Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8318.70  As on May 27, 2015 11:05:06 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
- - - - - - 1,000 1,503.50 1,880.70 2,000 6550.00 - - - - - - - - - -
400 - - - - - 1,000 1,453.50 1,830.70 2,000 6600.00 - - - - - - - - - -
- - - - - - 1,000 1,411.80 1,780.70 2,000 6650.00 - - - - - - - - - -
2,550 -500 101 - 1,607.30 -18.45 4,825 1,567.70 1,610.85 200 6700.00 250 0.15 0.50 200 - - - - - 32,775
- - - - - - 1,000 1,311.80 1,684.85 2,000 6750.00 - - - - - - - - - -
150 - 20 - 1,507.50 -16.40 6,100 1,480.55 1,530.75 6,100 6800.00 - - 0.50 200 - - - - - 4,525
1,025 - - - - - 1,000 1,220.10 1,589.00 2,000 6850.00 250 0.05 0.55 475 - - - - - 525
19,125 - 2 125.24 1,421.95 -7.00 50 1,405.65 1,414.15 375 6900.00 100 0.10 0.50 200 -0.05 0.10 113.63 147 -2,775 25,225
- - - - - - 1,000 1,120.10 1,489.00 2,000 6950.00 - - - - - - - - - -
195,050 -10,450 824 - 1,315.00 -20.70 25 1,311.35 1,315.35 25 7000.00 200 0.10 0.15 425 - 0.15 109.11 376 -3,625 171,725
25,450 -100 5 - 1,267.00 -73.00 500 1,101.50 1,335.20 75 7050.00 - - 0.45 2,000 -0.10 0.50 117.41 2 -50 3,175
307,425 -1,225 2,141 - 1,214.40 -20.85 975 1,214.40 1,215.80 25 7100.00 8,125 0.10 0.20 1,000 -0.05 0.10 97.48 536 -600 334,775
- - - - - - 1,000 936.65 1,293.20 2,000 7150.00 - - - - - - - - - -
93,375 -1,100 217 - 1,112.30 -12.70 50 1,112.65 1,115.15 25 7200.00 325 0.35 0.40 225 -0.10 0.35 101.50 466 -10,275 227,050
- - - - - - 1,000 836.65 1,197.35 2,000 7250.00 - - - - - - - - - 2,050
14,300 - 2 - 1,014.00 4.50 4,950 967.70 1,037.50 4,875 7300.00 450 0.40 0.45 1,725 -0.10 0.40 93.83 1,012 -125 1,350,650
- - - - - - 1,000 744.95 1,101.50 2,000 7350.00 175 0.15 - - - - - - - 250
6,825 - 1 - 917.20 -7.50 4,550 886.15 915.15 75 7400.00 200 0.30 0.40 3,400 -0.15 0.35 82.82 357 -7,900 467,125
- - - - - - 1,000 644.95 969.00 100 7450.00 - - 0.70 2,000 - - - - - 400
286,650 275 1,704 - 811.75 -14.85 75 812.50 815.10 25 7500.00 14,400 0.45 0.50 16,850 -0.15 0.45 76.20 5,020 -7,875 1,888,075
- - - - - - 1,000 549.10 873.00 100 7550.00 1,100 0.15 0.60 25 - - - - - 2,425
39,700 175 222 - 716.00 -24.90 25 713.30 715.65 50 7600.00 9,575 0.45 0.50 725 -0.10 0.45 68.23 3,917 -28,725 681,050
100 - - - - - 1,000 453.25 777.00 100 7650.00 1,450 0.15 0.70 4,000 -0.20 0.15 56.39 1 -25 16,525
91,700 -10,750 469 - 613.85 -13.35 50 611.00 613.85 100 7700.00 14,850 0.45 0.50 16,050 -0.20 0.45 59.39 8,241 -33,200 1,845,825
- - - - - - 1,000 353.30 677.00 100 7750.00 25 0.60 0.70 2,500 -0.35 0.50 54.97 203 - 25,175
150,325 -125 542 - 509.90 -18.35 50 511.90 515.15 50 7800.00 103,175 0.50 0.55 10,050 -0.25 0.50 51.12 14,313 -97,925 2,896,575
- - - - - - 1,000 285.85 581.00 100 7850.00 900 0.50 0.60 175 -0.20 0.50 46.11 201 -2,375 30,825
