Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8088.85  As on Sep 02, 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
200 - - - - - 1,000 4,222.95 4,628.50 100 3600.00 500 0.05 - - 0.25 0.30 102.91 1 -50 3,950
- - - - - - 1,000 4,122.95 4,528.50 100 3700.00 100 0.05 - - - - - - - 500
- - - - - - 1,000 4,022.95 4,428.50 100 3800.00 100 0.05 - - - - - - - 600
- - - - - - 1,000 3,922.95 4,328.50 100 3900.00 - - - - - - - - - 500
156,200 -50 15 - 4,090.00 54.00 50 4,085.25 4,104.80 50 4000.00 1,800 0.15 - - 0.05 0.50 94.13 41 1,950 2,050
- - - - - - 1,000 3,722.95 4,128.50 100 4100.00 - - - - - - - - - 250
- - - - - - 1,000 3,622.95 4,028.50 100 4200.00 - - - - - - - - - -
- - - - - - 1,000 3,522.95 3,928.50 100 4300.00 - - - - - - - - - 50
- - - - - - 1,000 3,422.95 3,828.50 100 4400.00 - - - - - - - - - -
- - - - - - 50 3,501.00 3,700.00 50 4500.00 - - - - - - - - - 50
- - - - - - 1,000 3,222.95 3,628.50 100 4600.00 - - - - - - - - - -
- - - - - - 1,000 3,122.95 3,528.50 100 4700.00 - - - - - - - - - -
- - - - - - 1,000 3,022.95 3,428.50 100 4800.00 - - - - - - - - - -
- - - - - - 1,000 2,922.95 3,328.50 100 4900.00 - - - - - - - - - -
46,800 100 11 - 3,107.75 68.90 50 3,091.25 3,105.90 250 5000.00 100 0.15 1.00 1,000 0.10 0.25 62.26 4 100 1,800
- - - - - - 1,000 2,722.95 3,128.50 100 5100.00 - - 1.00 1,000 - - - - - -
27,700 - - - - - 50 2,801.00 3,028.60 2,000 5200.00 100 0.25 1.00 1,000 - - - - - -
- - - - - - 1,000 2,522.95 2,928.50 100 5300.00 - - 1.00 1,000 - - - - - -
- - - - - - 1,000 2,422.95 2,828.50 100 5400.00 - - 1.00 1,000 -311.70 0.15 50.87 1 - -
24,900 - 1 - 2,577.30 66.95 50 2,594.35 2,605.40 50 5500.00 5,000 0.20 0.35 3,000 -0.05 0.35 52.25 201 - 1,000
300 - - - - - 1,000 2,260.50 2,594.50 100 5600.00 - - 1.00 1,000 - - - - - -
15,000 - - - - - 250 2,317.60 2,479.95 50 5700.00 - - 1.00 1,000 - - - - - -
198,500 -1,200 30 - 2,304.20 58.00 250 2,294.90 2,308.80 50 5800.00 200 0.30 0.35 100 - 0.35 45.63 1,410 4,900 12,350
13,900 - 2 - 2,195.00 69.85 50 2,198.75 2,206.45 100 5900.00 4,000 0.30 0.35 5,950 -0.05 0.35 43.49 1,110 18,900 19,100
- - - - - - 1,000 1,872.95 2,278.50 100 5950.00 1,000 0.20 1.00 1,000 - - - - - -
839,100 2,600 304 - 2,107.20 60.70 50 2,103.35 2,107.35 50 6000.00 2,650 0.45 0.50 200 - 0.50 42.76 783 1,550 76,500
- - - - - - 1,000 1,772.95 2,178.50 100 6050.00 1,000 0.20 1.00 1,000 - - - - - -
44,450 450 25 - 1,980.95 115.65 500 1,801.35 2,009.30 50 6100.00 850 0.45 0.50 3,500 -0.05 0.45 40.22 377 450 9,650
- - - - - - 1,000 1,681.05 2,075.50 100 6150.00 1,000 0.20 1.00 1,000 - - - - - -
