Option Chain (Equity Derivatives)

Underlying Index: NIFTY 6817.65  As on Apr 21, 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
143,700 -22,700 474 255.00 2,325.15 34.60 50 2,301.80 2,324.55 100 4500.00 13,600 0.10 0.15 49,200 -0.05 0.10 171.83 5,699 -1,350 33,500
- - - - - - 1,000 2,060.00 2,475.20 100 4550.00 500 0.05 1.00 500 - - - - - -
53,900 -23,450 475 250.98 2,226.50 50.50 250 2,203.35 2,236.65 100 4600.00 6,550 0.10 0.15 50 -0.05 0.10 163.28 2,050 -350 5,150
- - - - - - 1,000 1,960.00 2,376.05 100 4650.00 500 0.05 1.00 500 - - - - - -
3,050 -10,700 218 270.68 2,134.10 48.40 200 2,094.70 2,125.55 50 4700.00 1,000 0.05 0.10 250 - 0.10 154.90 4,148 -4,650 3,950
- - - - - - 1,000 1,860.00 2,277.00 100 4750.00 600 0.05 1.00 500 - 0.15 - - - 600
14,150 - 20 252.94 2,032.80 46.80 200 1,997.15 2,023.55 50 4800.00 10,000 0.10 0.15 3,000 - 0.15 151.40 904 -250 12,750
- - - - - - 1,000 1,760.00 2,177.85 100 4850.00 500 0.05 1.00 500 - - - - - -
11,250 - - - 1,841.30 - 250 1,879.10 1,957.25 250 4900.00 8,550 0.10 0.15 3,700 -0.05 0.10 138.60 2,096 50 5,300
- - - - - - 1,000 1,660.00 2,078.80 100 4950.00 500 0.05 1.00 500 - - - - - -
220,850 -31,550 771 194.44 1,825.00 28.40 50 1,819.40 1,824.45 100 5000.00 12,100 0.10 0.15 13,250 -0.10 0.10 130.66 794 -5,100 113,600
- - - - - - 1,000 1,560.00 1,979.65 100 5050.00 500 0.05 1.00 500 - - - - - -
22,000 -10,900 224 - 1,719.70 47.95 250 1,689.05 1,757.20 250 5100.00 2,100 0.05 0.10 10,300 -0.15 0.05 116.68 227 -1,650 15,450
- - - - - - 1,000 1,467.00 1,880.60 100 5150.00 500 0.05 1.00 500 - - - - - -
29,150 -8,400 190 224.07 1,641.50 45.75 150 1,602.80 1,624.40 50 5200.00 3,400 0.05 0.10 5,350 -0.10 0.05 109.35 5,419 450 18,600
850 - - - 1,345.65 - 1,000 1,374.00 1,700.30 100 5250.00 - - 1.00 500 - - - - - -
13,650 -9,500 193 - 1,514.30 18.30 50 1,516.40 1,529.05 50 5300.00 2,500 0.10 0.20 6,800 -0.05 0.10 107.64 2,990 -8,450 26,250
7,950 - - - 1,350.95 - 1,000 1,274.00 1,556.00 100 5350.00 - - 1.00 500 - - - - - -
52,500 -9,850 197 187.83 1,436.75 42.40 200 1,419.05 1,423.50 200 5400.00 1,650 0.10 0.15 1,600 -0.05 0.15 103.58 165 -8,100 93,250
6,100 - - - 1,168.55 - 1,000 1,200.50 1,456.00 100 5450.00 50 0.10 0.40 500 -0.70 0.10 96.52 1,609 -450 800
189,850 -13,450 323 164.05 1,332.00 33.45 50 1,321.50 1,329.30 200 5500.00 6,500 0.10 0.15 3,050 -0.15 0.15 96.04 177 -4,850 262,800
- - - - - - 100 1,200.50 1,344.50 100 5550.00 - - 1.00 500 - 1.40 - - - 500
105,650 -1,650 78 181.90 1,247.05 46.70 250 1,223.50 1,229.10 50 5600.00 4,000 0.20 0.35 1,700 -0.25 0.15 88.59 315 -7,950 224,250
- - - - - - 100 1,100.50 1,235.00 100 5650.00 50 0.05 1.40 600 - 0.50 - - - 3,400
47,200 -7,500 161 119.14 1,125.00 26.60 700 1,125.00 1,129.55 250 5700.00 100 0.30 0.40 5,000 -0.20 0.35 87.85 267 -450 155,450
