Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8433.65  As on May 29, 2015 15:30:32 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
113,275 -75 14 - 5,736.95 189.00 350 5,691.95 5,737.00 350 2700.00 - - - - - - - - - -
- - - - - - 1,000 5,153.60 5,927.60 100 2800.00 - - - - - - - - - -
- - - - - - 1,000 5,053.45 5,828.75 100 2900.00 - - - - - - - - - -
3,375 - - - 5,330.70 - 350 5,398.00 5,465.00 25 3000.00 - - - - - - - - - -
- - - - - - 1,000 4,853.20 5,631.00 100 3100.00 - - - - - - - - - -
- - - - - - 1,000 4,753.10 5,532.10 100 3200.00 - - - - - - - - - -
- - - - - - 1,000 4,652.90 5,433.20 100 3300.00 - - - - - - - - - -
- - - - - - 1,000 4,552.85 5,334.35 100 3400.00 - - - - - - - - - -
- - - - - - 1,000 4,452.65 4,975.00 25 3500.00 - - - - - - - - - -
- - - - - - 1,000 4,352.55 5,136.55 100 3600.00 - - - - - - - - - -
- - - - - - 1,000 4,252.50 5,037.70 100 3700.00 - - - - - - - - - -
- - - - - - 1,000 4,152.30 4,938.80 100 3800.00 - - - - - - - - - -
- - - - - - 1,000 4,052.20 4,839.90 100 3900.00 - - - - - - - - - -
20,200 -100 6 - 4,391.55 96.55 350 4,399.85 4,442.85 350 4000.00 - - - - - 1.00 - - - 7,150
- - - - - - 1,000 3,851.95 4,642.15 100 4100.00 - - - - - - - - - -
22,850 - - - 3,960.00 - 1,000 3,751.75 4,543.25 100 4200.00 - - - - - 214.00 - - - 10,000
- - - - - - 1,000 3,651.70 4,444.40 100 4300.00 - - - - - 237.00 - - - 7,500
- - - - - - 1,000 3,551.50 4,345.50 100 4400.00 - - - - - - - - - -
50 - - - 1,819.00 - 1,000 3,451.45 4,246.65 100 4500.00 - - - - - 130.50 - - - 30,000
- - - - - - 1,000 3,351.25 4,147.75 100 4600.00 - - - - - 161.85 - - - 7,750
- - - - - - 1,000 3,251.15 4,048.85 100 4700.00 - - - - - 200.35 - - - 900
- - - - - - 1,000 3,151.10 3,950.00 100 4800.00 - - - - - 215.00 - - - 24,450
72,000 - - - 1,081.00 - 1,000 3,050.90 3,851.00 100 4900.00 - - - - - 513.60 - - - 24,000
268,275 -1,875 200 - 3,445.80 155.70 100 3,433.25 3,446.90 350 5000.00 - - 3.00 100 - 2.00 - - - 172,900
151,000 - - - 1,266.00 - 1,000 2,850.65 3,653.25 100 5100.00 - - - - - 488.00 - - - 21,750
372,150 - - - 3,315.50 - 1,000 2,750.55 3,554.35 100 5200.00 - - - - - 23.20 - - - 61,650
633,700 - - - 1,222.00 - 1,000 2,650.35 3,455.45 100 5300.00 - - - - - 338.60 - - - 125,750
45,450 - - - 1,161.60 - 1,000 2,550.30 3,356.60 100 5400.00 - - - - - 436.60 - - - 15,500
198,925 25 27 - 2,909.45 95.00 350 2,917.05 2,956.00 350 5500.00 - - - - - 610.00 - - - 7,500
69,550 - - - 2,895.00 - 1,000 2,350.05 3,158.75 100 5600.00 - - - - - - - - - -
136,250 - - - 2,514.80 - 1,000 2,249.90 3,059.90 100 5700.00 - - - - - 532.00 - - - 18,800
189,600 - - - 2,742.10 - 1,000 2,149.80 2,961.00 100 5800.00 - - - - - 2.65 - - - 9,450
52,400 - - - 884.40 - 1,000 2,210.00 2,862.15 100 5900.00 - - - - - 500.00 - - - 6,150
53,450 -725 41 - 2,430.00 158.30 25 2,430.30 2,454.40 50 6000.00 - - - - - 5.00 - - - 14,400
78,100 - - - 2,200.00 - 1,000 2,010.00 2,664.35 100 6100.00 - - - - - 2.30 - - - 300
56,000 - - - 2,410.00 - 1,000 1,910.00 2,565.50 100 6200.00 - - - - - - - - - -