17,500 - 1 - 1,907.00 77.90 50 1,836.45 1,911.25 50 6200.00 1,200 0.50 0.55 700 - 0.50 38.51 253 - 4,050
- - - - - - 1,000 1,581.05 1,975.20 100 6250.00 1,000 0.20 1.00 1,000 - - - - - -
20,950 -150 8 - 1,801.00 53.75 3,000 1,570.10 1,872.45 100 6300.00 250 0.60 0.65 1,150 0.05 0.60 37.08 788 150 4,800
- - - - - - 1,000 1,489.10 1,886.50 100 6350.00 1,000 0.20 1.00 1,000 - - - - - -
82,850 -5,550 131 - 1,709.55 57.35 50 1,702.95 1,713.10 100 6400.00 450 0.70 0.75 200 0.15 0.70 35.54 348 -1,700 13,000
- - - - - - 1,000 1,389.10 1,786.50 100 6450.00 1,000 0.40 1.00 1,000 -3.45 0.35 32.24 80 - -
193,300 -1,550 150 - 1,605.20 56.65 250 1,604.60 1,610.60 250 6500.00 400 0.70 0.75 100 0.10 0.75 33.69 1,182 -12,000 65,650
9,350 - - - - - 1,000 1,297.15 1,627.50 100 6550.00 1,000 0.20 1.00 1,000 - - - - - -
123,350 3,400 198 - 1,511.00 55.30 50 1,505.50 1,510.80 50 6600.00 100 0.75 0.85 4,450 0.05 0.80 32.03 671 -5,650 45,900
- - - - - - 1,000 1,205.25 1,531.35 100 6650.00 300 0.50 1.50 950 1.20 1.50 33.04 7 - -
209,650 - 3 - 1,410.50 56.75 350 1,405.60 1,410.60 100 6700.00 1,400 0.75 0.85 100 - 0.85 29.94 820 -100 59,050
- - - - - - 1,000 1,105.25 1,431.35 100 6750.00 10,000 0.50 1.50 1,000 -0.55 0.65 28.09 303 - -
53,150 -200 8 - 1,309.80 57.65 300 1,306.60 1,310.70 250 6800.00 1,050 0.90 0.95 850 - 0.95 28.22 129 1,900 58,900
100 - - - - - 1,000 1,013.30 1,335.35 100 6850.00 900 0.60 1.50 500 -1.40 0.60 25.86 24 100 150
27,800 -150 8 - 1,210.90 61.25 250 1,207.55 1,211.25 100 6900.00 50 0.95 1.00 100 - 1.00 26.31 285 -4,350 59,600
- - - - - - 1,000 921.35 1,239.40 100 6950.00 1,000 0.65 2.00 1,000 - - - - - -
482,700 5,000 376 - 1,114.00 57.15 50 1,113.00 1,113.60 200 7000.00 2,700 1.35 1.45 500 0.10 1.40 25.24 1,722 -3,600 778,200
50 - - - - - 1,000 821.45 1,202.50 100 7050.00 10,000 0.75 - - - - - - - -
24,150 -150 6 - 1,016.75 48.90 400 1,006.00 1,018.90 50 7100.00 1,300 1.65 2.30 2,000 0.15 1.80 23.79 1,496 -5,200 594,800
- - - - - - 1,000 730.15 1,043.45 100 7150.00 10,000 0.70 3.40 50 0.30 2.00 23.12 41 -1,350 1,650
167,900 -1,600 78 - 909.05 50.45 50 912.10 917.25 100 7200.00 200 2.35 2.45 50 0.05 2.35 22.46 4,701 53,600 865,750
- - - - - - 1,000 631.65 943.50 100 7250.00 10,000 0.85 4.00 1,000 2.75 3.95 23.17 2 - 100
158,000 250 170 - 812.50 48.50 200 813.45 818.90 200 7300.00 9,950 3.10 3.20 200 -0.30 3.15 21.17 7,433 46,450 965,300
- - - - - - 1,000 534.50 847.50 100 7350.00 10,000 1.50 3.90 50 -1.25 3.15 20.07 50 -1,050 4,150
415,950 -11,850 533 - 718.00 54.70 250 716.30 718.00 500 7400.00 6,750 4.35 4.45 200 -0.55 4.35 19.95 33,938 -79,350 1,453,650
