Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8357.70  As on Apr 21, 2015 15:13:06 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
175 - - - - - 1,000 1,371.00 1,728.50 100 6850.00 925 0.10 - - - - - - - 1,025
400 - - - - - 7,200 1,459.15 1,489.25 4,000 6900.00 7,000 0.05 1.00 25 - - - - - 25
- - - - - - 1,000 1,281.00 1,633.00 100 6950.00 7,000 0.05 - - - - - - - -
40,175 75 341 - 1,371.00 -93.90 125 1,368.35 1,375.95 125 7000.00 75 0.55 1.25 2,175 0.90 1.25 42.28 659 400 13,000
131,400 -225 11 74.21 1,324.00 -83.40 50 1,314.60 1,336.75 50 7050.00 225 0.10 - - - - - - - 2,175
937,250 -9,000 994 - 1,276.00 -84.50 200 1,272.00 1,279.75 50 7100.00 4,600 1.00 1.25 50 0.85 1.25 43.99 605 -775 53,750
- - - - - - 1,000 1,088.00 1,437.00 100 7150.00 7,000 0.05 - - - - - - - -
128,975 -1,375 81 - 1,175.30 -74.85 75 1,175.30 1,177.35 25 7200.00 50 0.70 1.50 2,100 0.80 1.50 41.69 72 -850 12,325
- - - - - - 1,000 989.00 1,337.00 100 7250.00 7,000 0.05 - - - - - - - -
11,200 -50 13 78.66 1,146.90 -18.05 750 1,070.05 1,081.40 25 7300.00 200 1.00 1.70 25 0.05 1.60 38.05 192 25 18,625
- - - - - - 1,000 901.00 1,241.50 100 7350.00 10,000 0.35 - - - - - - - -
7,675 -175 14 50.98 1,000.00 -68.00 125 970.85 981.55 1,475 7400.00 1,500 1.85 2.00 500 0.25 1.90 35.16 968 16,700 84,700
- - - - - - 1,000 805.50 1,145.00 100 7450.00 20,000 0.50 - - - - - - - -
343,575 -6,150 920 - 875.00 -92.00 25 872.75 878.00 25 7500.00 1,450 2.15 2.30 275 0.05 2.15 32.42 2,622 -7,175 499,975
- - - - - - 1,000 705.50 1,045.50 100 7550.00 10,000 0.55 - - - - - - - -
82,150 -600 80 43.62 802.95 -58.90 125 766.30 780.50 2,300 7600.00 6,000 2.15 2.30 2,975 0.10 2.30 29.06 2,949 11,425 266,750
- - - - - - 1,000 610.00 939.00 100 7650.00 10,000 0.55 2.75 1,000 - - - - - -
18,025 -375 56 - 684.70 -100.45 7,125 662.60 696.45 10,575 7700.00 5,000 2.40 2.45 1,100 0.40 2.50 26.24 8,160 -29,800 303,600
- - - - - - 1,000 510.00 850.00 100 7750.00 10,000 0.50 3.00 1,000 - - - - - 100
20,525 -500 67 33.30 601.00 -66.85 100 576.00 585.55 4,225 7800.00 400 2.85 2.95 1,675 0.45 2.90 23.39 24,989 14,625 626,850
- - - - - - 1,000 414.00 699.50 100 7850.00 100 2.30 3.55 500 - - - - - 150
90,100 -1,525 128 - 475.90 -95.50 125 475.45 484.80 2,550 7900.00 2,075 4.80 4.95 2,200 1.35 4.85 21.90 51,063 32,400 533,475
- - - - - - 1,000 318.50 599.50 100 7950.00 100 4.50 8.90 1,000 2.25 6.50 21.04 454 9,850 22,750
736,275 -1,825 3,203 18.67 380.00 -88.70 25 382.30 385.60 200 8000.00 1,475 9.25 9.40 1,950 3.40 9.30 21.12 178,785 199,600 2,599,475
- - - - - - 1,500 314.25 585.00 100 8050.00 125 9.65 15.95 100 4.45 12.00 19.71 359 5,450 21,600
