Option Chain (Equity Derivatives)

Underlying Index: NIFTY 7879.40  As on Oct 20, 2014 15:30:07 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
84,050 -350 31 - 1,844.00 128.25 200 1,829.00 1,835.15 200 6050.00 10,000 0.05 1.00 1,000 - 0.95 - - - 2,000
868,950 -23,200 526 - 1,785.00 77.75 100 1,784.40 1,791.45 250 6100.00 8,850 0.10 0.65 1,950 -0.45 0.10 48.71 157 -500 27,300
- - - - - - 2,000 1,539.45 1,928.40 2,000 6150.00 10,000 0.05 1.00 1,000 - - - - - -
56,200 -100 2 - 1,685.00 73.40 50 1,677.55 1,690.75 50 6200.00 10,000 0.05 0.70 3,100 -0.20 0.50 52.74 18 -50 7,050
- - - - - - 2,000 1,447.35 1,776.90 2,000 6250.00 10,000 0.05 1.00 1,000 - - - - - -
32,650 500 16 - 1,581.75 78.45 50 1,582.10 1,585.50 100 6300.00 650 0.15 0.70 2,950 -0.10 0.15 44.46 11 -200 7,850
- - - - - - 2,000 1,355.30 1,680.90 2,000 6350.00 20,000 0.05 1.00 1,000 - - - - - -
64,300 50 3 - 1,481.10 80.10 50 1,481.05 1,494.60 250 6400.00 7,000 0.10 1.00 900 0.05 1.00 49.90 2 100 2,650
- - - - - - 2,000 1,255.30 1,580.90 2,000 6450.00 10,000 0.05 1.00 1,000 - - - - - -
216,650 200 58 - 1,387.00 81.60 50 1,383.10 1,394.60 250 6500.00 9,300 0.35 0.70 700 -0.60 0.35 41.80 44 550 55,200
- - - - - - 2,000 1,163.20 1,484.85 2,000 6550.00 10,000 0.05 - - - 1.00 - - - 500
93,400 - - - 1,208.20 -4.95 50 1,279.55 1,286.30 50 6600.00 5,000 0.15 0.60 500 - 0.85 - - - 17,900
- - - - - - 2,000 1,063.20 1,384.85 2,000 6650.00 10,000 0.05 - - - 1.00 - - - 200
206,900 -50 1 52.82 1,205.00 95.50 50 1,180.55 1,189.65 50 6700.00 800 0.55 0.60 1,500 -0.45 0.55 37.50 74 -2,500 39,500
13,400 -4,150 83 53.00 1,157.10 104.25 500 1,130.40 1,144.00 1,000 6750.00 10,000 0.05 - - - 0.95 - - - 100
42,850 -400 23 - 1,087.50 72.70 50 1,082.70 1,087.95 50 6800.00 550 0.75 0.95 650 -0.35 0.95 36.59 37 -400 156,250
9,650 - - - 1,039.25 - 2,000 879.10 1,192.75 2,000 6850.00 10,000 0.10 - - - - - - - -
22,800 -200 15 - 988.00 72.50 50 983.40 990.60 50 6900.00 10,200 1.05 1.15 150 -0.55 1.05 33.80 173 -3,550 121,900
23,050 - - - 880.25 - 2,000 779.10 1,092.75 2,000 6950.00 8,000 0.15 1.75 1,000 - - - - - -
220,200 -4,950 407 - 886.65 78.60 50 887.00 889.50 200 7000.00 3,900 1.35 1.40 1,200 -0.75 1.40 31.72 7,413 -20,350 1,328,500
250 - - - 735.25 - 2,000 687.15 996.70 2,000 7050.00 50 1.00 2.00 1,000 - 3.10 - - - 850
18,600 -50 3 - 794.25 89.15 50 784.05 791.60 250 7100.00 200 1.45 1.65 1,950 -0.75 1.60 28.95 7,610 -71,350 708,450
50 - - - 698.05 - 2,000 591.35 900.70 2,000 7150.00 50 1.20 1.75 3,000 - 2.75 - - - 950
79,550 -3,750 107 - 683.75 68.25 50 684.50 691.40 300 7200.00 4,300 1.90 1.95 13,300 -1.55 1.90 26.25 11,338 -104,200 696,450
