Option Chain (Equity Derivatives)

Underlying Index: NIFTY 9119.40  As on Apr 21, 2017 15:30:29 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
216,450 -225 26 - 2,062.00 -42.60 150 2,067.20 2,072.40 225 7050.00 375 0.10 0.20 75 0.30 0.45 70.64 1 75 2,475
306,075 -3,750 123 - 2,024.00 -29.20 75 2,020.75 2,026.95 75 7100.00 75 0.20 0.25 75 -0.05 0.20 64.11 1,415 525 9,075
- - - - - - 2,100 1,952.40 1,996.20 2,100 7150.00 - - - - - - - - - -
20,250 -150 3 - 1,900.00 -29.05 75 1,919.40 1,929.25 150 7200.00 150 0.15 0.35 300 -0.35 0.10 57.52 24 -900 8,700
- - - - - - 1,200 1,677.40 2,057.50 75 7250.00 - - - - - - - - - -
33,750 - 1 120.09 1,871.95 24.60 75 1,817.60 1,823.80 75 7300.00 300 0.25 0.50 7,500 0.10 0.50 - - - 14,475
- - - - - - 1,200 1,586.25 1,962.10 75 7350.00 - - - - - - - - - -
32,175 -150 2 92.49 1,746.30 5.30 150 1,718.15 1,724.60 75 7400.00 1,050 0.10 0.45 1,725 0.15 0.45 58.42 3 -150 2,625
- - - - - - 1,200 1,486.25 1,862.10 75 7450.00 - - - - - - - - - -
967,050 -159,975 2,303 - 1,621.00 -26.40 75 1,619.50 1,624.85 75 7500.00 7,500 0.25 0.35 300 - 0.30 52.96 1,442 -35,550 167,625
4,950 - - - 1,679.95 - 75 1,552.45 1,596.20 2,100 7550.00 - - - - - 0.65 - - - 1,800
64,350 -675 11 - 1,516.60 -0.65 75 1,518.40 1,524.80 75 7600.00 525 0.15 0.50 4,350 0.30 0.50 52.16 103 -4,200 18,525
- - - - - - 1,200 1,295.40 1,666.65 75 7650.00 - - - - - - - - - -
26,100 -225 3 - 1,415.00 -35.00 150 1,416.75 1,429.45 450 7700.00 1,050 0.25 0.50 450 0.25 0.55 49.25 1 -75 18,225
- - - - - - 1,200 1,204.60 1,571.25 75 7750.00 - - - - - - - - - -
32,925 -975 18 - 1,319.70 -35.10 75 1,319.60 1,325.25 75 7800.00 1,125 0.40 0.50 4,875 - 0.40 44.42 111 -750 52,500
- - - - - - 1,200 1,104.60 1,471.25 75 7850.00 600 0.05 - - - - - - - -
98,400 -750 15 - 1,215.00 15.85 225 1,217.60 1,225.55 150 7900.00 150 0.35 0.60 525 0.05 0.55 42.50 39 -2,250 64,275
- - - - - - 1,200 1,013.80 1,375.85 75 7950.00 - - - - - - - - - -
855,975 -90,150 1,441 - 1,124.90 -32.30 75 1,120.90 1,125.40 150 8000.00 7,500 0.35 0.40 75 -0.15 0.45 38.36 1,060 -17,850 353,925
- - - - - - 75 1,048.35 1,099.85 75 8050.00 5,025 0.05 1.00 1,500 - 1.00 - - - 225
355,500 -20,175 335 - 1,024.00 -32.50 75 1,021.65 1,030.50 75 8100.00 1,275 0.40 0.55 1,350 -0.15 0.55 35.84 369 -2,775 199,200
- - - - - - 1,200 822.95 1,180.45 75 8150.00 5,025 0.05 - - - - - - - -
474,450 -5,400 104 - 917.40 -38.90 75 923.15 929.70 300 8200.00 1,650 0.55 0.65 4,800 -0.15 0.65 33.14 395 1,425 642,225
- - - - - - 1,200 722.95 1,080.45 75 8250.00 5,025 0.05 - - - - - - - -
411,525 -12,525 273 - 823.15 -32.60 75 822.85 829.70 75 8300.00 750 0.70 0.80 2,850 -0.30 0.70 30.05 566 -11,100 374,700