130,850 500 1,275 19.54 294.95 -79.10 25 291.30 296.20 25 8100.00 1,775 18.00 18.15 1,175 8.15 18.10 20.36 343,100 526,650 3,051,400
25 - - - - - 1,500 214.25 488.00 100 8150.00 150 23.60 24.95 75 10.20 23.85 19.56 5,399 50,325 91,150
250,025 5,225 6,893 17.47 209.55 -76.20 25 210.05 211.40 300 8200.00 100 33.70 33.85 1,125 15.15 33.70 19.49 616,584 619,550 4,186,225
400 - - - - - 1,500 130.25 380.85 200 8250.00 75 44.45 44.75 50 19.00 44.75 18.78 18,535 114,275 178,225
387,175 178,325 51,132 17.17 135.15 -64.10 125 135.05 135.85 25 8300.00 500 59.40 59.55 25 24.20 59.40 18.45 844,226 116,150 4,053,675
16,750 7,750 965 17.32 104.50 -59.25 400 103.65 104.85 25 8350.00 75 76.95 77.30 50 29.60 77.20 17.81 45,112 -53,750 245,025
1,760,050 1,077,550 381,185 16.59 78.10 -51.85 100 78.00 78.15 1,725 8400.00 425 99.75 100.00 3,100 36.35 99.95 17.60 1,126,876 210,500 4,243,350
307,775 162,675 48,542 16.59 56.30 -42.60 25 56.40 56.75 25 8450.00 50 125.70 126.45 50 43.60 126.10 16.87 48,605 -133,825 195,250
4,932,725 1,721,375 1,235,213 16.46 39.75 -35.75 1,025 39.75 39.90 925 8500.00 50 158.20 158.75 75 51.80 158.30 16.80 639,059 -433,575 4,106,200
406,275 205,400 65,128 16.29 27.00 -28.40 75 26.80 27.00 400 8550.00 50 193.95 195.85 25 59.60 193.60 16.35 13,235 -63,550 126,450
4,834,050 636,250 1,081,974 16.70 18.80 -20.90 1,275 18.80 18.95 4,500 8600.00 50 235.05 235.80 125 67.15 235.00 16.66 176,130 -746,450 2,491,725
358,750 78,075 43,108 16.82 12.50 -14.50 200 12.45 12.70 50 8650.00 100 275.00 279.50 25 72.95 277.50 14.68 3,621 -32,225 67,475
4,774,800 233,925 924,556 17.25 8.80 -10.20 4,950 8.80 8.90 725 8700.00 100 322.65 324.10 50 79.25 323.65 16.22 62,592 -355,200 1,863,325
467,325 19,375 33,930 17.73 6.20 -6.65 100 6.15 6.20 1,225 8750.00 25 361.90 374.00 500 84.40 369.95 - 556 -4,050 74,775
4,973,025 358,550 454,341 18.27 4.50 -4.25 1,175 4.45 4.50 500 8800.00 25 416.00 417.65 25 85.50 415.50 - 41,703 -466,300 1,073,200
275,050 -35,875 16,874 19.16 3.35 -2.70 700 3.35 3.60 4,325 8850.00 1,500 452.10 543.00 100 54.10 438.00 - 39 -425 29,425
3,995,525 34,700 320,534 19.94 3.00 -1.60 14,750 2.90 3.00 23,875 8900.00 50 512.90 516.55 1,000 88.70 516.30 - 8,641 -94,825 564,100
185,975 -6,925 5,627 21.31 2.80 -0.65 25 2.65 2.85 4,200 8950.00 125 530.50 668.90 225 22.00 486.00 - 31 -450 12,825
5,901,900 205,800 164,631 22.13 2.40 -0.50 7,875 2.35 2.40 7,725 9000.00 50 611.30 615.20 200 94.25 616.60 - 1,980 -6,900 643,600
74,525 -3,525 1,364 23.51 2.40 -0.20 100 1.85 2.40 25 9050.00 125 601.05 794.35 100 - - - - - 1,000
1,989,550 -178,625 42,917 24.43 2.10 0.15 1,350 2.05 2.10 10,500 9100.00 25 709.70 715.00 500 92.70 716.00 - 999 -9,250 193,475