50 - - - 596.00 - 2,000 492.05 800.70 2,000 7250.00 50 2.05 2.40 50 -1.80 2.35 25.34 291 -2,800 27,000
66,250 -50 82 - 591.00 79.70 250 586.90 591.90 250 7300.00 10,400 2.30 2.40 700 -2.85 2.30 23.53 16,790 -178,650 1,508,250
- - - - - - 100 397.00 704.60 100 7350.00 50 2.30 2.55 50 -3.95 2.50 22.08 1,008 -7,500 50,250
208,950 9,750 562 - 489.60 73.30 50 488.00 492.85 50 7400.00 900 3.15 3.20 100 -5.75 3.15 21.12 37,183 -225,700 3,326,050
300 -200 11 21.20 455.00 83.00 1,000 322.50 608.60 2,000 7450.00 50 3.05 3.90 2,900 -7.90 3.50 19.66 2,837 -10,550 73,800
248,200 -11,150 1,400 - 392.00 71.55 50 390.10 394.55 50 7500.00 550 4.55 4.60 150 -10.30 4.55 18.72 92,223 -345,200 4,023,900
850 -500 10 23.11 367.00 77.00 1,000 301.00 448.50 500 7550.00 500 5.65 5.90 50 -13.80 5.65 17.55 5,101 -116,650 181,200
373,000 -16,850 4,937 - 299.00 62.25 50 293.60 298.35 50 7600.00 350 7.50 7.70 12,650 -18.85 7.55 16.60 182,279 -459,550 4,884,200
1,300 -100 189 15.71 260.70 59.70 100 228.55 259.00 500 7650.00 50 10.25 10.40 400 -26.00 10.25 15.66 18,861 125,750 602,650
691,350 -399,900 19,438 10.57 204.70 45.50 100 204.20 206.45 50 7700.00 50 15.45 15.70 1,450 -32.45 15.70 15.25 288,570 -164,800 5,618,900
39,800 -5,350 964 11.61 163.00 37.60 50 161.00 163.70 50 7750.00 200 21.80 22.20 150 -42.60 21.70 14.32 26,387 188,100 578,550
2,015,000 -309,050 101,451 11.93 124.70 27.15 500 123.05 124.70 150 7800.00 150 32.95 33.05 50 -50.30 33.05 14.04 419,936 -372,700 5,424,550
263,000 -151,450 14,887 11.50 88.50 13.45 50 88.20 91.00 50 7850.00 50 47.00 48.55 500 -55.40 48.90 13.78 33,663 67,900 383,650
4,346,000 -860,800 495,213 11.68 61.25 9.20 50 61.25 61.85 50 7900.00 50 67.00 67.10 100 -66.50 67.10 12.99 487,789 1,227,000 4,774,150
584,800 -16,600 41,415 11.83 40.35 3.25 250 40.05 40.35 5,000 7950.00 750 92.45 94.55 1,000 -69.70 94.50 12.89 6,318 45,750 260,000
6,422,050 -389,900 520,826 12.13 26.00 1.15 100 25.65 26.00 2,250 8000.00 150 127.55 127.80 100 -74.55 127.80 12.84 90,573 16,000 2,289,550
666,100 103,500 25,966 11.87 14.30 -2.15 100 14.30 14.95 950 8050.00 400 165.95 168.80 250 -76.00 167.45 13.18 533 -2,900 54,250
6,430,950 -41,750 318,044 12.33 8.80 -2.10 250 8.70 9.00 700 8100.00 50 207.50 210.00 250 -78.10 209.85 13.32 12,511 -270,750 861,700
542,050 51,100 12,409 12.58 5.00 -2.25 150 4.90 5.10 300 8150.00 50 246.00 405.10 50 -71.30 260.95 16.02 68 -1,150 27,000
5,561,750 -236,000 164,198 13.35 3.40 -1.40 50 3.35 3.40 4,200 8200.00 50 301.10 304.15 100 -77.90 301.25 13.10 2,101 -37,900 746,700
375,300 -95,750 9,486 14.05 2.30 -1.50 50 2.25 2.40 100 8250.00 1,000 220.00 509.00 100 -57.60 342.40 - 117 650 5,550