- - - - - - 1,000 441.85 751.50 100 7450.00 150 4.65 5.25 50 -1.10 5.00 19.22 61 -2,750 12,450
762,700 -11,100 938 - 621.15 55.00 100 621.10 622.00 600 7500.00 1,100 6.00 6.05 900 -1.30 6.00 18.68 37,895 -26,500 2,310,600
- - - - - - 1,000 381.65 651.00 100 7550.00 200 6.70 7.15 100 -1.95 7.15 17.80 2,912 64,950 124,100
696,650 -59,800 2,473 - 527.00 55.95 300 524.00 526.80 50 7600.00 100 8.65 8.70 50 -2.70 8.65 17.44 49,385 143,250 2,715,150
4,100 -1,300 40 - 473.00 52.65 100 338.85 550.60 50 7650.00 300 10.00 11.05 100 -3.45 10.65 16.76 2,946 -15,950 102,650
588,150 -90,850 5,398 - 430.30 50.90 400 431.00 433.70 100 7700.00 1,050 12.90 13.00 700 -4.90 13.00 16.26 96,457 350,700 3,787,950
16,600 -350 31 - 381.75 48.40 50 246.30 389.45 250 7750.00 350 16.05 16.60 100 -6.85 16.30 15.78 5,126 77,000 230,300
1,207,800 -27,850 10,124 11.83 339.40 46.60 750 339.40 342.00 400 7800.00 4,150 21.00 21.35 2,450 -8.35 21.35 15.39 163,139 459,150 4,362,850
11,050 -400 114 10.66 293.00 39.75 100 283.60 305.10 100 7850.00 50 27.70 28.05 1,200 -11.10 27.70 15.02 15,435 80,100 252,500
1,426,850 -48,600 16,905 12.20 257.45 43.85 150 254.55 258.00 150 7900.00 1,500 35.00 35.65 150 -13.80 35.30 14.64 197,417 1,020,600 5,274,850
68,600 -5,100 1,280 11.82 215.30 37.20 100 215.80 224.10 250 7950.00 150 44.75 45.80 450 -16.35 45.80 14.30 16,611 52,400 428,550
3,511,800 -288,050 110,301 12.14 179.10 34.40 1,250 179.10 180.00 5,100 8000.00 50 57.25 58.00 1,150 -20.45 58.00 14.05 293,552 2,237,500 5,667,400
222,050 33,850 16,081 11.97 145.50 30.90 50 143.10 145.20 50 8050.00 100 72.00 72.20 1,900 -25.35 72.20 13.74 19,946 280,100 386,350
4,401,800 363,850 243,337 11.84 113.40 25.05 150 113.40 114.40 250 8100.00 50 90.45 91.35 250 -30.35 90.45 13.41 163,072 971,500 1,846,150
223,550 129,650 16,533 11.69 87.75 21.05 1,600 87.75 88.30 250 8150.00 3,800 113.00 114.25 550 -32.50 114.25 13.20 1,422 23,500 32,500
4,754,550 334,750 260,994 11.50 64.80 16.65 550 64.55 64.80 900 8200.00 50 138.45 140.00 50 -38.75 138.40 12.91 28,621 388,350 892,600
169,000 67,500 9,613 11.39 46.00 11.90 150 46.00 46.75 500 8250.00 50 160.00 198.00 50 -471.75 170.00 12.70 1 - -
3,860,750 858,900 176,870 11.28 32.70 9.20 3,650 32.50 32.75 150 8300.00 250 203.00 204.30 50 -46.10 204.30 12.62 12,933 350,400 405,900
78,700 39,350 3,937 11.21 22.00 6.55 300 21.50 22.50 50 8350.00 1,000 180.00 463.00 2,000 - - - - - -
3,154,550 500,700 107,492 11.20 14.60 4.35 200 14.60 14.80 100 8400.00 100 282.05 285.50 500 -53.30 282.00 13.46 3,330 102,000 237,400