100 - - - 1,984.05 - 1,000 1,810.00 2,466.60 100 6300.00 - - - - - - - - - -
- - - - - - 1,000 1,718.35 2,367.70 100 6400.00 - - - - - 2.05 - - - 250
21,700 - - - 1,812.20 - 350 1,929.85 1,960.00 350 6500.00 500 0.20 1.05 50 - 0.15 - - - 375
- - - - - - 1,000 1,576.70 2,020.00 100 6550.00 10,000 0.05 - - - - - - - -
1,500 - - - 1,920.00 - 1,000 1,526.90 2,169.95 100 6600.00 500 0.20 1.45 700 - 0.40 - - - 2,050
- - - - - - 1,000 1,476.70 2,120.45 100 6650.00 10,000 0.05 - - - - - - - -
1,350 - - - 1,594.00 2.25 25 1,601.00 1,900.00 25 6700.00 500 0.20 2.00 500 - 1.35 - - - 1,025
- - - - - - 1,000 1,385.05 2,021.60 100 6750.00 10,000 0.05 - - - - - - - -
50 - - - 1,500.00 - 1,000 1,335.55 1,911.45 100 6800.00 10,000 0.05 - - - 0.75 - - - 50
- - - - - - 1,000 1,285.05 1,922.70 100 6850.00 10,000 0.05 - - - - - - - -
10,825 - - - 1,408.00 1.70 1,000 1,244.10 1,818.20 100 6900.00 2,500 0.40 - - 0.05 0.95 - - - 6,950
- - - - - - 1,000 1,193.45 1,823.75 100 6950.00 20,000 0.25 - - - - - - - -
384,100 -9,050 1,362 - 1,450.00 148.45 25 1,448.90 1,455.15 25 7000.00 400 1.35 1.45 5,875 -0.05 1.40 29.04 3,242 -24,475 253,100
475 -25 1 - 1,360.00 100.00 1,000 1,105.95 1,672.40 100 7050.00 10,000 0.45 - - - 1.00 - - - 50
675,025 875 468 - 1,350.05 149.90 25 1,348.90 1,353.85 25 7100.00 1,050 1.35 1.65 600 0.05 1.60 27.57 3,133 22,475 414,425
200 - - - 1,160.00 - 1,000 1,002.35 1,320.00 100 7150.00 10,000 0.60 - - - - - - - -
184,950 25 628 - 1,249.55 151.35 100 1,205.50 1,253.45 25 7200.00 1,075 1.65 1.85 125 -0.20 1.95 26.30 5,597 35,725 249,850
- - - - - - 1,000 910.95 1,526.25 100 7250.00 25 0.80 - - - 12.80 - - - 100
21,450 1,325 209 - 1,140.45 140.10 25 1,109.20 1,154.80 25 7300.00 8,100 2.25 2.30 2,975 -0.85 2.25 24.83 6,928 -28,925 242,875
- - - - - - 1,000 810.95 1,426.40 100 7350.00 200 2.00 - - - 12.60 - - - 200
11,325 425 59 - 1,030.00 126.60 50 1,002.00 1,300.00 50 7400.00 375 2.90 3.05 2,625 -2.30 3.05 23.86 17,628 177,775 490,450
- - - - - - 1,000 787.00 1,325.80 100 7450.00 10,000 1.40 - - - - - - - -
551,100 8,225 1,064 - 954.15 142.30 25 954.20 960.90 250 7500.00 100 4.65 4.75 825 -3.40 4.70 23.35 39,470 114,650 1,124,425
- - - - - - 1,000 649.50 1,224.25 100 7550.00 25 3.25 7.50 100 -6.00 6.00 23.22 4 - 225
69,275 5,025 298 - 860.25 143.25 100 831.75 863.00 300 7600.00 825 6.70 6.80 425 -5.00 6.80 22.62 36,839 138,950 542,150
- - - - - - 1,000 591.00 1,121.55 100 7650.00 20,000 3.00 19.40 250 - 34.00 - - - 75
52,275 -1,250 250 - 765.25 146.25 25 761.30 766.90 25 7700.00 4,475 9.80 10.00 1,800 -7.25 9.95 21.96 83,460 405,325 1,228,575
- - - - - - 1,000 442.00 1,017.30 100 7750.00 100 10.00 42.00 50 - 29.00 - - - 350
295,250 10,825 1,206 - 669.75 136.95 50 657.70 674.35 100 7800.00 50 14.45 14.55 250 -10.55 14.45 21.29 104,911 168,425 1,300,175
- - - - - - 1,000 395.50 911.95 100 7850.00 25 15.55 23.00 100 -33.00 18.00 21.14 184 1,400 1,450
287,150 20,000 2,485 - 579.25 136.05 100 573.80 578.25 125 7900.00 500 20.70 21.00 200 -16.00 20.70 20.57 132,799 106,775 1,988,775
