Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8169.20  As on Oct 30, 2014 15:30:37 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
7,500 -37,850 842 - 2,113.45 76.30 100 2,107.75 2,121.85 600 6050.00 - - 0.10 1,900 -0.60 0.10 - 26 1,100 1,450
3,200 -263,000 5,303 - 2,063.95 82.85 500 2,055.95 2,063.95 250 6100.00 - - 0.10 1,400 - 0.10 - 12 600 25,700
- - - - - - 1,000 1,743.95 2,089.25 100 6150.00 - - 0.10 1,950 -0.35 0.10 - 1 50 50
1,500 -10,650 264 - 1,963.00 78.60 800 1,957.40 1,963.00 1,100 6200.00 - - 0.10 1,450 -0.25 0.10 - 5 - 5,400
- - - - - - 1,000 1,652.10 2,050.25 100 6250.00 - - 0.10 2,000 - - - - - -
400 -4,050 95 - 1,865.00 79.05 50 1,859.10 1,871.85 700 6300.00 - - 0.10 1,100 -0.10 0.10 - 31 300 4,250
- - - - - - 1,000 1,560.25 1,897.35 100 6350.00 - - 0.10 5,000 - - - - - -
1,900 -20,850 566 - 1,763.50 81.60 500 1,755.90 1,770.10 50 6400.00 - - 0.10 9,750 -0.05 0.10 - 179 3,100 5,700
- - - - - - 1,000 1,470.50 1,797.35 100 6450.00 - - 0.10 5,000 - - - - - -
9,100 -46,900 1,026 - 1,662.00 79.45 700 1,656.00 1,660.95 450 6500.00 - - 0.10 6,850 -0.15 0.10 - 23 600 18,400
- - - - - - 1,000 1,368.40 1,701.45 100 6550.00 - - 0.10 5,000 - 1.00 - - - 500
1,150 -19,800 648 - 1,565.00 76.35 500 1,555.95 1,562.00 50 6600.00 - - 0.15 1,000 -0.10 0.05 - 182 -200 13,150
- - - - - - 1,000 1,268.40 1,601.45 100 6650.00 - - 0.05 200 - 1.00 - - - 200
4,700 -25,500 514 - 1,463.00 84.70 500 1,455.95 1,462.95 3,050 6700.00 - - 0.05 350 -0.15 0.05 - 50 - 19,700
4,000 - - - 1,309.75 - 1,000 1,409.20 1,415.00 3,000 6750.00 - - 0.10 5,000 - - - - - -
3,700 -7,850 259 - 1,367.00 77.85 500 1,353.95 1,370.90 250 6800.00 - - 0.25 1,000 -0.25 0.05 - 97 -2,800 15,500
- - - - - - 1,000 1,084.65 1,409.55 100 6850.00 - - 0.10 5,000 - - - - - -
750 -10,300 231 - 1,261.50 75.55 500 1,255.95 1,270.45 50 6900.00 - - 0.10 10,000 -0.25 0.05 - 1,002 800 77,700
- - - - - - 1,000 984.65 1,309.55 100 6950.00 - - 0.10 5,000 - - - - - -
10,250 -81,750 1,755 - 1,159.80 75.60 250 1,158.50 1,161.00 2,800 7000.00 - - 0.05 9,300 -0.25 0.05 - 4,349 1,500 1,110,950
50 - - - 990.15 - 1,000 892.80 1,119.45 50 7050.00 - - 0.10 200 -3.00 0.10 - 16 - 850
800 -5,100 139 - 1,058.15 91.40 500 1,055.95 1,065.45 50 7100.00 - - 0.05 1,950 -0.25 0.05 - 4,137 -1,450 702,250
50 - - - 698.05 - 1,000 792.80 1,019.45 50 7150.00 - - 0.10 5,000 - 2.75 - - - 950
5,450 -16,100 466 - 969.15 85.55 500 955.95 970.45 50 7200.00 - - 0.05 7,000 -0.25 0.05 - 2,059 1,300 438,050