- - - - - - 100 1,025.50 1,138.45 100 5750.00 1,000 0.05 1.50 500 - 0.30 - - - 2,650
93,800 -3,000 126 124.60 1,030.00 32.50 50 1,025.00 1,029.05 50 5800.00 4,700 0.35 0.45 6,000 -0.20 0.35 80.07 6,067 1,400 691,300
100 - - - 942.50 - 100 930.50 1,029.50 100 5850.00 1,000 0.05 1.45 1,750 - 1.95 - - - 1,750
91,500 -1,950 335 105.57 927.00 24.30 150 926.00 929.25 50 5900.00 11,400 0.40 0.45 4,200 -0.25 0.45 74.28 3,061 -3,600 1,050,400
1,100 - - - 800.00 - 150 852.60 915.00 50 5950.00 2,000 0.15 0.65 2,000 -0.85 0.70 73.89 100 - 5,800
553,000 -43,600 1,392 88.83 825.00 27.00 50 821.70 825.20 50 6000.00 5,250 0.45 0.50 10,600 -0.30 0.45 66.48 9,857 -6,050 1,762,400
3,950 -200 32 - 763.00 99.40 50 750.50 829.50 100 6050.00 750 0.40 0.70 5,000 -0.10 0.40 61.82 67 -400 5,200
238,050 -25,500 763 91.51 730.00 33.40 250 718.60 725.40 50 6100.00 7,150 0.40 0.50 5,250 -0.35 0.45 58.74 9,493 -157,700 1,233,100
18,750 -200 4 80.78 677.55 133.55 50 620.05 677.65 50 6150.00 1,250 0.25 0.55 1,000 -0.20 0.70 57.74 286 -2,350 43,950
472,350 -47,500 1,397 66.91 624.35 26.40 50 620.00 624.05 400 6200.00 100 0.40 0.50 800 -0.35 0.45 51.03 8,384 -31,850 1,840,450
11,450 -300 60 64.01 575.00 20.25 100 561.05 574.40 100 6250.00 900 0.25 0.60 50 -0.65 0.25 44.27 62 -950 88,650
623,150 -102,050 4,218 59.06 525.00 27.95 50 523.30 525.45 50 6300.00 3,650 0.45 0.50 100 -0.45 0.45 43.34 11,953 -18,400 1,554,650
14,000 -1,000 39 68.46 483.00 34.40 50 450.05 485.95 100 6350.00 3,800 0.65 0.70 3,000 -0.35 0.70 41.69 810 -100 263,600
396,550 -34,500 1,410 49.11 425.00 28.50 500 424.05 424.35 100 6400.00 6,900 0.60 0.65 1,100 -0.45 0.60 36.93 20,806 -86,500 2,951,400
12,100 -1,000 25 46.38 376.10 25.50 250 368.55 376.80 250 6450.00 17,100 0.35 0.75 3,050 -0.90 0.35 30.83 1,629 -37,100 262,650
523,800 -102,500 4,459 38.95 324.95 27.65 50 324.90 325.90 50 6500.00 1,750 0.90 0.95 13,200 -0.80 0.90 30.62 76,431 -45,900 3,956,900
47,600 -2,000 57 53.29 292.00 42.50 50 270.60 277.55 50 6550.00 1,200 1.05 1.15 300 -0.80 1.05 27.03 17,920 -278,050 762,700
838,550 -137,050 8,212 29.81 225.65 23.55 100 224.05 225.65 100 6600.00 1,550 1.55 1.60 37,400 -1.85 1.55 24.22 180,287 913,150 6,781,750
67,950 -18,350 808 24.85 176.00 22.95 50 173.40 178.80 100 6650.00 11,000 1.90 2.00 400 -3.85 1.90 20.34 51,496 117,100 1,449,300
2,771,850 -727,050 93,442 20.22 127.00 17.80 100 126.65 127.00 8,100 6700.00 1,550 3.75 3.85 50 -7.05 3.85 18.18 350,443 401,200 6,847,250
614,050 -90,200 41,882 18.33 82.90 13.60 100 82.20 83.95 250 6750.00 2,550 7.00 7.35 1,300 -12.85 7.35 15.33 172,696 637,200 1,917,800
3,985,800 -439,900 527,690 16.01 44.00 4.25 1,250 44.00 44.10 1,450 6800.00 50 16.90 17.00 8,900 -20.30 17.00 13.09 522,931 346,950 4,569,150
1,724,600 484,800 184,588 14.69 17.50 -1.80 250 17.00 17.50 1,400 6850.00 400 36.25 37.20 600 -27.65 37.00 9.64 78,956 1,074,600 1,251,100