- - - - - - 1,000 269.00 806.15 100 7950.00 100 23.85 25.75 100 -18.15 24.10 20.07 552 2,850 5,350
589,175 53,550 7,911 - 486.15 123.85 100 484.05 488.70 25 8000.00 2,675 30.00 30.40 150 -22.70 30.00 19.97 255,429 304,900 4,134,850
- - - - - - 1,125 425.85 701.20 100 8050.00 25 35.05 36.00 175 -26.20 36.00 19.67 1,192 2,025 1,976,600
305,925 5,300 6,151 11.47 400.35 115.65 100 397.60 400.65 475 8100.00 750 42.00 42.35 250 -32.75 42.00 19.19 225,658 283,875 3,152,500
275 50 5 - 328.00 81.50 75 344.75 382.95 25 8150.00 25 48.60 52.05 200 -39.50 49.00 18.72 2,533 11,600 17,350
583,075 -50,650 32,454 13.25 319.70 99.05 25 320.55 323.20 25 8200.00 500 59.40 59.60 650 -42.75 60.00 18.64 366,023 529,650 3,516,100
3,975 675 453 13.79 283.00 93.40 50 277.45 294.70 25 8250.00 25 70.40 73.95 50 -55.90 70.85 18.31 8,183 50,425 85,550
1,092,025 -36,400 134,768 14.29 249.35 88.45 25 246.60 249.40 25 8300.00 100 83.05 83.85 25 -57.45 83.45 17.98 396,004 654,800 3,063,000
38,675 -25,625 7,283 14.05 213.00 78.45 200 212.00 213.00 150 8350.00 50 98.20 99.60 50 -61.90 99.55 17.85 11,160 93,975 117,725
2,164,250 262,150 367,401 13.96 180.50 68.75 200 180.50 182.35 175 8400.00 300 115.00 115.55 525 -73.35 115.55 17.45 235,505 446,700 1,580,175
45,875 7,250 10,401 13.89 151.00 58.15 750 151.00 152.70 25 8450.00 875 135.00 137.70 50 -83.80 135.00 17.19 3,429 15,000 71,175
2,240,675 63,875 454,619 13.91 125.50 51.90 925 125.50 126.00 12,450 8500.00 25 156.05 157.85 50 -91.25 157.70 17.03 65,949 155,800 1,208,050
28,675 12,125 5,699 13.86 102.35 42.90 50 102.20 102.95 50 8550.00 750 162.00 217.35 50 -82.25 190.00 17.64 24 225 625
2,000,975 253,500 367,252 13.82 82.35 37.10 50 82.25 82.35 750 8600.00 50 208.35 211.00 150 -107.65 209.80 16.60 15,107 57,525 620,175
18,700 12,850 2,776 13.52 63.05 27.50 25 63.00 65.65 25 8650.00 1,500 217.25 358.95 125 -94.90 271.70 20.09 5 - 300
2,423,575 665,450 291,172 13.76 51.00 24.30 8,350 51.00 51.10 25 8700.00 25 274.70 279.05 25 -119.85 275.00 16.54 7,095 2,000 558,075
22,150 16,000 2,486 13.58 38.20 17.55 325 34.00 39.00 325 8750.00 1,500 281.10 439.00 25 -58.80 385.20 25.68 18 - 700
3,511,525 569,200 312,819 13.70 29.70 14.10 25 28.65 29.25 1,000 8800.00 50 350.45 355.45 50 -130.90 351.00 16.76 4,023 -4,075 508,300
4,175 2,500 283 13.53 21.35 4.90 50 18.00 21.35 350 8850.00 1,000 307.15 677.30 100 - 480.00 - - - 300
1,171,200 290,200 159,104 13.56 15.80 6.95 25 15.30 15.80 825 8900.00 225 434.10 440.75 50 -136.80 436.75 17.52 1,629 -1,950 332,250
25 - - - 27.00 - 25 5.50 14.75 250 8950.00 1,000 400.20 781.50 100 - 575.00 - - - 200
3,066,825 155,625 110,245 13.62 8.30 2.80 50 8.15 8.30 2,425 9000.00 25 527.85 530.95 25 -142.00 529.00 18.82 2,953 -9,900 668,075
50 - - - 23.00 0.50 350 3.00 17.70 1,000 9050.00 1,000 494.20 885.65 100 - - - - - -
941,650 124,475 47,315 13.83 4.40 1.35 1,300 4.35 4.40 125 9100.00 50 622.05 622.25 50 -143.10 622.25 19.89 726 4,525 96,100
- - - - - - 25 0.85 - - 9150.00 1,000 593.65 985.65 100 - - - - - -
528,050 91,300 40,172 14.58 2.90 0.05 75 2.90 3.00 6,600 9200.00 25 719.60 722.90 25 -142.35 719.20 21.54 779 875 58,900
