Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8225.20  As on Dec 19, 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
86,175 -4,100 179 426.21 5,539.00 62.85 50 5,528.00 5,540.55 550 2700.00 - - 0.10 1,075 - 0.50 - - - 4,700
- - - - - - 1,000 5,041.55 5,695.75 100 2800.00 - - 3.00 25 - - - - - -
- - - - - - 1,000 4,941.20 5,596.20 100 2900.00 - - 3.00 25 - - - - - -
182,825 -8,325 378 360.43 5,235.00 60.50 100 5,224.00 5,235.70 50 3000.00 - - 0.10 300 - 0.50 - - - 4,725
- - - - - - 1,000 4,740.45 5,396.95 100 3100.00 - - - - - - - - - -
- - - - - - 1,000 4,640.10 5,297.30 100 3200.00 - - - - - - - - - -
- - - - - - 1,000 4,539.75 5,197.75 100 3300.00 - - - - - - - - - -
- - - - - - 1,000 4,439.40 5,098.10 100 3400.00 - - - - - - - - - -
- - - - - - 25 4,651.00 4,850.00 25 3500.00 400 0.10 - - - 1.50 - - - 15,525
- - - - - - 1,000 4,238.65 4,898.85 100 3600.00 - - - - - - - - - -
- - - - - - 1,000 4,138.30 4,799.30 100 3700.00 - - - - - - - - - -
- - - - - - 1,000 4,037.95 4,699.65 100 3800.00 - - - - - - - - - -
- - - - - - 1,000 3,937.60 4,600.10 100 3900.00 - - - - - - - - - -
93,400 -18,600 925 261.16 4,235.95 54.65 100 4,230.00 4,238.55 550 4000.00 5,350 0.10 0.50 1,000 - 0.50 - - - 93,475
- - - - - - 1,000 3,736.85 4,400.85 100 4100.00 - - - - - - - - - -
- - - - - - 1,000 3,636.50 4,301.20 100 4200.00 - - - - - - - - - -
- - - - - - 1,000 3,536.15 4,201.65 100 4300.00 - - 2.50 200 - 1.00 - - - 37,500
- - - - - - 1,000 3,435.80 4,102.00 100 4400.00 - - - - - - - - - -
500 - - - 3,974.40 - 25 3,651.00 3,850.00 25 4500.00 5,000 0.20 - - - 0.50 - - - 533,325
- - - - - - 1,000 3,235.05 3,902.75 100 4600.00 - - - - - 0.75 - - - 75,000
- - - - - - 1,000 3,134.70 3,803.20 100 4700.00 - - - - - 0.40 - - - 600
200,000 - - - 3,677.15 - 200 3,340.00 3,476.05 500 4800.00 - - - - - 0.60 - - - 700
252,250 - - - 3,267.10 - 200 3,240.00 3,376.05 500 4900.00 - - - - - - - - - -
408,350 -32,325 1,493 155.99 3,233.15 55.80 50 3,228.00 3,233.05 25 5000.00 5,000 0.35 0.85 8,000 0.20 0.50 144.77 21 -500 804,125
127,500 - - - 3,431.25 - 1,000 3,015.00 3,166.05 1,000 5100.00 - - - - - - - - - -
662,600 - - - 2,970.00 - 1,000 2,915.00 3,066.05 1,000 5200.00 - - - - - 180.00 - - - 44,000
852,650 - - - 3,118.00 - 1,000 2,815.00 2,966.05 1,000 5300.00 - - - - - 665.20 - - - 6,500
345,950 - - - 2,767.55 - 1,000 2,715.00 2,876.05 1,000 5400.00 - - - - - - - - - -
277,675 - 452 154.06 2,738.00 52.15 100 2,734.00 2,739.50 350 5500.00 25 0.15 0.50 3,500 0.40 0.50 118.85 88 - 215,900
50 - - - 2,610.00 - 1,000 2,231.50 2,906.70 100 5600.00 - - - - - - - - - -
- - - - - - 1,000 2,131.10 2,807.10 100 5700.00 - - - - - 454.50 - - - 6,500
25 - - - 2,454.05 - 1,000 2,206.50 2,539.50 100 5800.00 - - - - - - - - - -
25 - - - 2,275.00 - 1,000 2,106.50 2,439.50 100 5900.00 - - - - - 349.00 - - - 500
186,500 -63,950 2,718 106.87 2,235.00 53.65 50 2,231.95 2,234.70 25 6000.00 1,475 0.25 0.50 25 -0.40 0.25 89.28 2,106 -50,425 446,700
