Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8903.70  As on Jan 28, 2015 09:42:06 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
63,400 -300 20 - 2,355.40 -14.05 250 2,344.25 2,354.70 350 6550.00 - - 1.00 375 - - - - - 575
243,750 -625 58 - 2,304.25 -16.65 50 2,298.15 2,304.70 200 6600.00 500 0.20 0.55 50 - - - - - 3,275
25 - - - - - 2,000 1,988.30 2,367.05 2,000 6650.00 - - 1.00 225 - - - - - 225
208,575 - 119 - 2,190.00 -30.15 25 2,200.00 2,206.00 950 6700.00 2,925 0.25 0.70 3,000 - - - - - 33,000
- - - - - - 2,000 1,888.30 2,267.05 2,000 6750.00 - - - - - - - - - -
56,300 - 5 267.16 2,117.85 -6.00 25 2,100.05 2,105.95 675 6800.00 200 0.15 0.70 950 - - - - - 7,225
- - - - - - 2,000 1,797.20 2,233.85 2,000 6850.00 - - - - - - - - - -
17,025 - - - - - 25 1,995.40 2,008.65 2,200 6900.00 - - 0.80 200 - - - - - 4,000
- - - - - - 2,000 1,706.10 2,076.00 2,000 6950.00 - - 0.85 1,025 - - - - - -
298,325 - 34 - 1,905.00 -15.55 100 1,903.00 1,904.90 150 7000.00 500 0.40 0.50 500 -0.25 0.50 163.91 138 -2,225 193,600
- - - - - - 2,000 1,606.10 1,976.00 2,000 7050.00 5,000 0.05 0.85 1,000 - - - - - -
8,450 - 12 - 1,806.70 -10.30 1,250 1,795.40 1,808.10 1,900 7100.00 925 0.35 0.70 200 -0.75 0.20 142.74 1 - 52,625
- - - - - - 2,000 1,515.00 1,880.45 2,000 7150.00 5,000 0.05 0.85 1,000 - - - - - -
57,925 -25 1 - 1,705.00 -6.25 12,975 1,666.75 1,704.70 1,100 7200.00 25 0.50 0.70 175 -0.10 0.70 151.29 2 - 215,625
- - - - - - 2,000 1,415.00 1,780.45 2,000 7250.00 5,000 0.05 0.85 1,000 - - - - - -
12,900 - - - - - 12,975 1,552.05 1,603.50 250 7300.00 500 0.50 0.60 700 -0.40 0.45 136.21 80 - 237,525
8,350 - - - - - 2,000 1,323.90 1,684.90 2,000 7350.00 5,000 0.05 - - - - - - - 350
16,325 - - - - - 12,275 1,472.45 1,530.70 13,200 7400.00 400 0.30 0.70 1,000 -0.45 0.50 129.01 42 - 378,675
5,300 - - - - - 2,000 1,223.90 1,584.90 2,000 7450.00 5,000 0.05 0.90 1,000 - - - - - 3,950
152,425 -1,625 158 - 1,403.00 -13.30 2,000 1,402.00 1,404.60 100 7500.00 1,850 0.55 0.60 1,650 -0.25 0.60 122.74 66 -725 1,021,250
9,150 - - - - - 2,000 1,133.45 1,489.35 2,000 7550.00 700 0.25 0.90 1,000 -0.45 0.65 119.44 1 -25 3,500
152,275 - - - - - 75 1,295.70 1,301.45 25 7600.00 450 0.65 0.70 2,975 -0.30 0.65 115.12 942 1,925 1,410,775
9,500 - - - - - 2,000 1,032.80 1,389.35 2,000 7650.00 4,000 0.25 0.65 350 -1.50 0.50 107.83 922 2,500 7,875
72,050 - 1 - 1,200.00 -18.60 25 1,198.00 1,201.65 125 7700.00 675 0.55 0.65 500 -0.30 0.70 107.39 807 -4,775 1,185,425
- - - - - - 2,000 941.70 1,293.80 2,000 7750.00 4,375 0.10 1.00 1,000 - - - - - 27,350
78,125 - - - - - 100 1,096.30 1,102.65 250 7800.00 3,275 0.65 0.70 3,300 -0.40 0.70 98.80 1,082 -4,225 2,481,675