2,025 - - - 735.00 - 1,200 627.70 985.05 75 8350.00 5,025 0.15 - - - 3.60 - - - 1,050
196,050 -108,675 1,952 - 723.60 -35.05 225 722.35 730.20 75 8400.00 1,200 1.10 1.15 6,525 -0.10 1.15 28.37 3,657 -19,050 1,162,200
- - - - - - 1,200 532.30 889.65 75 8450.00 5,025 0.15 - - - 2.50 - - - 300
432,000 -51,000 995 - 629.25 -27.30 75 624.30 628.75 150 8500.00 9,375 1.15 1.25 7,275 -0.25 1.20 24.98 12,853 -19,650 3,163,725
2,025 - 18 - 580.75 -148.25 75 549.60 601.45 75 8550.00 1,275 1.35 1.50 4,500 -0.10 1.45 23.81 212 -300 11,550
291,000 -16,350 321 - 525.45 -30.80 75 523.65 528.20 75 8600.00 75 1.40 1.45 675 -0.15 1.40 21.88 22,948 -51,975 1,915,875
450 - - - 563.05 - 75 449.75 501.05 75 8650.00 675 1.15 1.70 2,100 -0.30 1.25 19.73 589 -6,075 14,325
434,625 -25,875 649 - 428.20 -28.40 75 424.35 428.70 150 8700.00 6,300 1.70 1.80 600 0.05 1.90 19.10 33,049 -70,650 2,367,450
900 - - - 439.50 - 75 355.35 403.00 75 8750.00 225 3.25 3.60 75 1.10 3.25 18.85 6,114 143,475 225,375
640,950 -105,900 1,953 - 328.65 -30.65 75 325.05 329.80 75 8800.00 225 2.65 2.90 225 - 2.70 16.22 77,514 -2,775 2,841,450
450 - - - 350.50 - 375 263.00 306.40 75 8850.00 75 3.10 3.50 75 -0.20 3.40 14.82 8,318 -4,800 186,225
455,850 -29,700 3,651 - 231.55 -31.80 75 228.50 231.60 75 8900.00 150 4.90 5.05 750 -0.15 5.05 13.83 129,058 47,325 4,463,475
2,325 375 11 - 179.00 -21.00 375 167.00 192.80 75 8950.00 75 7.80 7.95 75 0.30 7.95 12.96 37,300 186,525 679,800
1,133,775 -67,275 25,016 8.46 138.05 -30.50 75 138.75 140.20 75 9000.00 75 13.05 13.30 1,650 0.55 13.15 12.24 214,578 -77,925 5,147,625
127,050 87,300 4,150 7.35 91.60 -35.75 75 92.60 96.40 75 9050.00 300 19.90 20.40 75 1.30 20.20 11.15 87,783 94,200 1,537,950
3,218,775 190,950 212,844 9.22 62.25 -26.40 375 62.25 62.65 75 9100.00 525 35.50 35.95 75 4.55 35.50 10.92 314,625 -872,550 5,032,950
1,346,625 355,875 99,403 9.54 37.20 -19.65 225 37.00 37.25 375 9150.00 225 56.80 57.70 150 10.05 56.90 10.44 56,435 -243,975 734,175
6,125,025 963,975 392,477 9.79 20.35 -13.90 75 19.15 20.35 75 9200.00 525 88.00 88.95 75 15.85 88.00 10.33 149,910 -418,800 2,515,950
1,402,575 104,400 113,299 9.79 9.55 -7.95 450 9.10 9.55 2,775 9250.00 75 127.55 130.00 75 24.25 128.50 10.97 4,274 -107,475 269,550
4,345,350 -65,400 228,465 10.16 4.60 -4.15 75 4.50 4.60 225 9300.00 75 168.90 170.85 75 27.40 170.90 10.67 18,610 -167,325 743,475
753,150 78,300 32,700 10.46 2.05 -1.95 75 2.05 2.15 1,725 9350.00 75 206.05 228.95 75 38.40 222.70 13.96 40 -1,050 16,875
2,943,600 -43,125 84,722 10.97 1.00 -0.95 1,575 1.00 1.05 15,075 9400.00 75 264.15 268.20 75 29.90 264.75 - 1,550 -30,375 238,350
