Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8305.25  As on Apr 24, 2015 15:30:37 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
125 - - - 1,600.00 - 1,000 1,274.70 1,611.95 100 6850.00 925 0.15 0.90 2,000 - 0.50 - - - 1,025
400 - 4 97.10 1,444.00 34.00 2,500 1,386.95 1,457.00 2,500 6900.00 - - 1.00 25 - 0.15 - - - 25
- - - - - - 1,000 1,174.50 1,511.95 100 6950.00 - - - - - - - - - -
39,200 1,000 244 86.70 1,338.70 -65.30 125 1,330.55 1,334.70 125 7000.00 625 1.40 1.60 100 0.75 1.45 55.92 1,699 35,100 52,450
119,325 -7,850 440 - 1,261.15 -88.85 25 1,282.70 1,288.00 25 7050.00 1,000 0.10 1.50 1,500 - 0.10 - - - 2,175
689,200 -187,725 10,480 80.04 1,237.75 -65.85 125 1,232.10 1,240.50 125 7100.00 175 1.15 1.50 450 0.30 1.50 52.03 5,196 6,800 78,925
- - - - - - 1,000 983.00 1,316.10 100 7150.00 500 0.10 - - - - - - - -
98,175 -5,625 537 75.99 1,140.00 -64.00 25 1,129.25 1,140.85 25 7200.00 50 0.75 1.35 400 0.15 1.35 47.32 669 -475 19,600
- - - - - - 1,000 891.00 1,220.30 100 7250.00 500 0.10 - - - - - - - -
11,250 -225 40 76.38 1,049.45 -148.35 2,500 988.55 1,058.70 2,500 7300.00 500 1.00 1.70 1,150 - 1.50 43.88 125 -75 21,950
- - - - - - 1,000 799.50 1,124.45 100 7350.00 500 0.10 - - - - - - - -
7,550 -50 4 - 900.00 -112.30 2,500 888.20 958.75 2,500 7400.00 3,000 1.35 1.70 2,500 -0.20 1.30 39.11 177 -1,075 84,000
- - - - - - 1,000 699.50 1,024.45 100 7450.00 500 0.10 - - - - - - - -
254,350 -22,400 2,467 56.75 837.50 -63.15 25 831.70 842.75 25 7500.00 1,325 1.55 1.60 25 -0.25 1.55 35.96 3,879 6,200 645,700
- - - - - - 1,000 603.50 928.65 100 7550.00 - - - - - - - - - -
62,925 -3,200 299 49.17 734.75 -68.95 25 711.80 743.95 25 7600.00 1,000 1.60 1.85 50 -0.20 1.65 32.20 6,835 17,600 264,100
- - - - - - 1,000 503.50 828.65 100 7650.00 - - - - - - - - - -
17,450 - 6 52.20 650.75 -102.20 1,500 595.80 661.35 1,500 7700.00 225 1.80 1.90 2,275 -0.15 1.80 28.48 18,639 36,100 389,750
- - - - - - 1,000 408.00 732.80 100 7750.00 - - - - - 0.65 - - - 100
20,200 -200 93 44.05 546.80 -53.20 1,500 499.30 560.40 1,500 7800.00 1,500 2.25 2.60 575 -0.35 2.35 25.38 40,513 -33,575 631,800
- - - - - - 1,000 315.50 637.00 100 7850.00 1,000 2.20 4.75 1,000 -2.00 2.50 23.48 384 2,750 12,650
77,175 -10,250 942 35.23 441.20 -57.90 175 434.40 444.80 50 7900.00 2,500 3.55 3.95 2,425 -0.25 3.75 22.90 98,996 19,825 605,850
- - - - - - 1,500 366.00 578.00 100 7950.00 50 4.55 6.85 500 -1.45 4.50 21.34 1,083 6,950 27,875
642,925 -22,300 6,298 31.69 348.00 -61.15 25 340.50 347.95 25 8000.00 3,675 7.50 7.65 50 - 7.50 21.23 345,983 295,100 3,947,625
- - - - - - 1,500 263.70 458.00 100 8050.00 500 9.25 10.70 100 1.10 10.80 20.47 3,296 35,550 58,375
