Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8790.60  As on Jan 30, 2015 14:50:36 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
39,350 -325 29 - 2,284.45 -119.60 350 2,264.15 2,280.90 350 6550.00 300 0.25 2.00 100 - - - - - 50
271,850 - 169 31.95 2,248.00 -108.10 150 2,218.35 2,230.00 25 6600.00 125 1.15 1.25 125 0.25 1.20 41.50 571 -2,300 9,725
- - - - - - 2,000 1,932.55 2,319.70 2,000 6650.00 5,000 0.15 - - - - - - - -
315,500 -75 102 - 2,130.00 -129.10 25 2,124.00 2,130.85 975 6700.00 100 1.60 1.70 975 0.50 1.70 40.99 337 25 12,600
- - - - - - 2,000 1,841.40 2,275.85 2,000 6750.00 5,000 0.15 - - - - - - - -
54,650 150 13 - 2,029.05 -130.90 200 2,020.20 2,033.95 175 6800.00 50 1.50 1.60 25 0.10 1.55 38.76 80 -150 5,500
- - - - - - 2,000 1,741.40 2,175.85 2,000 6850.00 5,000 0.15 - - - - - - - -
13,175 150 13 - 1,946.90 -115.10 50 1,920.70 1,966.95 7,300 6900.00 25 1.40 1.90 100 0.50 2.00 37.94 51 -50 3,200
- - - - - - 2,000 1,650.25 2,028.55 2,000 6950.00 5,000 0.15 - - - - - - - -
441,600 -7,300 444 - 1,834.00 -126.30 25 1,826.80 1,832.00 25 7000.00 400 1.85 1.95 2,175 0.35 1.95 35.88 835 2,000 102,250
- - - - - - 2,000 1,550.25 1,928.55 2,000 7050.00 20,000 1.00 - - - - - - - -
20,725 -225 10 41.61 1,740.00 -118.35 3,275 1,715.20 1,770.75 3,000 7100.00 50 2.00 2.10 25 0.20 2.05 34.45 243 2,450 13,525
- - - - - - 2,000 1,459.10 1,822.75 2,000 7150.00 20,000 1.00 - - - - - - - -
85,000 -3,975 209 - 1,623.00 -131.65 25 1,623.70 1,631.85 25 7200.00 25 1.95 2.05 25 0.50 2.00 32.13 444 -3,575 18,075
- - - - - - 2,000 1,360.10 1,733.00 2,000 7250.00 20,000 1.00 - - - - - - - -
7,500 25 9 43.93 1,573.95 -85.85 25 1,523.30 1,531.70 25 7300.00 50 2.60 2.70 50 0.25 2.65 31.33 537 5,825 27,125
- - - - - - 2,000 1,267.95 1,627.15 2,000 7350.00 10,000 1.25 - - - - - - - -
15,300 -1,600 85 46.87 1,490.00 -70.45 500 1,425.75 1,433.25 25 7400.00 25 3.35 3.45 175 1.10 3.40 30.41 1,634 9,550 44,325
- - - - - - 2,000 1,176.80 1,531.60 2,000 7450.00 10,000 1.25 - - - - - - - -
236,525 -5,850 634 22.26 1,335.00 -129.10 25 1,330.00 1,335.65 25 7500.00 400 3.75 3.80 250 0.70 3.80 28.88 4,886 -6,100 415,150
- - - - - - 2,000 1,078.05 1,431.60 2,000 7550.00 10,000 1.25 - - - - - - - -
138,275 9,000 923 - 1,254.95 -106.40 500 1,229.05 1,235.80 25 7600.00 675 4.80 4.90 325 0.50 4.80 27.98 10,971 -13,550 283,550
- - - - - - 2,000 986.90 1,336.00 2,000 7650.00 10,000 1.25 - - - - - - - -
26,125 -450 25 41.13 1,201.55 -67.30 4,825 1,119.55 1,173.90 7,200 7700.00 75 6.45 6.90 500 0.15 6.70 27.38 8,919 16,275 701,025
- - - - - - 2,000 885.65 1,246.25 2,000 7750.00 10,000 1.50 - - - - - - - -
160,275 -175 183 - 1,034.50 -139.00 25 1,032.60 1,040.45 150 7800.00 75 8.35 8.60 500 -0.30 8.40 25.98 31,774 207,725 1,274,725
- - - - - - 2,000 794.50 1,140.45 2,000 7850.00 50 1.15 - - - - - - - -