74,650 -20,800 1,206 - 412.05 -12.75 200 410.10 413.70 25 7900.00 458,375 0.60 0.65 78,675 -0.30 0.60 42.61 22,221 -36,750 2,282,925
2,500 - - - - - 750 343.00 438.95 25 7950.00 5,150 0.70 0.80 3,175 -0.20 0.80 39.54 1,367 1,400 78,925
182,725 -12,525 2,695 - 314.00 -16.20 550 313.50 315.55 50 8000.00 70,050 0.85 0.90 32,725 -0.45 0.90 35.68 120,797 -127,125 4,530,075
4,225 -1,225 66 - 262.20 -29.30 125 259.85 266.40 25 8050.00 525 1.20 1.25 50 -0.50 1.20 32.15 14,597 40,275 208,375
332,725 -54,375 8,366 - 215.25 -17.10 25 215.35 216.65 300 8100.00 7,700 1.90 1.95 11,850 -0.35 1.95 29.24 207,748 213,175 4,520,600
44,075 -19,250 1,308 - 167.55 -29.25 650 167.35 169.35 25 8150.00 6,225 3.55 3.65 1,225 0.15 3.65 27.03 123,330 87,250 580,625
1,216,550 173,450 106,762 - 121.95 -18.50 100 122.05 122.40 25 8200.00 325 7.65 7.70 975 0.50 7.70 25.96 509,159 321,700 5,057,275
127,675 58,725 37,376 17.93 80.00 -23.50 25 80.15 80.65 25 8250.00 250 15.10 15.25 125 0.95 15.25 24.42 189,649 381,175 1,091,600
2,927,625 800,425 654,474 19.66 46.70 -15.40 200 46.65 46.85 75 8300.00 50 30.70 30.85 525 2.10 30.75 23.85 679,501 901,525 5,849,525
1,634,525 405,175 254,760 19.94 22.55 -10.85 225 22.55 22.65 50 8350.00 50 54.70 55.05 75 6.70 55.05 23.24 74,502 -27,625 639,775
5,000,775 165,725 673,166 20.27 9.30 -6.55 850 9.30 9.40 1,125 8400.00 400 89.75 90.00 800 9.95 89.95 23.31 208,850 -217,900 2,390,400
1,060,800 -169,500 170,699 20.97 3.55 -2.70 975 3.45 3.55 500 8450.00 50 131.50 132.25 25 15.55 131.80 24.74 3,741 -23,200 123,500
5,793,675 -49,025 240,372 23.37 1.80 -1.15 1,500 1.75 1.80 2,900 8500.00 50 180.50 181.10 150 16.05 181.05 29.20 22,427 -46,350 1,053,275
701,675 -51,725 20,061 25.30 0.85 -0.55 1,275 0.85 0.90 5,575 8550.00 300 228.30 231.80 25 16.35 231.55 39.47 64 -500 6,125
3,327,075 -245,125 40,361 28.74 0.60 -0.25 29,425 0.60 0.65 20,950 8600.00 50 277.80 279.00 50 18.25 278.40 36.60 3,760 -725 360,825
175,875 -12,625 3,289 32.70 0.65 -0.15 25,275 0.60 0.65 2,475 8650.00 50 314.15 341.95 25 7.10 330.75 41.77 12 -175 1,350
3,416,200 -9,875 14,633 36.47 0.60 -0.15 17,325 0.55 0.60 12,000 8700.00 350 378.30 379.95 100 19.40 379.30 54.87 2,462 -5,125 239,225
62,775 200 243 40.99 0.60 -0.15 3,725 0.45 0.60 6,000 8750.00 350 412.45 498.95 50 - - - - - 800
3,713,950 -25,550 8,171 44.03 0.55 -0.20 10,425 0.50 0.55 14,625 8800.00 25 476.40 477.65 500 21.45 476.35 57.40 665 -10,400 260,575
16,650 325 123 48.47 0.55 0.15 750 0.30 0.55 2,975 8850.00 350 507.35 745.45 100 - - - - - 300
1,391,750 -19,100 4,480 52.35 0.50 -0.20 15,275 0.50 0.55 14,475 8900.00 100 572.80 576.60 25 15.95 577.00 - 277 -2,025 105,525
2,675 - - - - - 300 0.40 0.55 6,000 8950.00 350 605.35 627.20 100 - - - - - 200