100 - - - - - 2,000 850.60 1,052.70 100 7850.00 2,450 0.50 0.85 100 - - - - - 134,850
401,350 -300 22 - 1,003.70 -21.30 1,950 994.70 1,001.95 125 7900.00 32,100 0.65 0.70 1,600 -0.45 0.70 90.26 1,173 -3,800 3,444,025
- - - - - - 2,000 750.60 1,098.25 2,000 7950.00 975 0.30 1.00 1,000 -0.25 0.40 80.98 2 -25 77,450
492,750 -1,050 127 - 903.25 -17.60 100 900.60 902.65 50 8000.00 5,175 0.70 0.75 7,250 -0.45 0.70 81.75 2,023 -4,300 5,354,325
3,225 - - - - - 475 850.00 1,002.55 50 8050.00 275 0.65 0.85 1,000 0.15 1.20 82.70 43 950 67,675
405,625 -750 192 - 802.30 -17.10 25 797.40 802.70 500 8100.00 21,250 0.70 0.75 3,675 -0.40 0.70 73.27 2,630 -3,850 3,189,250
49,775 - - - - - 1,000 733.75 765.20 500 8150.00 50 0.80 1.00 525 -0.10 0.95 71.63 2 50 134,025
825,000 -50 58 - 706.95 -17.60 25 706.00 706.95 25 8200.00 77,275 0.75 0.80 23,625 -0.30 0.75 65.85 1,737 -22,550 2,483,775
24,600 -25 4 81.73 662.50 -1.55 250 648.65 654.75 500 8250.00 750 0.80 0.95 500 -0.45 0.80 61.56 39 -125 273,175
1,223,775 -175 306 - 604.75 -15.75 350 604.10 605.75 25 8300.00 650 0.75 0.80 15,400 -0.45 0.75 56.81 4,204 -3,750 2,984,325
79,975 -25 6 - 552.15 -7.25 425 547.45 551.75 25 8350.00 875 0.80 0.90 2,500 -0.65 0.80 52.97 15 - 247,225
1,221,450 -9,150 1,392 - 502.00 -14.20 100 500.40 501.95 100 8400.00 76,200 0.80 0.85 32,825 -0.70 0.80 48.66 18,862 -38,350 3,766,600
63,725 -1,975 116 - 452.90 -15.75 300 450.60 459.50 50 8450.00 450 0.80 0.85 25 -0.85 0.80 44.33 162 -2,125 295,550
1,020,950 -17,250 2,113 - 402.45 -14.80 125 401.40 402.40 100 8500.00 19,275 0.95 1.00 87,600 -0.85 0.95 40.93 41,103 -35,900 4,000,275
201,050 -150 36 - 348.45 -18.15 100 351.65 354.65 50 8550.00 150 1.20 1.30 100 -0.70 1.35 38.41 387 -125 374,150
1,694,125 -44,475 5,099 - 302.00 -18.40 50 301.15 302.80 100 8600.00 11,300 1.55 1.60 20,975 -0.75 1.60 34.48 34,658 -79,450 4,286,575
171,200 -2,100 521 - 254.65 -16.60 800 252.35 255.20 50 8650.00 1,175 1.90 1.95 800 -0.70 1.95 30.58 4,281 3,700 718,000
2,223,900 -42,275 22,544 - 204.50 -14.35 500 203.10 203.55 125 8700.00 6,375 2.95 3.00 6,100 -1.15 2.95 27.90 85,765 -29,625 4,676,075
279,200 -9,500 1,146 15.18 158.00 -13.95 100 156.10 158.15 25 8750.00 500 5.00 5.05 200 -1.40 5.00 25.27 30,613 167,025 1,176,575
2,271,150 -48,000 38,556 21.05 114.05 -15.40 250 113.65 114.10 375 8800.00 300 10.55 10.65 375 -0.90 10.55 24.35 178,410 483,575 4,693,575
1,287,375 -5,325 12,326 23.57 77.95 -12.45 3,150 77.95 78.10 150 8850.00 175 21.80 22.00 625 2.15 21.80 23.95 44,239 70,225 1,272,275
4,316,250 311,950 202,070 23.42 47.00 -9.40 225 47.05 47.25 200 8900.00 400 40.25 40.30 5,250 5.90 40.30 23.39 151,679 423,575 2,649,525