- - - - - - 10,000 0.65 - - 9250.00 1,000 688.65 1,089.85 100 - - - - - -
280,625 15,200 2,643 15.47 2.10 0.55 3,150 1.70 2.15 5,000 9300.00 125 817.10 822.50 125 -143.30 818.95 23.81 316 550 70,350
- - - - - - 10,000 0.30 12.10 600 9350.00 1,000 788.65 1,189.85 100 - - - - - -
260,575 -650 7,177 16.53 1.70 0.30 175 1.65 1.70 1,175 9400.00 50 914.60 941.35 50 -143.55 916.55 25.39 73 -125 10,475
- - - - - - 10,000 0.25 - - 9450.00 1,000 884.65 1,294.05 100 - - - - - -
508,875 -675 4,980 16.86 1.00 0.05 15,125 1.00 1.05 10,875 9500.00 25 1,016.10 1,048.45 100 -144.65 1,016.15 27.49 1,203 -2,425 333,675
- - - - - - 10,000 0.05 - - 9550.00 1,000 980.25 1,398.20 100 - - - - - -
96,625 325 125 18.24 1.00 0.05 100 1.00 1.20 400 9600.00 2,000 1,030.45 1,416.80 100 -123.20 1,130.00 33.58 12 -50 2,075
- - - - - - 10,000 0.05 - - 9650.00 1,000 1,080.25 1,498.20 100 - - - - - -
11,950 225 98 19.47 0.95 0.15 625 0.80 0.95 125 9700.00 25 1,206.35 1,239.90 25 -168.70 1,215.35 31.56 26 225 9,300
- - - - - - 10,000 0.05 - - 9750.00 1,000 1,176.10 1,602.40 100 - - - - - -
225 - - - 0.35 - 500 0.60 1.40 200 9800.00 1,000 1,226.55 1,652.35 100 - 1,479.95 - - - 400
- - - - - - 10,000 0.05 - - 9850.00 1,000 1,276.10 1,702.40 100 - - - - - -
- - - - - - 1,400 0.40 1.40 800 9900.00 1,000 1,322.30 1,756.55 100 - - - - - -
- - - - - - 10,000 0.05 - - 9950.00 1,000 1,371.90 1,806.55 100 - - - - - -
22,775 2,025 777 23.22 0.90 0.15 975 0.80 0.90 8,625 10000.00 50 1,505.80 1,515.00 125 -142.95 1,512.00 36.59 408 - 288,175
- - - - - - 10,000 0.05 - - 10050.00 1,000 1,467.75 1,910.75 100 - - - - - -
- - - - - - 500 0.10 1.85 900 10100.00 1,000 1,517.85 1,960.75 100 - - - - - -
- - - - - - 10,000 0.05 - - 10150.00 1,000 1,567.75 2,010.75 100 - - - - - -
- - - - - - 500 0.10 2.50 10,000 10200.00 1,000 1,613.65 2,064.95 100 - - - - - -
- - - - - - 10,000 0.05 - - 10250.00 1,000 1,663.55 2,114.95 100 - - - - - -
- - - - - - 500 0.10 2.50 10,000 10300.00 1,000 1,713.65 2,164.95 100 - - - - - -
- - - - - - 10,000 0.05 - - 10350.00 1,000 1,763.55 2,214.95 100 - - - - - -
- - - - - - 500 0.10 2.50 10,000 10400.00 1,000 1,809.45 2,269.10 100 - - - - - -
325 -350 30 31.89 1.95 0.85 10,000 0.10 1.95 325 10500.00 50 2,002.15 2,015.25 50 -141.55 2,020.00 49.44 30 -200 43,600
- - - - - - - - - - 10600.00 1,000 2,009.35 2,469.10 100 - - - - - -
- - - - - - - - - - 10700.00 1,000 2,109.35 2,569.10 100 - - - - - -
- - - - - - - - - - 10800.00 1,000 2,209.35 2,669.10 100 - - - - - -
- - - - - - - - - - 10900.00 1,000 2,267.00 2,730.00 100 - - - - - -
- - - - - - - - - - 11000.00 25 2,500.00 2,517.15 50 -140.30 2,505.65 53.12 291 -275 64,550
- - - - - - - - - - 11100.00 1,000 2,309.05 3,117.85 100 - - - - - -
- - - - - - - - - - 11200.00 1,000 2,409.10 3,216.70 100 - - - - - -
- - - - - - - - - - 11300.00 1,000 2,509.30 3,315.60 100 - - - - - -
- - - - - - - - - - 11400.00 1,000 2,609.40 3,414.50 100 - - - - - -

Top

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



  •  Highlighted options are in-the-money.