25 - - - 2,386.50 - 25 2,090.00 2,166.05 1,000 6100.00 - - - - - - - - - -
1,125 - - - 1,983.60 - 25 1,990.00 2,066.05 1,000 6200.00 - - - - - - - - - -
30,875 - 1 112.73 1,990.00 98.00 550 1,973.05 1,978.35 200 6250.00 - - - - - - - - - -
258,750 -14,400 727 - 1,932.30 55.30 100 1,925.75 1,935.90 125 6300.00 75 0.20 0.95 100 -0.35 0.20 75.02 2 - 2,250
25 - - - 2,477.00 - 1,000 1,669.05 2,069.00 100 6350.00 - - - - - 0.05 - - - 25
50,175 -50 7 - 1,830.00 43.00 250 1,821.05 1,832.00 250 6400.00 2,000 0.10 0.25 25 -0.40 0.10 67.07 11 125 775
- - - - - - 1,000 1,573.00 1,915.00 100 6450.00 - - - - - - - - - -
473,350 -54,575 2,452 - 1,727.50 51.90 125 1,727.50 1,732.65 25 6500.00 125 0.40 0.50 200 -0.25 0.40 71.15 668 -8,975 568,175
- - - - - - 1,000 1,473.00 1,815.00 100 6550.00 - - - - - - - - - -
53,275 -1,025 47 - 1,631.00 63.00 100 1,627.70 1,631.45 75 6600.00 950 0.20 0.50 75 -0.40 0.20 62.88 31 -300 2,400
- - - - - - 1,000 1,381.50 1,720.00 100 6650.00 - - - - - - - - - -
102,450 -74,075 3,038 65.63 1,535.00 57.70 100 1,525.00 1,568.05 1,000 6700.00 800 0.60 0.75 50 -0.15 0.60 65.33 602 300 2,000
- - - - - - 1,000 1,281.50 1,620.00 100 6750.00 - - - - - - - - - -
50,375 -1,875 75 - 1,432.00 54.30 250 1,423.15 1,469.05 1,000 6800.00 100 0.50 0.90 300 0.15 0.90 63.74 81 -900 3,625
- - - - - - 1,000 1,189.50 1,524.00 100 6850.00 - - - - - - - - - -
14,925 -6,325 279 - 1,330.10 50.00 25 1,330.10 1,370.05 1,000 6900.00 50 0.50 1.00 8,025 -0.50 0.50 55.77 52 -75 1,825
2,700 - - - 1,222.25 - 1,000 1,098.00 1,428.00 100 6950.00 - - - - - - - - - -
457,125 -34,325 2,626 - 1,232.75 53.40 25 1,226.80 1,234.05 25 7000.00 1,625 0.60 0.70 2,025 -0.40 0.70 53.50 1,285 -2,400 887,475
- - - - - - 1,000 998.00 1,328.00 100 7050.00 500 0.25 - - - - - - - -
13,075 -750 40 87.92 1,161.10 203.10 1,000 1,085.05 1,167.05 1,000 7100.00 5,000 0.25 1.70 200 -0.35 0.65 48.89 31 -500 25,700
2,050 - - - 1,044.75 - 1,000 906.50 1,232.00 100 7150.00 5,000 0.25 - - - - - - - -
61,725 -14,650 887 51.41 1,037.10 60.50 250 1,014.85 1,031.75 100 7200.00 500 0.50 0.65 600 -0.30 0.60 44.34 900 -3,475 509,550
5,300 - - - 1,092.00 - 1,000 806.50 1,132.00 100 7250.00 500 0.30 - - - - - - - -
15,450 -275 23 70.58 955.65 75.05 1,000 885.45 967.40 1,000 7300.00 300 0.80 0.95 1,000 -0.50 0.85 41.86 509 -2,625 570,525
4,150 - - - 1,241.55 - 1,000 714.50 1,018.35 100 7350.00 500 0.30 - - - - - - - -
17,750 -44,700 2,255 - 832.30 60.80 25 826.55 832.25 75 7400.00 2,875 1.00 1.10 3,000 -0.25 1.10 38.84 2,591 -4,050 332,150
2,450 - - - 907.00 - 1,000 619.00 922.45 100 7450.00 50 0.50 4.50 250 0.45 2.30 - - - 50
523,150 -25 2,922 42.54 740.00 59.05 4,950 732.10 735.55 250 7500.00 7,400 1.20 1.30 525 -0.45 1.30 35.28 15,946 -11,300 2,722,175
- - - - - - 1,000 519.50 822.45 100 7550.00 5,000 0.50 5.00 2,500 - 2.00 - - - 1,700
82,350 -19,425 854 30.01 636.65 61.30 25 625.90 631.50 200 7600.00 18,850 1.40 1.50 7,850 -0.35 1.50 31.50 28,812 21,600 822,500