50 - - - 596.00 - 1,000 700.95 1,017.70 100 7250.00 - - 0.05 500 -0.10 0.05 - 221 -50 24,650
3,950 -32,300 692 - 865.00 80.90 100 862.00 865.00 250 7300.00 - - 0.05 21,550 -0.30 0.05 - 9,806 15,000 987,600
- - - - - - 100 765.00 895.90 100 7350.00 - - 0.05 100 -0.25 0.05 - 276 - 45,550
12,700 -138,050 3,157 - 759.95 78.85 500 755.95 762.00 3,000 7400.00 - - 0.05 23,200 -0.20 0.05 - 2,934 -78,900 1,024,050
300 - - - 455.00 - 600 679.85 785.65 100 7450.00 - - 0.15 1,000 -0.10 0.05 - 8 -350 29,750
39,400 -61,150 1,686 - 662.50 75.05 100 657.00 662.45 50 7500.00 - - 0.05 24,700 -0.35 0.05 - 35,765 -2,100 2,923,850
100 - - - 524.95 - 1,000 525.00 685.65 100 7550.00 - - 0.05 800 -0.45 0.05 - 808 14,300 153,150
20,550 -82,600 2,512 - 564.05 79.20 200 560.95 564.45 50 7600.00 - - 0.05 32,000 -0.40 0.05 - 46,511 -93,150 3,668,600
700 -1,750 39 - 507.95 88.90 100 505.80 515.45 100 7650.00 - - 0.05 30,450 -0.45 0.05 - 3,344 300 287,550
15,300 -95,650 3,056 - 463.05 79.35 500 461.00 463.05 200 7700.00 - - 0.05 72,000 -0.50 0.05 - 68,005 635,400 4,369,600
5,900 -19,100 424 - 412.00 98.90 550 412.00 413.00 150 7750.00 - - 0.05 30,200 -0.60 0.05 - 4,613 -3,700 340,000
98,950 -274,950 10,085 - 359.55 75.55 3,350 358.00 359.30 250 7800.00 - - 0.05 57,100 -0.55 0.05 - 80,772 197,150 4,167,100
23,150 -22,850 679 - 305.20 71.55 100 305.20 311.50 400 7850.00 - - 0.05 22,800 -0.70 0.05 - 13,180 -98,250 810,550
412,150 -590,150 25,486 - 262.00 77.90 100 261.95 262.00 850 7900.00 - - 0.05 74,050 -1.15 0.05 - 88,358 234,150 4,518,650
153,500 -107,650 7,646 - 208.00 73.65 5,000 208.10 209.15 50 7950.00 - - 0.05 10,150 -1.85 0.05 - 53,097 -323,400 1,331,950
688,850 -1,755,150 165,125 - 158.40 70.50 2,500 158.10 158.40 4,250 8000.00 - - 0.05 177,500 -4.50 0.05 - 516,716 674,100 6,433,350
415,050 -1,285,750 120,964 - 112.00 64.05 150 111.00 112.95 200 8050.00 - - 0.05 97,450 -11.95 0.05 - 550,532 1,870,800 4,894,750
1,076,800 -4,963,750 1,050,123 - 64.50 46.65 750 64.50 65.00 450 8100.00 - - 0.05 243,250 -29.35 0.05 - 1,474,187 7,712,350 9,953,550
1,445,700 -333,550 1,301,549 - 8.55 3.95 7,550 8.55 8.60 1,450 8150.00 - - 0.05 596,200 -62.70 0.05 - 935,132 5,193,200 5,362,350
8,622,850 3,365,350 706,762 - 0.05 -1.30 - - 0.05 696,450 8200.00 800 31.00 31.15 600 -78.80 31.00 - 220,787 -203,900 148,450
314,700 59,400 21,307 - 0.05 -0.55 - - 0.05 49,050 8250.00 2,000 71.70 88.00 5,000 -73.90 80.00 - 909 2,200 5,900