2,397,900 408,450 69,608 23.16 24.85 -6.75 375 24.85 25.00 425 8950.00 25 65.55 65.80 100 9.40 65.55 21.91 11,979 21,475 274,225
5,340,875 597,350 189,086 21.86 10.20 -3.70 1,050 10.20 10.35 1,000 9000.00 25 99.80 100.00 6,275 12.10 99.95 18.82 23,281 90,475 652,825
575,500 60,375 21,187 21.20 3.40 -1.95 1,025 3.25 3.35 100 9050.00 25 137.80 144.20 25 20.90 142.00 - 48 25 1,825
1,059,400 47,525 19,001 23.16 1.65 -1.15 2,925 1.65 1.70 4,825 9100.00 25 189.85 190.50 1,000 14.65 190.45 - 1,189 8,625 55,000
28,425 2,925 452 26.31 1.20 -0.60 3,525 0.85 1.15 500 9150.00 250 225.55 244.75 250 - - - - - 250
434,225 5,725 2,426 29.16 0.85 -0.40 1,600 0.80 0.85 3,950 9200.00 1,500 283.90 291.10 75 12.70 283.05 - 14 -75 6,375
950 650 29 25.94 0.10 -0.50 225 0.10 0.75 200 9250.00 2,000 150.00 540.00 2,000 - - - - - -
94,225 - 217 36.02 0.65 -0.30 1,075 0.60 0.70 250 9300.00 100 385.60 394.00 350 9.35 383.65 - 1 - 825
825 - - - - - 5,000 0.05 0.85 200 9350.00 2,000 243.90 644.90 2,000 - - - - - 9,200
19,325 - - - - - 1,300 0.40 0.65 5,000 9400.00 4,775 475.35 502.75 8,750 - - - - - -
- - - - - - 5,000 0.05 - - 9450.00 2,000 339.45 749.40 2,000 - - - - - 9,050
520,125 - 304 49.52 0.50 -0.25 4,850 0.45 0.50 9,725 9500.00 250 585.70 588.15 50 11.15 586.00 - 181 1,225 245,475
- - - - - - - - - - 9550.00 2,000 439.40 849.40 2,000 - - - - - 8,700
- - - - - - - - 1.00 1,000 9600.00 1,000 641.55 723.75 1,000 - - - - - -
- - - - - - - - - - 9650.00 2,000 534.95 953.85 2,000 - - - - - -
- - - - - - - - - - 9700.00 1,000 741.55 823.75 1,000 - - - - - -
- - - - - - - - - - 9750.00 2,000 634.95 1,053.85 2,000 - - - - - -
- - - - - - - - - - 9800.00 1,000 831.55 923.75 1,000 - - - - - -
- - - - - - - - - - 9850.00 2,000 730.50 1,158.30 2,000 - - - - - -
- - - - - - - - 2.00 2,000 9900.00 1,000 921.55 1,023.75 1,000 - - - - - -
- - - - - - - - - - 9950.00 2,000 830.50 1,258.30 2,000 - - - - - -
23,625 - - - - - 200 0.15 0.75 800 10000.00 100 1,088.00 1,091.10 25 10.80 1,088.00 - 266 -875 123,175
- - - - - - - - - - 10050.00 2,000 926.05 1,362.75 2,000 - - - - - -
- - - - - - - - - - 10100.00 1,500 1,139.85 1,213.75 1,500 - - - - - -
- - - - - - - - - - 10150.00 2,000 1,026.05 1,462.75 2,000 - - - - - -
- - - - - - - - - - 10200.00 2,000 1,071.60 1,517.20 2,000 - - - - - -
- - - - - - - - - - 10250.00 2,000 1,121.60 1,567.20 2,000 - - - - - -
- - - - - - - - - - 10300.00 2,000 1,171.60 1,617.20 2,000 - - - - - -
- - - - - - - - - - 10350.00 2,000 1,217.15 1,671.65 2,000 - - - - - -
- - - - - - - - - - 10400.00 2,000 1,267.15 1,721.65 2,000 - - - - - -

Top

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



  •  Highlighted options are in-the-money.