2,000 8450.00 500 440.50 725.35 100 - - - - - -
1,101,100 5,750 1,709 20.10 0.50 -0.10 4,250 0.40 0.50 1,200 8500.00 50 609.40 612.95 400 24.60 610.00 26.83 339 -13,400 284,250
1,000 - - - 0.80 - 10,000 0.05 3.80 2,000 8550.00 1,000 545.50 829.00 100 - - - - - -
220,100 -200 7 22.00 0.35 -0.10 4,850 0.35 0.45 750 8600.00 500 610.50 809.50 100 - - - - - -
- - - - - - 10,000 0.05 - - 8650.00 1,000 620.50 929.30 100 - - - - - -
82,500 -800 18 23.80 0.25 -0.25 7,800 0.20 0.50 2,000 8700.00 500 710.50 924.00 100 - - - - - -
85,250 - 2 25.06 0.25 0.20 10,000 0.05 0.20 1,000 8750.00 1,000 730.50 1,033.25 100 - - - - - -
43,800 - - - 0.50 - 2,000 0.15 0.40 2,000 8800.00 500 810.50 1,024.00 100 - - - - - -
38,800 - - - 0.05 - 10,000 0.05 1.00 7,000 8850.00 1,000 840.50 1,133.25 100 - - - - - -
69,500 - - - 0.30 - 10,050 0.05 0.45 900 8900.00 500 910.50 1,124.00 100 - - - - - -
8,200 - - - 0.15 - 10,000 0.05 - - 8950.00 1,000 940.50 1,237.20 100 - - - - - -
872,750 -12,650 4,573 31.67 0.30 -0.15 21,800 0.25 0.30 1,050 9000.00 100 1,107.10 1,111.45 50 15.60 1,093.00 - 175 1,300 187,400
- - - - - - - - - - 9050.00 1,000 946.60 1,341.15 100 - - - - - -
6,500 -50 1 29.30 0.05 -0.95 900 0.05 - - 9100.00 1,000 996.60 1,391.15 100 - - - - - -
- - - - - - - - - - 9150.00 1,000 1,046.60 1,441.15 100 - - - - - -
- - - - - - - - - - 9200.00 1,000 1,092.65 1,495.10 100 - - - - - -
100 - - - 0.10 - - - - - 9250.00 1,000 1,143.15 1,545.95 100 - - - - - -
350 - - - 1.00 - - - - - 9300.00 1,000 1,303.35 1,415.80 350 9.00 1,400.00 - 59 550 6,500
50 - - - 0.05 - - - - - 9350.00 1,000 1,238.70 1,649.05 100 - - - - - -
- - - - - - - - - - 9400.00 1,000 1,155.35 1,804.45 100 - - - - - -

Top

Note : 10% interest rate is applied while computing implied volatility.



  •  Highlighted options are in-the-money.