Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8586.25  As on Apr 01, 2015 15:30:06 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 25 1 - 1,448.30 -251.70 1,000 1,470.65 1,848.35 100 6850.00 1,000 0.10 2.00 500 - 1.05 - - - 100
- - - - - - 50 1,700.25 1,747.10 50 6900.00 500 0.25 2.00 600 - 0.65 - - - 25
- - - - - - 1,000 1,348.30 1,759.00 100 6950.00 500 0.10 2.00 500 - - - - - -
62,950 -50,675 3,323 - 1,618.45 94.70 50 1,616.80 1,625.20 25 7000.00 1,500 1.05 1.10 25 -0.20 1.05 29.37 1,302 8,725 18,600
134,050 -350 16 - 1,515.00 37.45 25 1,565.35 1,575.00 25 7050.00 225 1.10 2.00 500 0.45 1.45 29.54 45 -525 2,175
1,066,550 -79,600 4,501 - 1,521.85 96.55 25 1,520.10 1,526.40 25 7100.00 1,025 1.50 1.65 5,000 -0.10 1.55 28.86 7,296 29,425 118,225
- - - - - - 1,000 1,156.80 1,563.00 100 7150.00 500 1.05 2.00 500 -0.10 1.40 27.61 628 -15,525 -
134,625 225 214 - 1,427.00 104.05 25 1,417.60 1,426.50 25 7200.00 900 1.50 1.75 25 -0.10 1.70 27.34 1,956 -22,450 17,225
- - - - - - 1,000 1,065.35 1,467.50 100 7250.00 500 0.80 3.00 500 - - - - - -
14,725 - 10 - 1,270.85 60.00 25 1,298.70 1,329.35 25 7300.00 950 1.45 1.80 25 0.10 1.85 25.78 272 -50 17,975
- - - - - - 1,000 973.90 1,367.50 100 7350.00 500 0.70 3.00 500 - - - - - -
8,175 -50 4 - 1,164.10 14.95 25 1,221.10 1,230.30 25 7400.00 7,500 2.00 2.10 325 0.05 2.10 24.35 532 -1,675 83,600
- - - - - - 1,000 873.90 1,271.50 100 7450.00 5,000 0.65 - - - - - - - -
470,175 -92,600 8,002 - 1,124.00 98.95 25 1,120.80 1,129.45 25 7500.00 1,050 2.65 2.75 150 0.25 2.65 23.23 19,726 173,325 650,150
- - - - - - 1,000 782.50 1,116.00 100 7550.00 2,000 1.05 5.00 1,000 - - - - - -
82,975 400 192 - 1,017.00 84.45 250 1,006.10 1,048.75 100 7600.00 5,000 2.85 2.95 50 -0.40 2.95 21.68 3,595 17,625 341,225
- - - - - - 1,000 682.70 1,076.00 100 7650.00 2,000 1.05 - - - - - - - -
19,025 50 39 - 925.05 118.10 1,500 894.90 956.90 1,000 7700.00 100 3.60 3.95 125 -1.15 3.70 20.47 14,652 25,100 452,625
- - - - - - 1,000 586.95 979.50 100 7750.00 200 3.00 9.00 100 - 5.50 - - - 100
24,175 -925 378 - 827.00 92.85 25 823.25 834.30 25 7800.00 175 4.80 4.90 100 -2.40 4.80 19.33 48,016 -68,950 463,350
- - - - - - 1,000 560.50 1,092.20 100 7850.00 500 3.40 8.50 100 -5.75 6.25 19.19 18 -100 150
105,150 -2,675 618 - 732.30 94.80 25 726.25 739.55 25 7900.00 25 6.85 7.35 75 -3.70 7.20 18.64 72,589 -37,125 496,000
- - - - - - 1,000 480.50 988.20 100 7950.00 50 6.90 12.70 100 -6.50 9.00 18.37 456 -1,675 14,875
1,097,600 -188,725 19,274 - 635.00 93.65 250 634.00 635.00 475 8000.00 400 10.25 10.50 1,425 -6.55 10.25 17.75 183,690 124,575 2,536,900
- - - - - - 1,500 559.00 683.00 100 8050.00 25 11.15 15.00 1,000 -7.20 14.80 18.09 297 2,450 14,925