4,281,300 -19,700 57,799 14.83 1.65 -0.60 53,100 1.65 1.70 1,900 8300.00 50 398.70 405.00 50 -78.10 403.00 18.13 5,564 -107,300 671,800
110,600 -2,450 2,123 16.10 1.50 -0.20 4,000 1.05 1.50 1,350 8350.00 1,000 305.00 600.00 500 - 438.00 - - - 850
2,145,500 -151,350 21,038 16.81 1.10 -0.30 15,250 1.05 1.15 10,000 8400.00 50 497.65 502.00 50 -67.70 498.00 14.73 437 -7,050 187,900
40,150 -350 183 18.72 1.35 0.30 250 1.15 1.35 50 8450.00 1,000 422.00 713.10 2,000 - 568.60 - - - 250
2,359,150 -123,850 28,466 18.78 0.80 -0.25 10,950 0.75 0.80 4,650 8500.00 250 596.75 601.80 100 -58.35 601.00 23.44 1,571 -27,300 401,200
1,350 - - - 4.95 - 10,000 0.05 0.85 50 8550.00 1,000 450.00 813.10 2,000 - - - - - -
687,900 300 2,939 20.45 0.55 -0.15 16,200 0.55 0.70 1,300 8600.00 100 670.60 728.35 50 -104.45 675.55 - 18 -850 6,250
1,450 - - - 0.45 - 10,000 0.05 0.65 50 8650.00 2,000 543.95 917.05 2,000 - - - - - -
310,650 -4,700 568 22.11 0.40 -0.15 2,650 0.40 0.45 1,650 8700.00 3,000 610.10 918.70 3,000 - - - - - -
1,100 - - - 0.40 - 800 0.10 - - 8750.00 2,000 639.95 1,021.00 2,000 - - - - - -
183,450 -8,850 3,097 24.74 0.45 0.05 8,550 0.35 0.40 500 8800.00 3,000 710.10 1,018.70 3,000 - 829.95 - - - 200
- - - - - - 10,000 0.05 - - 8850.00 2,000 739.95 1,121.00 2,000 - 956.85 - - - 5,250
82,150 - - - 0.45 - 10,000 0.30 0.60 500 8900.00 3,000 810.10 1,118.70 3,000 - - - - - -
- - - - - - 10,000 0.05 - - 8950.00 2,000 836.00 1,224.95 2,000 - 1,038.45 - - - 9,650
952,550 3,600 5,014 28.93 0.40 - 9,750 0.35 0.40 6,950 9000.00 100 1,095.00 1,098.00 200 -57.10 1,099.00 36.88 1,111 -43,900 345,250
- - - - - - - - - - 9050.00 100 933.00 1,328.00 100 - 1,201.75 - - - 10,350
750 - - - 2.05 - - - 3.00 3,000 9100.00 3,000 999.95 1,324.70 2,000 - - - - - -
- - - - - - - - - - 9150.00 100 1,033.00 1,428.00 100 - 1,023.85 - - - 9,150
- - - - - - - - - - 9200.00 2,000 1,092.65 1,419.30 2,000 - - - - - -
- - - - - - - - - - 9250.00 100 1,129.00 1,532.00 100 - 1,401.55 - - - 10,700
- - - - - - - - - - 9300.00 3,000 1,186.65 1,523.70 2,000 - - - - - -
- - - - - - - - - - 9350.00 2,000 1,224.10 1,636.85 2,000 - - - - - -
- - - - - - - - - - 9400.00 2,000 1,286.65 1,618.40 2,000 - - - - - -
- - - - - - - - - - 9450.00 2,000 1,324.10 1,736.85 2,000 - - - - - -
20,550 -1,450 70 41.72 0.70 0.20 5,000 0.05 0.70 1,200 9500.00 100 1,587.20 1,595.50 50 -71.55 1,592.00 - 137 -5,300 229,500
- - - - - - - - - - 9550.00 2,000 1,420.10 1,840.80 2,000 - - - - - -
- - - - - - - - - - 9600.00 2,000 1,496.95 1,824.40 2,000 - - - - - -
- - - - - - - - - - 9650.00 2,000 1,520.10 1,940.80 2,000 - - - - - -

Top

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



  •  Highlighted options are in-the-money.