25,950 23,450 747 11.10 9.20 2.35 50 9.00 9.50 50 8450.00 1,000 206.00 567.00 100 - - - - - 5,250
1,066,650 249,400 63,134 11.31 6.25 1.85 3,350 6.25 6.30 3,100 8500.00 9,350 374.00 374.75 50 -53.65 374.00 13.27 1,579 23,650 307,550
2,250 2,050 55 11.41 4.00 -1.90 100 3.75 4.00 1,400 8550.00 1,000 300.00 671.00 100 - - - - - -
321,100 154,250 15,608 11.68 2.60 0.40 4,800 2.60 2.80 9,300 8600.00 150 467.65 476.15 50 -79.50 471.25 15.10 99 4,200 5,200
- - 1 11.18 1.20 0.90 10,000 0.15 4.95 500 8650.00 1,000 400.10 770.60 100 - - - - - -
71,300 40,700 4,199 12.58 1.60 0.15 2,050 1.40 1.65 1,000 8700.00 50 562.50 579.45 50 -1,298.05 566.75 15.77 3 50 50
- - - - - - 10,000 0.55 - - 8750.00 1,000 496.05 874.60 100 - - - - - -
58,600 39,750 4,809 13.59 1.00 -0.20 4,000 0.95 1.00 850 8800.00 50 661.05 681.15 50 - - - - - -
- - - - - - 10,000 0.30 2.00 1,000 8850.00 1,000 596.05 974.60 100 - - - - - -
43,150 30,200 696 14.98 0.90 -0.10 10,100 0.90 1.00 5,000 8900.00 50 701.00 900.00 50 - - - - - -
- - 874 15.57 0.80 0.05 2,000 0.50 1.00 1,000 8950.00 1,000 692.05 1,078.65 100 - - - - - -
356,100 150,900 5,428 16.12 0.65 - 13,100 0.65 0.70 18,400 9000.00 50 864.00 869.20 100 -50.50 870.00 24.62 961 12,400 309,800
- - - - - - 50 0.50 2.00 1,000 9050.00 1,000 788.00 1,182.70 100 - - - - - -
- - - - - - - - 1.00 22,000 9100.00 1,000 838.00 1,232.70 100 - - - - - -
- - - - - - - - 2.00 1,000 9150.00 1,000 888.00 1,282.70 100 - - - - - -
- - - - - - - - 0.95 1,000 9200.00 1,000 934.00 1,336.70 100 - - - - - -
50 - - - - - - - 2.00 1,000 9250.00 100 989.15 1,169.30 500 - - - - - 3,500
- - - - - - - - 2.00 2,500 9300.00 50 1,140.00 1,196.60 50 - - - - - 50
- - - - - - - - 1.50 1,000 9350.00 1,000 1,084.00 1,486.70 100 - - - - - -
- - - - - - - - 1.25 3,500 9400.00 1,000 1,129.95 1,540.75 100 - - - - - -
- - - - - - - - 1.00 1,000 9450.00 1,000 1,179.95 1,590.75 100 - - - - - -
- - 200 19.67 0.10 -7.95 - - 1.00 1,000 9500.00 50 1,311.95 1,429.65 100 - - - - - 1,150
- - - - - - - - - - 9550.00 1,000 1,190.30 1,754.50 100 - - - - - -
- - - - - - - - - - 9600.00 1,000 1,325.90 1,744.75 100 - - - - - -
250 - - - - - - - 2.00 5,000 9700.00 1,000 1,421.90 1,848.80 100 - - - - - -
- - - - - - - - - - 9800.00 1,000 1,521.90 1,948.80 100 - - - - - -
150 - - - - - - - - - 9900.00 1,000 1,617.85 2,052.85 100 - - - - - -
50 - - - - - 1,000 0.05 0.80 5,000 10000.00 100 1,850.00 1,863.20 50 -75.65 1,851.35 - 60 1,800 7,050
50 - - - - - - - 1.80 5,000 10100.00 1,000 1,813.80 2,255.00 50 - - - - - -

Top

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



  •  Highlighted options are in-the-money.