165,825 -23,725 2,387 - 539.80 89.70 25 538.70 551.50 75 8100.00 100 14.30 14.90 225 -10.70 14.40 16.78 197,737 429,450 2,693,125
25 - 2 - 462.75 22.75 75 470.05 544.85 75 8150.00 25 15.35 22.00 25 -12.90 18.00 16.51 786 -1,125 31,900
554,325 -97,750 7,535 - 451.00 87.60 500 447.00 450.85 25 8200.00 200 21.30 21.75 200 -15.90 21.70 16.09 260,821 355,175 2,856,725
275 -475 178 7.09 402.00 62.00 100 389.85 447.55 875 8250.00 75 25.00 26.20 300 -20.60 25.00 15.44 2,160 3,300 55,000
482,325 -22,925 11,436 10.12 359.50 75.45 25 359.25 363.15 500 8300.00 1,275 32.05 32.40 775 -23.65 32.40 15.38 352,599 -1,700 3,107,875
5,500 275 212 10.58 316.40 68.45 25 316.05 325.95 75 8350.00 25 38.00 40.45 100 -27.70 39.35 15.00 3,277 4,950 76,225
970,050 -174,650 60,172 11.32 278.05 68.10 25 276.10 279.20 25 8400.00 25 47.30 48.45 25 -32.95 48.45 14.72 510,257 722,275 3,703,550
44,050 2,425 2,447 11.24 238.00 60.15 75 234.10 244.00 300 8450.00 25 57.00 58.00 75 -40.50 58.00 14.27 13,201 24,525 149,000
2,256,725 -487,700 250,196 11.36 202.30 53.40 275 202.30 203.00 3,575 8500.00 50 70.25 71.40 50 -46.50 70.25 13.92 442,798 100,575 2,931,650
110,125 8,000 11,127 11.39 169.00 47.20 525 166.20 169.95 150 8550.00 125 85.75 88.70 50 -49.90 88.85 14.01 7,411 42,075 99,750
2,411,075 -238,475 488,316 11.09 136.10 38.75 25 136.95 138.00 25 8600.00 75 102.10 104.75 50 -62.50 100.35 13.05 171,734 412,025 2,054,875
119,400 6,400 11,972 11.01 108.60 32.00 50 108.50 113.90 50 8650.00 200 121.15 127.25 100 -66.70 124.00 13.09 1,578 -900 63,125
2,434,075 -132,100 478,002 11.07 86.20 27.65 25 86.35 87.10 25 8700.00 25 149.05 151.70 25 -68.80 151.00 13.15 36,935 21,600 1,101,500
85,000 6,900 6,250 10.79 64.20 19.70 50 64.80 70.00 1,500 8750.00 375 171.65 319.50 200 -80.50 182.00 13.32 170 -1,250 36,275
2,780,775 64,975 394,900 11.01 50.20 17.55 50 50.20 50.30 50 8800.00 25 209.20 211.00 425 -82.50 211.00 12.95 17,226 9,775 987,550
52,475 6,100 2,998 11.29 39.40 15.75 75 36.30 39.85 25 8850.00 75 235.75 532.95 200 -66.65 266.35 15.37 21 - 5,175
1,511,050 146,150 242,121 10.99 27.00 9.75 50 26.50 26.95 50 8900.00 25 282.35 285.40 50 -91.25 282.55 12.77 7,777 -35,350 429,525
29,150 1,725 591 10.51 16.65 4.85 25 14.55 20.00 825 8950.00 225 291.95 396.95 100 -57.00 362.00 18.19 18 -375 2,575
3,135,450 184,850 170,121 10.94 13.15 4.60 6,425 13.15 13.25 8,600 9000.00 500 369.15 372.65 100 -94.50 368.25 13.40 17,671 -251,300 802,550
6,875 -775 176 11.38 10.50 3.90 75 7.00 10.85 25 9050.00 225 385.65 552.70 125 4.50 470.65 22.44 10 - 1,000
1,122,250 66,300 47,148 11.15 6.50 2.15 500 6.40 6.75 1,000 9100.00 25 459.55 463.45 25 -97.50 463.90 15.14 1,360 -18,050 398,550