20,225 300 63 25.24 1.70 0.10 25 0.55 2.50 2,000 9150.00 1,000 503.40 899.00 100 - - - - - 50
1,419,175 -76,425 19,025 26.80 1.90 0.10 300 1.90 1.95 3,000 9200.00 50 809.25 813.75 50 83.30 805.00 - 156 -1,200 132,025
5,075 - - - - - 2,000 0.50 2.00 1,000 9250.00 1,000 601.50 983.40 100 - - - - - -
961,425 -8,275 9,077 28.88 1.60 -0.05 9,350 1.60 1.65 10,100 9300.00 300 907.35 913.65 25 73.60 890.00 - 60 -1,000 87,025
- - - - - - 2,000 0.35 2.00 1,000 9350.00 1,000 697.50 1,087.60 100 - - - - - -
694,075 -3,950 8,900 31.03 1.40 - 9,950 1.35 1.40 125 9400.00 25 1,011.00 1,019.75 25 88.60 1,019.70 - 63 -150 31,625
6,700 - - - - - 2,000 0.30 1.40 5,000 9450.00 1,000 801.50 1,187.60 100 - - - - - -
768,925 -7,575 1,912 32.89 1.35 0.15 2,400 1.25 1.35 1,225 9500.00 25 1,107.00 1,113.05 250 95.50 1,114.75 - 948 -8,325 570,775
- - - - - - 7,000 0.05 - - 9550.00 1,000 893.50 1,291.85 100 - - - - - -
220,100 -625 896 35.11 1.30 0.20 500 1.20 1.30 875 9600.00 50 1,206.25 1,217.25 475 62.70 1,182.00 - 16 -100 3,900
- - - - - - 7,000 0.05 - - 9650.00 1,000 989.00 1,391.85 100 - - - - - -
59,850 -25 14 35.71 0.75 -0.15 775 0.75 1.00 975 9700.00 50 1,297.80 1,316.70 925 113.95 1,263.95 - 2 - 10,275
- - - - - - 7,000 0.05 - - 9750.00 1,000 1,089.00 1,512.00 100 - - - - - -
30,975 - 12 39.56 1.10 0.05 100 0.70 1.10 50 9800.00 4,875 1,389.95 1,430.35 10,775 128.90 1,334.90 - 6 - 200
- - - - - - 7,000 0.05 - - 9850.00 1,000 1,185.00 1,616.00 100 - - - - - -
14,775 -125 10 35.34 0.20 -0.05 3,175 0.35 0.70 50 9900.00 9,875 1,480.85 1,518.30 2,100 229.55 1,447.70 - 5 - -
- - - - - - 7,000 0.05 - - 9950.00 1,000 1,285.00 1,716.00 100 - - - - - -
216,250 -22,025 5,475 41.29 0.60 0.15 3,225 0.60 0.65 11,050 10000.00 25 1,610.00 1,612.20 1,000 93.10 1,610.00 - 1,016 -13,175 352,275
- - - - - - - - - - 10050.00 1,000 1,380.50 1,820.25 100 - - - - - -
9,475 -25 2 37.04 0.10 - 1,175 0.10 0.25 2,500 10100.00 4,000 1,679.55 1,726.95 4,000 - - - - - -
- - - - - - - - - - 10150.00 1,000 1,476.50 1,924.50 100 - - - - - -
3,250 - - - - - - - 2.85 1,800 10200.00 5,000 1,759.05 1,826.95 4,000 - - - - - -
- - - - - - - - - - 10250.00 1,000 1,576.50 2,024.50 100 - - - - - -
550 - - - - - - - - - 10300.00 5,000 1,859.05 1,926.95 4,000 - - - - - -
- - - - - - - - - - 10350.00 1,000 1,672.00 2,129.00 100 - - - - - -
- - - - - - 25 0.10 - - 10400.00 5,000 1,959.35 2,026.95 4,000 - - - - - -
- - - - - - - - - - 10450.00 1,000 1,773.00 2,230.00 100 - - - - - -
3,025 225 50 44.06 0.10 -0.50 425 0.10 0.40 700 10500.00 100 2,103.30 2,112.95 275 79.00 2,095.00 - 68 525 53,800

Top

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



  •  Highlighted options are in-the-money.