4,606,350 603,450 317,674 15.24 6.25 -2.25 400 6.05 6.20 100 6900.00 1,000 74.00 74.50 100 -31.10 73.60 - 114,701 752,700 1,313,200
1,021,000 226,500 37,626 15.74 1.85 -1.70 2,000 1.80 1.85 6,900 6950.00 200 118.85 121.55 1,000 -26.65 121.55 - 266 800 12,700
3,752,400 -89,300 95,005 18.11 0.95 -1.30 4,550 0.95 1.00 46,050 7000.00 100 167.95 170.60 100 -28.75 168.75 - 7,665 -62,650 385,550
283,900 8,650 8,248 20.96 0.65 -0.70 2,950 0.65 0.70 8,200 7050.00 250 202.20 309.95 100 - 249.85 - - - 5,850
1,821,800 -117,000 18,054 23.21 0.40 -0.55 4,150 0.40 0.45 17,750 7100.00 100 264.80 269.95 100 -26.50 268.00 - 88 -100 42,200
68,450 -650 320 27.11 0.45 -0.55 1,000 0.40 0.45 5,950 7150.00 50 290.00 415.00 50 - 420.00 - - - 50
625,550 27,800 2,764 27.06 0.15 -0.35 5,100 0.15 0.20 50 7200.00 100 364.85 372.50 50 -39.15 353.70 - 171 -200 34,550
150 - 200 31.79 0.25 -0.10 50 0.10 0.85 9,000 7250.00 50 377.55 500.00 50 - 740.35 - - - 9,550
299,200 -3,250 406 31.92 0.10 -0.40 3,850 0.10 0.15 300 7300.00 50 461.20 469.25 50 -80.65 448.00 - 22 -550 3,050
- - - - - - - - 1.00 1,000 7350.00 50 475.00 618.00 50 - 665.15 - - - 9,050
60,250 900 69 37.67 0.10 -0.15 2,450 0.10 0.15 2,550 7400.00 50 535.00 601.15 250 -0.70 556.80 - 3 -150 300
- - - - - - - - 1.50 50 7450.00 100 561.00 700.00 50 - 828.15 - - - 9,650
459,400 6,550 2,011 46.12 0.20 - 53,700 0.10 0.20 115,750 7500.00 50 666.05 672.50 50 -36.40 660.00 - 1,918 -59,550 136,250
150 - 276 - 0.10 -0.20 - - 1.00 900 7550.00 100 682.70 899.50 100 - - - - - -
5,950 1,400 397 48.71 0.10 - 8,350 0.10 0.20 200 7600.00 100 678.20 883.00 100 - - - - - -
- - - - - - - - - - 7650.00 100 775.35 1,003.00 100 - 1,144.40 - - - 3,450
10,100 - 540 55.99 0.15 - 10,000 0.10 0.20 5,000 7700.00 100 786.20 982.15 100 - - - - - -
50 - - - 1.50 - - - - - 7750.00 50 875.85 1,103.00 100 - - - - - -
1,000 - 400 59.26 0.10 -0.20 - - 0.45 1,000 7800.00 100 878.20 1,080.70 100 - 921.75 - - - 1,000
- - - - - - - - - - 7850.00 100 969.15 1,191.90 100 155.20 1,100.00 179.10 1 - 8,700
50 - 2 60.94 0.05 -0.45 50 0.05 0.85 2,000 7900.00 100 978.75 1,182.25 100 - - - - - -
- - - - - - - - - - 7950.00 1,000 966.50 1,305.75 100 - - - - - -
4,550 -200 4 69.38 0.10 - - - 0.25 500 8000.00 100 1,082.00 1,282.35 100 - 1,238.00 - - - 50
150 - - - 1.00 - - - - - 8050.00 1,000 1,063.00 1,409.25 100 - - - - - -
750 - - - 0.10 - - - 0.25 500 8100.00 1,000 1,113.00 1,459.25 100 - - - - - -
- - - - - - - - - - 8150.00 1,000 1,159.50 1,512.75 100 - - - - - -
- - - - - - - - 3.05 1,000 8200.00 1,000 1,175.50 1,532.00 100 - - - - - -
- - - - - - - - - - 8250.00 1,000 1,222.00 1,585.00 100 - - - - - -
- - - - - - - - 3.05 1,000 8300.00 1,000 1,272.00 1,635.00 100 - - - - - -

Top

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



  •  Highlighted options are in-the-money.