- - - - - - 1,000 423.50 744.50 100 7650.00 25 1.00 1.90 4,450 -5.25 1.90 30.29 136 -550 12,150
57,450 -18,625 1,031 - 530.20 53.40 450 527.00 531.95 25 7700.00 50 1.50 1.55 175 -0.60 1.55 27.15 37,085 161,300 1,651,000
- - - - - - 1,000 324.50 644.50 100 7750.00 675 1.65 1.80 1,925 -0.60 1.80 25.47 2,734 -5,400 55,350
93,400 -3,350 959 - 435.15 58.50 25 427.30 431.05 50 7800.00 2,000 1.80 1.85 500 -0.75 1.85 23.26 62,198 -386,400 2,518,800
500 - - - 296.00 - 1,000 231.70 548.00 100 7850.00 3,975 1.65 2.30 1,525 -1.85 1.65 20.55 17,682 64,750 300,800
1,344,700 -69,225 6,635 20.34 339.10 58.20 50 330.50 338.00 450 7900.00 7,925 2.80 3.00 10,225 -1.95 2.80 19.98 234,318 -417,500 2,718,150
1,625 -850 119 - 274.85 47.60 1,000 138.00 295.95 100 7950.00 25 2.90 3.00 3,375 -3.05 2.90 17.59 82,851 -216,225 1,013,675
2,946,550 637,275 91,686 - 234.65 48.95 100 235.50 236.95 100 8000.00 25 4.60 5.00 875 -5.70 4.50 16.50 558,140 642,600 5,812,950
133,325 -121,050 11,173 17.60 197.45 55.10 50 181.00 185.00 50 8050.00 250 5.75 6.50 25 -10.00 5.90 14.66 119,976 122,150 915,225
1,308,200 -1,142,125 193,629 8.56 137.90 34.75 50 137.90 138.95 25 8100.00 100 10.55 11.10 325 -15.50 10.50 13.90 838,722 225,400 4,643,300
483,525 -205,125 49,698 9.00 93.50 23.55 400 92.35 95.00 75 8150.00 50 16.20 18.00 4,875 -22.85 18.00 13.01 258,503 470,700 1,441,575
3,869,950 -1,394,150 1,031,356 10.21 60.00 16.00 15,900 60.00 60.25 25 8200.00 25 30.90 31.00 1,450 -31.40 31.00 12.26 1,501,361 591,975 3,697,275
1,560,300 330,125 339,141 10.61 34.40 9.70 550 34.10 34.40 5,700 8250.00 50 51.20 51.95 225 -41.40 51.40 11.53 264,375 611,850 1,487,200
4,916,325 -109,050 1,803,408 10.99 18.00 4.30 100 18.00 18.05 25 8300.00 2,900 83.10 84.75 25 -47.60 83.10 11.50 522,918 357,625 2,138,100
1,788,700 638,550 323,641 11.17 8.25 1.30 250 7.90 7.95 200 8350.00 100 123.20 126.85 175 -52.15 124.00 12.19 11,556 3,750 513,625
5,147,700 216,675 710,002 11.84 4.05 -0.10 1,900 4.05 4.25 3,500 8400.00 75 163.55 169.00 425 -52.20 165.75 10.57 65,202 -207,425 1,728,375
1,062,575 113,625 106,615 12.98 2.40 -0.75 550 2.30 2.40 1,300 8450.00 500 201.70 218.75 25 -49.20 218.60 15.47 3,615 -26,425 179,650
5,365,300 -70,750 298,327 14.42 1.70 -0.75 700 1.70 1.95 50 8500.00 25 260.00 262.25 300 -52.15 261.70 - 20,208 -68,575 1,757,900
459,850 -34,475 17,279 16.77 1.80 -0.30 625 1.75 1.80 9,450 8550.00 2,000 296.10 327.90 1,000 -63.90 305.55 - 1,122 -18,425 119,800
3,404,325 -245,275 59,338 18.47 1.55 -0.20 21,600 1.55 1.60 2,000 8600.00 25 357.05 363.65 25 -52.70 359.20 - 3,780 -25,525 522,400
488,500 -29,500 7,488 20.22 1.40 -0.35 2,525 1.40 1.45 2,325 8650.00 200 407.65 413.30 25 -54.25 400.40 - 231 -2,875 137,325
3,040,300 -168,175 44,510 22.22 1.40 -0.25 26,975 1.35 1.40 4,925 8700.00 175 457.95 463.00 25 -52.15 461.00 - 2,972 -53,875 310,975
266,975 -16,200 1,624 24.05 1.35 -0.25 4,025 1.35 1.40 10,000 8750.00 2,000 494.00 524.50 1,000 -133.20 517.30 29.22 2 - 16,550