3,552,400 703,450 51,955 - 0.05 -0.45 - - 0.05 18,550 8300.00 50 120.00 132.10 100 -82.35 126.00 - 10,980 -171,950 18,550
90,750 -750 96 - 0.05 -0.20 - - 0.05 2,750 8350.00 50 173.00 188.10 1,000 -131.00 233.50 - 2 - 850
2,457,000 18,550 13,524 - 0.05 -0.25 - - 0.05 17,100 8400.00 50 218.95 227.05 50 -81.25 226.00 - 3,101 -119,850 16,100
35,400 -250 14 - 0.05 -0.20 - - 0.05 1,550 8450.00 1,000 265.10 288.10 1,000 - 568.60 - - - 250
1,655,100 -51,600 5,022 - 0.05 -0.15 - - 0.05 10,250 8500.00 50 329.25 333.05 50 -77.20 328.60 - 5,055 -167,050 27,400
1,350 - - - 4.95 - - - 0.45 50 8550.00 50 350.00 479.50 100 - - - - - -
633,750 21,200 1,346 - 0.05 -0.15 - - 0.05 9,650 8600.00 50 426.50 434.10 250 -82.25 436.20 - 84 -2,150 3,900
1,450 - 10 - 0.05 -0.40 - - 0.40 5,000 8650.00 50 420.00 699.05 100 - - - - - -
281,150 -500 117 - 0.05 -0.15 - - 0.05 10,050 8700.00 1,000 491.05 561.70 1,000 -63.35 550.65 - 17 -500 100
1,100 - - - 0.40 - - - 0.50 5,000 8750.00 1,000 425.35 799.55 2,000 - - - - - -
176,000 - - - 0.05 - - - 0.05 2,200 8800.00 1,000 591.05 651.70 1,000 -91.15 638.85 - 1 - -
- - - - - - - - 0.40 500 8850.00 1,000 572.65 903.15 100 - - - - - -
79,950 - 42 - 0.05 -0.05 - - 0.10 57,000 8900.00 1,000 691.05 739.65 3,000 - - - - - -
- - - - - - - - - - 8950.00 1,000 625.45 1,003.00 100 -59.00 773.15 - 181 -9,050 -
871,450 -43,150 2,757 - 0.05 -0.15 - - 0.05 4,650 9000.00 250 822.55 827.95 2,200 -82.50 827.95 - 2,630 -128,000 9,350
- - - - - - - - - - 9050.00 1,000 717.20 1,107.20 100 - - - - - -
750 - - - 2.05 - - - 1.90 2,000 9100.00 1,000 891.05 951.70 1,000 - - - - - -
- - - - - - - - - - 9150.00 1,000 858.70 1,211.25 100 - - - - - -
- - - - - - - - - - 9200.00 1,000 991.05 1,051.70 1,000 - - - - - -
- - - - - - - - - - 9250.00 100 1,001.50 1,184.50 100 - - - - - -
- - - - - - - - - - 9300.00 1,000 1,091.05 1,151.70 1,000 - - - - - -
- - - - - - - - - - 9350.00 1,000 1,009.05 1,415.35 100 - - - - - -
- - - - - - - - - - 9400.00 1,000 1,191.05 1,251.70 1,000 - - - - - -
- - - - - - - - - - 9450.00 1,000 1,105.00 1,519.40 100 - - - - - -
35,250 3,250 105 - 0.25 -0.45 - - 0.25 3,650 9500.00 1,000 1,313.55 1,324.95 1,250 -87.85 1,327.10 - 1,110 -44,100 7,250
- - - - - - - - - - 9550.00 1,000 1,205.00 1,619.40 100 - - - - - -
- - - - - - - - - - 9600.00 1,000 1,255.00 1,669.40 100 - - - - - -
- - - - - - - - - - 9650.00 1,000 1,300.90 1,723.50 100 - - - - - -

Top

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



  •  Highlighted options are in-the-money.