32,100 925 78 - 955.00 -123.10 575 934.40 949.05 50 7900.00 100 10.40 10.45 50 0.55 10.40 24.78 32,847 -16,800 799,000
- - - - - - 2,000 697.55 1,050.70 2,000 7950.00 200 3.05 - - - - - - - -
1,226,350 101,275 9,431 - 854.00 -121.20 50 839.65 844.05 225 8000.00 100 13.25 13.45 150 1.30 13.35 23.66 93,210 280,375 2,673,625
- - - - - - 2,000 609.90 955.10 2,000 8050.00 25 11.00 - - - - - - - 4,975
113,775 -3,275 339 - 734.00 -151.90 25 745.40 755.00 25 8100.00 800 18.35 18.45 100 2.65 18.45 22.96 88,244 557,900 1,632,875
- - - - - - 2,000 519.25 859.55 2,000 8150.00 200 15.90 - - - - - - - 775
268,725 -13,625 1,281 - 656.85 -129.55 50 657.40 664.20 25 8200.00 100 26.00 26.25 75 5.85 26.25 22.52 73,660 234,850 1,526,725
2,400 - - - - - 1,000 505.00 749.30 2,000 8250.00 2,000 27.40 38.95 25 9.00 34.00 23.20 68 50 1,325
345,575 -4,575 492 19.09 575.00 -122.75 25 567.65 576.20 250 8300.00 75 36.10 36.35 100 10.20 36.25 21.93 81,615 192,200 1,309,825
75 - - - - - 1,000 401.00 653.70 2,000 8350.00 25 41.00 42.00 25 8.00 41.00 21.53 302 5,100 15,650
377,925 -4,850 1,439 18.77 492.00 -114.45 25 485.55 489.75 25 8400.00 100 49.95 50.15 50 16.05 49.95 21.42 116,245 273,050 1,743,525
750 - - - - - 1,000 425.05 - - 8450.00 125 56.40 59.00 50 17.20 57.00 20.84 989 8,150 22,325
842,425 102,350 10,586 19.03 408.05 -109.45 500 406.00 409.65 50 8500.00 150 68.00 68.30 850 22.20 68.20 20.86 204,086 406,850 2,637,250
475 - - - - - 50 342.95 404.45 125 8550.00 100 78.00 79.85 50 24.05 78.00 20.21 1,213 5,000 17,275
1,254,500 -11,125 8,500 19.50 330.50 -105.25 75 330.15 332.10 75 8600.00 50 91.45 91.80 100 29.90 91.65 20.35 256,715 139,050 2,176,975
2,875 75 20 19.88 312.95 -47.05 50 274.70 325.35 100 8650.00 300 105.25 106.10 50 32.20 103.80 20.34 1,948 11,325 27,675
983,750 26,400 15,115 18.77 263.65 -96.90 50 262.35 264.95 75 8700.00 350 121.10 121.40 200 38.50 121.30 19.85 338,414 272,200 2,094,375
34,725 700 330 18.59 239.00 -87.00 1,000 232.35 235.95 50 8750.00 50 137.60 139.05 50 41.00 138.00 19.55 4,978 2,425 31,900
1,601,300 -728,800 100,786 18.37 203.40 -87.55 25 203.30 204.30 200 8800.00 225 157.55 158.00 4,250 48.80 157.95 19.25 331,420 -61,100 2,199,900
67,500 56,250 3,680 18.93 180.00 -73.45 175 178.00 179.75 100 8850.00 50 179.60 180.00 50 54.10 179.55 19.10 9,284 20,625 89,275
2,166,250 214,525 152,966 18.40 152.30 -72.15 25 152.30 152.80 150 8900.00 175 202.60 203.35 100 62.05 203.20 18.60 235,892 68,800 1,856,625
58,550 25,450 5,492 18.17 131.60 -63.00 100 131.10 132.65 50 8950.00 100 226.35 231.15 50 66.95 229.25 18.71 6,333 1,275 44,500
5,774,275 2,303,475 434,393 18.14 111.50 -54.70 100 111.45 111.80 125 9000.00 100 257.55 258.95 100 79.65 258.95 18.27 199,256 -557,875 1,494,850
42,675 35,450 5,989 17.84 93.20 -48.60 400 92.20 93.25 50 9050.00 50 283.45 308.30 100 66.95 275.00 17.33 186 1,375 4,300
2,506,100 822,400 253,321 17.81 76.80 -41.40 125 76.80 77.10 100 9100.00 50 322.65 324.95 50 95.05 324.90 17.97 15,324 -11,475 142,475