1,839,875 -59,125 11,759 59.29 0.50 -0.20 9,750 0.50 0.55 27,175 9000.00 25 675.00 677.65 450 9.50 675.00 76.15 682 -7,975 276,400
- - - - - - - - 0.75 6,000 9050.00 1,000 569.25 959.20 100 - - - - - -
612,375 -13,250 1,685 66.63 0.50 -0.15 15,000 0.45 0.50 4,900 9100.00 500 772.00 775.75 500 11.30 776.05 79.46 51 -925 73,425
- - - - - - - - - - 9150.00 1,000 665.10 1,063.35 100 - - - - - -
876,250 -51,850 3,073 72.97 0.45 -0.20 2,000 0.40 0.45 4,450 9200.00 25 870.45 875.80 25 18.75 879.05 - 155 -975 47,950
- - - - - - - - - - 9250.00 1,000 765.10 1,163.35 100 - - - - - -
495,450 -1,000 647 78.96 0.40 -0.20 875 0.40 0.50 1,900 9300.00 1,000 975.00 976.20 25 26.00 979.00 90.19 297 -5,100 55,350
- - - - - - - - - - 9350.00 1,000 861.00 1,267.50 100 - - - - - -
697,825 - 817 84.57 0.35 -0.25 8,700 0.35 0.45 1,000 9400.00 25 1,069.15 1,076.05 50 2.95 1,065.50 - 2 - 9,925
- - - - - - - - - - 9450.00 1,000 956.85 1,371.65 100 - - - - - -
419,950 -8,900 484 91.12 0.35 -0.10 3,125 0.30 0.35 1,100 9500.00 25 1,174.30 1,176.90 50 22.90 1,178.35 91.19 1,259 -925 273,050
- - - - - - - - - - 9550.00 1,000 1,056.85 1,471.65 100 - - - - - -
76,250 - 3 98.84 0.40 - 775 0.35 0.60 2,000 9600.00 4,050 1,249.90 1,301.70 4,350 - - - - - 1,225
- - - - - - - - - - 9650.00 1,000 1,154.30 1,576.60 100 - - - - - -
34,300 - - - - - 1,800 0.10 0.90 2,000 9700.00 4,475 1,343.80 1,401.90 3,400 -80.10 1,379.90 128.14 60 - 8,650
- - - - - - - - - - 9750.00 1,000 1,252.70 1,675.75 100 - - - - - -
30,850 - 12 98.82 0.10 -0.05 1,950 0.20 1.00 700 9800.00 3,925 1,439.75 1,482.90 1,100 44.50 1,485.15 161.04 10 -200 150
- - - - - - - - - - 9850.00 1,000 1,348.55 1,779.90 100 - - - - - -
3,350 - 4 114.59 0.30 0.15 - - 0.30 150 9900.00 4,525 1,539.30 1,606.25 4,000 - - - - - -
- - - - - - - - - - 9950.00 1,000 1,444.40 1,884.05 100 - - - - - -
43,550 -550 90 109.93 0.10 -0.10 2,025 0.05 0.25 1,225 10000.00 25 1,672.05 1,677.20 25 -0.40 1,662.00 - 429 -3,450 155,400
- - - - - - - - - - 10050.00 1,000 1,544.40 1,984.05 100 - - - - - -
- - - - - - - - - - 10100.00 1,000 1,734.10 1,816.00 1,000 - - - - - -
- - - - - - - - - - 10150.00 1,000 1,640.25 2,088.20 100 - - - - - -
- - - - - - - - - - 10200.00 1,000 1,834.10 1,916.00 1,000 - - - - - -
- - - - - - - - - - 10250.00 1,000 1,740.25 2,188.20 100 - - - - - -
- - - - - - - - - - 10300.00 1,000 1,934.10 2,016.00 1,000 - - - - - -
- - - - - - - - - - 10350.00 1,000 1,836.10 2,292.35 100 - - - - - -
- - - - - - - - - - 10400.00 1,000 2,034.10 2,116.00 1,000 - - - - - -
- - - - - - - - - - 10450.00 1,000 1,936.10 2,392.35 100 - - - - - -
1,700 - - - - - 500 0.10 1.00 500 10500.00 550 2,172.75 2,178.00 25 16.60 2,180.80 192.89 61 -550 34,075

Top

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



  •  Highlighted options are in-the-money.