141,500 1,675 4,175 25.26 249.15 -65.70 125 244.65 253.95 25 8100.00 50 14.90 14.95 200 1.10 14.95 19.47 560,529 121,300 3,410,375
25 - - - 462.75 - 1,500 189.00 370.00 100 8150.00 1,000 21.15 22.70 1,000 3.95 22.30 18.99 22,276 133,850 271,575
522,050 242,500 59,477 22.30 165.10 -58.55 125 160.45 166.80 125 8200.00 4,200 30.25 31.20 50 4.20 30.25 17.82 938,516 369,200 4,789,300
16,025 10,175 1,273 19.23 120.35 -57.65 800 120.00 135.00 150 8250.00 350 35.00 41.90 125 5.45 40.95 16.56 55,719 167,375 435,625
1,994,500 773,575 441,545 19.61 93.00 -52.85 2,500 92.00 93.00 2,125 8300.00 1,600 56.00 58.70 250 8.80 56.00 15.32 1,192,044 -225,050 5,045,175
414,625 332,425 72,965 18.84 65.60 -46.85 225 65.00 65.90 50 8350.00 150 75.30 78.25 200 14.80 76.40 14.00 82,204 56,675 449,325
3,532,575 846,150 1,353,803 18.50 45.00 -39.55 1,250 44.55 45.80 50 8400.00 250 104.00 105.00 1,400 23.70 105.00 12.97 653,533 -981,850 2,975,825
902,300 497,175 121,841 17.86 28.20 -34.40 300 28.20 29.60 250 8450.00 975 131.20 149.50 25 31.40 138.00 10.63 14,014 -61,675 146,175
5,111,025 -65,575 1,403,879 18.55 19.85 -25.45 1,000 19.60 20.00 1,075 8500.00 25 177.65 179.10 50 40.15 177.65 - 185,687 -608,225 2,795,125
713,300 -58,525 103,829 18.58 12.45 -17.25 75 11.00 13.00 100 8550.00 75 215.00 411.40 2,000 45.45 218.00 - 2,111 -16,700 91,225
4,771,175 -50,975 876,326 19.48 9.00 -12.35 2,100 8.50 9.00 100 8600.00 250 267.20 269.00 25 52.55 266.00 - 41,253 -92,725 1,821,925
286,900 -76,875 39,002 19.89 5.90 -7.55 400 5.10 5.95 150 8650.00 1,500 296.50 359.95 50 46.80 302.85 - 599 -10,350 44,450
3,783,350 -69,450 405,906 20.46 4.00 -5.45 2,625 3.80 4.00 1,125 8700.00 50 356.25 361.95 25 59.15 360.00 - 20,041 -178,000 1,202,850
374,400 -12,875 15,881 21.20 2.85 -3.40 25 2.75 3.50 125 8750.00 1,425 393.00 426.80 25 58.80 408.00 - 266 -275 56,900
3,894,125 -224,850 210,194 22.35 2.30 -2.10 3,825 2.30 2.35 1,825 8800.00 25 454.20 457.95 75 60.25 455.00 - 7,348 -23,775 802,300
252,750 -7,075 5,944 23.96 2.15 -1.10 500 2.05 2.15 225 8850.00 50 451.00 579.00 25 77.00 477.00 - 144 -3,300 24,375
3,450,250 -101,475 126,300 25.31 1.90 -0.75 325 1.85 1.90 7,100 8900.00 250 553.35 556.05 50 59.95 552.50 - 3,433 -7,475 467,050
157,350 -8,925 3,344 27.28 2.00 -0.60 2,500 1.80 2.15 550 8950.00 1,000 418.50 668.95 150 80.25 612.50 - 12 -75 12,350
5,148,350 -256,775 94,373 28.24 1.65 -0.45 425 1.65 1.75 50 9000.00 1,500 657.00 658.20 100 61.50 657.50 - 3,388 -58,250 445,050
67,725 -5,350 690 29.81 1.60 -0.25 525 1.30 1.90 1,000 9050.00 125 641.05 903.50 100 - 478.00 - - - 1,000
1,573,850 -215,400 25,712 31.47 1.60 0.10 3,750 1.60 1.70 3,000 9100.00 250 751.70 754.90 25 66.90 752.20 - 860 7,675 197,825