64,250 54,600 5,557 17.71 66.05 -32.95 775 63.10 64.05 50 9150.00 1,500 345.10 388.65 1,000 -164.00 355.00 18.43 5 100 100
2,678,700 700,100 331,876 17.67 52.00 -29.80 50 51.75 52.05 100 9200.00 50 395.60 398.00 75 108.05 398.00 17.75 2,871 -875 170,575
19,925 11,650 2,888 17.64 42.50 -24.85 400 41.90 42.45 50 9250.00 1,775 418.80 549.95 25 108.00 440.00 19.56 19 100 400
1,509,750 444,350 213,395 17.51 33.55 -21.05 25 33.40 33.60 150 9300.00 25 475.50 480.55 25 108.80 471.00 16.48 1,215 11,125 36,400
24,050 17,350 1,676 17.69 27.65 -18.45 400 26.35 28.15 400 9350.00 2,000 329.30 701.10 2,000 - - - - - -
1,162,475 481,300 143,500 17.45 21.25 -13.40 525 21.10 21.25 200 9400.00 25 562.10 565.30 25 117.75 556.00 17.91 356 2,550 46,650
8,050 7,050 581 17.52 17.65 -4.30 25 16.25 22.75 25 9450.00 2,000 414.65 805.50 2,000 - - - - - -
1,458,750 322,450 140,594 17.55 13.50 -7.70 6,525 13.50 13.60 6,275 9500.00 25 652.45 655.05 75 128.30 647.60 17.27 3,070 2,000 540,625
525 25 6 17.51 11.00 -3.00 25 10.00 19.50 100 9550.00 2,000 508.65 905.50 2,000 - - - - - -
754,600 442,175 79,606 17.77 8.95 -4.30 5,250 8.90 9.00 1,875 9600.00 250 745.45 758.80 125 - - - - - -
150 150 9 16.85 5.25 -4.30 25 6.50 11.00 200 9650.00 2,000 601.00 1,009.95 2,000 - - - - - -
320,225 146,850 36,335 18.02 5.70 -2.05 475 5.70 5.80 75 9700.00 6,725 796.80 874.10 6,825 - - - - - -
125 125 5 18.94 6.00 -0.30 25 4.50 11.00 200 9750.00 2,000 693.30 1,114.35 2,000 - - - - - -
190,200 100,375 17,956 18.41 3.70 -0.55 500 3.65 3.85 325 9800.00 6,925 894.75 964.90 6,825 222.15 963.15 28.87 65 1,500 2,575
- - - - - - 9,750 1.20 27.60 700 9850.00 2,000 790.00 1,214.35 2,000 - - - - - -
102,775 53,500 4,391 19.05 2.90 -0.05 650 2.85 2.90 475 9900.00 6,725 986.55 1,064.55 6,825 - - - - - -
- - - - - - 25 0.45 14.90 1,000 9950.00 2,000 884.70 1,318.80 2,000 - - - - - -
456,075 174,350 20,472 20.25 2.60 - 200 2.60 2.65 11,950 10000.00 50 1,136.30 1,141.80 500 136.35 1,134.00 - 1,786 18,250 318,825
200 200 17 21.82 3.45 -0.05 500 0.25 3.45 200 10050.00 2,000 984.50 1,418.80 2,000 - - - - - -
7,525 3,100 214 20.79 1.90 -0.45 2,000 1.25 2.00 25 10100.00 1,000 1,183.00 1,273.00 1,500 - 1,100.00 - 1 - 2,200
50 25 1 23.99 4.25 - 25 0.25 - - 10150.00 2,000 1,079.95 1,523.20 2,000 - - - - - -
25 - - - - - 300 0.30 - - 10200.00 1,500 1,278.00 1,373.00 1,500 - - - - - 25
- - - - - - - - - - 10250.00 2,000 1,179.95 1,623.20 2,000 - - - - - -
- - - - - - 10,000 0.05 - - 10300.00 1,500 1,378.00 1,473.00 1,500 - - - - - 50
- - - - - - - - - - 10350.00 2,000 1,275.50 1,727.60 2,000 - - - - - -
- - - - - - 5,000 0.25 2.50 10,000 10400.00 1,500 1,478.00 1,573.00 1,500 - - - - - -
- - - - - - - - - - 10450.00 2,000 1,371.10 1,832.05 2,000 - - - - - -

Top

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



  •  Highlighted options are in-the-money.