1,275 50 54 10.92 3.80 0.30 500 2.20 14.00 200 9150.00 25 472.50 551.35 25 - - - - - -
1,083,500 50 25,308 11.73 3.70 1.05 225 3.70 3.75 5,900 9200.00 25 555.00 560.00 25 -98.75 554.40 15.29 626 -1,800 136,175
25 - - - 45.00 - 225 1.25 4.95 25 9250.00 25 567.35 664.50 25 - - - - - -
839,525 -9,225 21,393 12.85 2.85 0.90 2,500 2.60 2.85 1,475 9300.00 25 652.50 658.80 125 -94.60 661.00 19.25 390 -2,325 87,900
- - - - - - 5,000 0.55 - - 9350.00 25 664.35 747.05 25 - - - - - -
673,150 -11,275 33,722 14.36 2.75 0.95 250 2.60 2.70 2,500 9400.00 125 751.25 755.65 25 -101.40 757.00 20.47 923 -20,950 114,475
- - - - - - 2,500 0.50 - - 9450.00 25 761.35 850.45 25 - - - - - -
776,500 -22,850 12,142 15.43 2.25 0.55 550 2.20 2.25 4,850 9500.00 25 853.15 856.65 50 -103.95 853.00 21.43 5,269 -79,175 760,975
- - - - - - 2,500 0.50 - - 9550.00 25 858.35 953.45 25 - - - - - -
227,050 150 2,665 16.20 1.65 0.10 2,825 1.65 1.90 1,325 9600.00 75 943.20 970.10 25 - 1,056.85 - - - 3,700
- - - - - - 10,000 0.20 - - 9650.00 1,000 911.80 1,330.45 100 - - - - - -
63,675 - 144 17.07 1.30 - 1,000 1.00 1.45 925 9700.00 150 1,047.15 1,062.20 25 -114.85 1,052.05 25.29 19 - 10,175
- - - - - - 10,000 0.15 - - 9750.00 1,000 1,007.55 1,434.70 100 - - - - - -
25,700 -75 38 18.39 1.30 0.10 425 1.00 1.30 25 9800.00 75 1,134.10 1,177.00 25 - 1,224.15 - - - 750
- - - - - - 10,000 0.15 - - 9850.00 1,000 1,107.55 1,534.70 100 - - - - - -
19,925 - 9 19.10 1.00 -0.25 100 1.05 1.40 500 9900.00 1,000 1,207.60 1,286.90 1,000 468.10 1,304.10 41.86 4 - -
- - - - - - 500 0.10 - - 9950.00 1,000 1,203.30 1,638.95 100 - - - - - -
248,650 -47,775 6,473 20.23 0.95 -0.25 3,700 0.90 0.95 675 10000.00 200 1,353.50 1,357.00 100 -101.00 1,354.00 32.05 4,762 -78,775 506,075
- - - - - - 500 0.10 - - 10050.00 1,000 1,303.30 1,738.95 100 - - - - - -
11,975 - - - 1.20 0.10 50 0.50 1.20 2,500 10100.00 1,000 1,387.05 1,495.10 1,000 - - - - - -
- - - - - - 500 0.10 - - 10150.00 1,000 1,399.05 1,843.25 100 - - - - - -
3,250 - - - 2.50 - 8,000 0.10 - - 10200.00 1,000 1,486.55 1,593.90 1,000 - - - - - -
- - - - - - 500 0.10 - - 10250.00 1,000 1,494.75 1,947.50 100 - - - - - -
550 - - - 1.85 - 500 0.10 - - 10300.00 1,000 1,586.55 1,693.90 1,000 - - - - - -
- - - - - - 500 0.10 - - 10350.00 1,000 1,594.75 2,047.50 100 - - - - - -
- - - - - - 500 0.10 - - 10400.00 1,000 1,686.55 1,793.90 1,000 - - - - - -
- - - - - - 500 0.10 - - 10450.00 1,000 1,692.35 2,152.20 100 - - - - - -
875 150 18 23.37 0.30 -0.60 1,100 0.30 0.40 25 10500.00 250 1,819.05 1,860.00 100 -102.10 1,854.00 41.74 168 125 56,775

Top

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



  •  Highlighted options are in-the-money.