18,525 -50 2 31.18 1.00 -0.45 375 1.05 1.80 2,000 9150.00 125 741.05 868.95 125 - 750.00 - - - 50
1,030,725 -240,700 14,187 33.30 1.15 -0.05 1,950 1.15 1.30 100 9200.00 25 849.95 856.75 100 73.85 857.05 - 107 -425 120,150
5,075 - - - 0.80 - 900 1.10 1.50 2,000 9250.00 1,000 708.80 1,109.00 100 - - - - - -
921,550 -45,125 7,743 36.58 1.20 0.05 1,000 1.10 1.20 8,575 9300.00 250 949.95 955.80 200 60.70 940.00 - 24 -125 85,200
- - - - - - 1,000 0.20 - - 9350.00 1,000 804.65 1,213.00 100 - - - - - -
607,525 -7,675 7,560 39.62 1.20 0.05 25 1.05 1.20 325 9400.00 25 1,053.50 1,061.90 125 60.60 1,053.85 - 155 -2,400 26,650
1,750 -5,000 204 39.49 0.85 0.60 150 0.85 1.05 1,000 9450.00 1,000 904.65 1,313.00 100 - - - - - -
728,200 -52,875 6,261 41.69 1.00 0.10 4,850 1.00 1.20 900 9500.00 25 1,151.10 1,153.90 25 62.00 1,149.20 - 1,827 -37,600 503,900
- - - - - - - - - - 9550.00 1,000 1,000.45 1,417.00 100 - - - - - -
220,200 -50 1,452 44.57 1.00 -0.05 50 0.95 1.00 7,350 9600.00 50 1,250.00 1,284.15 50 65.90 1,257.10 - 5 -100 3,475
- - - - - - - - - - 9650.00 1,000 1,100.45 1,517.00 100 - - - - - -
58,775 -975 78 46.83 0.90 0.10 1,000 0.80 0.90 975 9700.00 50 1,348.25 1,360.40 50 92.80 1,374.95 - 3 - 10,275
- - - - - - - - - - 9750.00 1,000 1,196.30 1,621.50 100 - - - - - -
31,175 -50 2 48.95 0.80 -0.05 400 0.80 0.90 1,000 9800.00 2,500 1,403.80 1,483.95 2,500 - 1,334.90 - - - 200
- - - - - - - - - - 9850.00 1,000 1,292.10 1,725.50 100 - - - - - -
13,375 -1,150 558 50.11 0.60 0.10 - - 1.00 1,000 9900.00 2,000 1,341.60 1,584.05 2,500 - - - - - -
- - - - - - - - - - 9950.00 1,000 1,392.10 1,825.50 100 - - - - - -
264,300 27,875 2,417 55.57 1.00 0.50 75 0.85 1.00 625 10000.00 75 1,648.60 1,662.75 25 70.40 1,655.25 - 1,671 -28,900 279,150
- - - - - - - - - - 10050.00 1,000 1,487.95 1,929.50 100 - - - - - -
6,475 -500 20 54.23 0.50 0.10 2,175 0.20 0.90 2,000 10100.00 1,000 1,680.20 1,793.35 1,000 - - - - - -
- - - - - - - - - - 10150.00 1,000 1,587.95 2,029.50 100 - - - - - -
3,250 - - - 0.10 - - - - - 10200.00 1,000 1,780.00 1,893.05 1,000 - - - - - -
- - - - - - - - - - 10250.00 1,000 1,683.80 2,134.00 100 - - - - - -
550 - - - 1.85 - - - - - 10300.00 1,000 1,880.00 1,993.05 1,000 - - - - - -
- - - - - - - - - - 10350.00 1,000 1,779.60 2,238.00 100 - - - - - -
- - - - - - - - - - 10400.00 1,000 1,980.00 2,093.05 1,000 - - - - - -
- - - - - - - - - - 10450.00 1,000 1,879.60 2,338.00 100 - - - - - -
2,775 350 88 64.97 0.60 -0.30 500 0.15 0.40 100 10500.00 250 2,080.05 2,157.90 50 61.00 2,145.00 - 180 -325 51,875

Top

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



  •  Highlighted options are in-the-money.