2,992,250 -215,200 24,905 25.26 1.10 -0.45 7,225 1.10 1.20 400 8800.00 125 558.05 563.00 25 -54.60 557.35 - 1,574 -32,025 211,300
128,300 -950 74 27.27 1.15 -0.35 1,050 1.10 1.15 150 8850.00 1,000 409.05 772.40 100 - 390.00 - - - 7,050
871,225 -28,575 6,071 28.94 1.10 -0.35 1,625 1.10 1.20 2,000 8900.00 250 647.65 694.25 2,000 -48.00 660.00 - 155 -1,775 21,525
22,750 -14,025 563 29.76 0.85 -0.30 25 0.60 1.00 200 8950.00 1,000 504.05 880.75 100 - 889.35 - - - 5,000
2,030,250 -55,325 6,597 31.72 0.90 -0.30 2,575 0.85 0.90 1,550 9000.00 125 755.90 760.70 50 -51.40 760.00 - 2,304 -21,400 436,200
5,100 - - - 1.00 - 15,000 0.05 0.80 375 9050.00 1,000 602.00 989.50 100 - 693.00 - - - 5,500
330,625 -1,425 68 34.13 0.70 -0.25 1,525 0.60 0.70 3,900 9100.00 1,000 814.35 894.40 1,000 -179.25 825.45 - 1 - 850
- - - - - - 30,000 0.05 - - 9150.00 1,000 698.00 1,094.00 100 - 1,041.50 - - - 8,150
143,400 -1,575 110 35.65 0.45 -0.25 1,000 0.15 0.45 200 9200.00 1,000 914.10 996.05 1,000 - - - - - -
- - - - - - - - - - 9250.00 500 1,000.75 1,014.00 250 - 1,082.85 - - - 11,300
82,075 - 2 37.20 0.30 -0.20 150 0.30 0.55 10,000 9300.00 1,000 1,014.05 1,096.45 1,000 - 1,110.75 - - - 1,800
- - - - - - - - - - 9350.00 1,000 911.65 1,298.00 100 - 1,003.75 - - - 3,650
300 - - - 0.20 - 175 0.15 0.55 10,000 9400.00 100 1,036.65 1,244.40 3,000 - 817.25 - - - 25
- - - - - - - - - - 9450.00 1,000 1,007.50 1,402.00 100 - - - - - -
983,900 -2,500 474 40.41 0.15 -0.05 105,425 0.10 0.15 30,625 9500.00 25 1,257.45 1,262.00 100 -57.05 1,253.30 - 956 -16,100 237,725
- - - - - - - - - - 9550.00 1,000 1,107.50 1,502.00 100 - 1,064.50 - - - 250
- - - - - - - - - - 9600.00 1,000 1,153.40 1,556.00 100 - - - - - -
- - - - - - - - - - 9650.00 1,000 1,203.40 1,606.00 100 - 1,279.00 - - - 8,600
- - - - - - - - - - 9700.00 1,000 1,253.40 1,656.00 100 - - - - - -
- - - - - - - - - - 9750.00 25 1,301.00 1,681.00 25 - 1,162.40 - - - 25
- - - - - - - - - - 9800.00 1,000 1,349.30 1,760.50 100 - - - - - -
- - - - - - - - - - 9850.00 1,000 1,399.30 1,810.50 100 - - - - - -
- - - - - - - - - - 9900.00 1,000 1,445.15 1,860.50 100 - - - - - -
- - - - - - - - - - 9950.00 1,000 1,495.15 1,914.50 100 - - - - - -
31,475 - 6 51.73 0.10 -0.05 - - 0.10 8,250 10000.00 350 1,756.60 1,759.50 75 -47.40 1,759.50 - 435 -7,950 278,200
- - - - - - - - - - 10050.00 1,000 1,591.05 2,014.50 100 - - - - - -
- - - - - - - - - - 10100.00 1,000 1,641.05 2,068.50 100 - - - - - -
- - - - - - - - - - 10200.00 1,000 1,741.05 2,168.50 100 - - - - - -
- - - - - - - - - - 10300.00 1,000 1,836.95 2,272.50 100 - - - - - -
- - - - - - - - - - 10400.00 1,000 1,936.95 2,372.50 100 - - - - - -
3,900 - - - 0.10 - - - 0.10 1,200 10500.00 350 2,256.60 2,263.95 350 -39.85 2,259.95 - 84 -1,675 8,525
- - - - - - - - - - 10600.00 1,000 2,136.95 2,572.50 100 - - - - - -

Top

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



  •  Highlighted options are in-the-money.