265,875 -35,850 3,545 12.04 0.70 -0.40 75 0.55 0.80 7,650 9450.00 75 294.60 337.70 75 - 290.00 - - - 375
3,286,275 -177,225 22,075 12.89 0.45 -0.25 3,075 0.45 0.50 2,025 9500.00 75 362.10 366.20 75 32.20 366.20 14.72 1,952 -69,750 437,100
167,250 -450 1,366 14.57 0.50 -0.25 525 0.45 0.50 12,750 9550.00 75 392.15 437.55 75 2.05 341.35 - - - 75
1,132,200 -58,125 7,339 15.64 0.40 -0.15 225 0.40 0.45 1,875 9600.00 300 460.95 464.65 150 8.10 461.80 - 988 33,225 117,750
12,600 - 4 17.52 0.50 -0.20 5,025 0.05 1.20 1,050 9650.00 75 492.05 538.10 75 - - - - - -
532,050 -5,025 1,036 17.91 0.30 -0.15 38,475 0.30 0.35 1,125 9700.00 150 560.95 565.35 75 26.40 567.20 23.63 115 -4,725 57,825
150 -225 3 17.33 0.10 -0.85 - - 0.90 150 9750.00 75 592.85 636.90 75 - - - - - -
567,450 -7,050 191 20.61 0.30 -0.05 3,000 0.30 0.35 1,650 9800.00 75 660.30 665.15 75 29.75 696.75 46.22 6 75 7,050
1,125 - - - 0.10 - - - 0.10 75 9850.00 75 661.00 824.90 3,000 - 620.00 - - - 525
157,875 -675 2,501 23.62 0.35 - 30,450 0.20 0.35 6,900 9900.00 150 760.00 765.35 75 43.05 783.10 44.14 15 - 33,300
1,050 - - - 0.20 - - - 0.55 1,050 9950.00 75 761.00 924.90 3,000 - 751.55 - - - 1,050
641,400 17,025 1,758 25.37 0.25 -0.15 25,200 0.25 0.30 19,800 10000.00 150 861.00 864.85 75 31.20 865.00 28.83 672 -15,375 535,050
- - - - - - - - 2.70 5,100 10050.00 1,200 681.50 1,081.60 75 - - - - - -
7,575 - 3,200 28.36 0.30 -0.10 7,350 0.05 0.35 300 10100.00 2,100 940.80 985.60 2,100 - 920.00 - - - 75
- - - - - - - - 2.70 5,100 10150.00 1,200 781.50 1,186.20 75 - - - - - -
3,375 225 11 33.67 0.70 0.25 300 0.10 0.65 1,050 10200.00 2,100 1,039.80 1,085.60 2,100 81.35 1,106.05 68.49 1 - 4,125
- - - - - - - - 2.70 5,100 10250.00 1,200 920.40 1,196.00 75 -168.30 1,200.00 87.71 2 - -
3,375 - - - 0.45 - 900 0.05 1.00 750 10300.00 2,100 1,138.80 1,185.60 2,100 - 1,099.75 - - - 225
- - - - - - - - 2.70 5,100 10350.00 1,200 985.50 1,389.00 75 - - - - - -
150 - - - 0.40 - - - 0.60 75 10400.00 75 1,237.85 1,285.60 2,100 - 1,230.00 - - - 375
- - - - - - - - 2.70 5,100 10450.00 1,200 1,081.50 1,490.80 75 - - - - - -
475,125 1,575 984 38.05 0.30 0.05 8,550 0.25 0.30 3,300 10500.00 150 1,363.80 1,367.35 75 27.60 1,362.15 - 2,148 -98,550 538,575
- - - - - - - - - - 10550.00 1,200 1,181.50 1,595.40 75 - - - - - -
4,050 - 12 41.48 0.40 0.10 2,175 0.10 0.40 2,100 10600.00 225 1,457.65 1,463.30 75 13.20 1,463.45 39.85 1 75 41,550
750 - - - 0.65 - 525 0.10 - - 10650.00 75 1,281.55 1,695.35 75 - - - - - -
- - - - - - - - - - 10700.00 75 1,331.55 1,749.95 375 - 1,435.00 - - - 375
- - - - - - - - - - 10750.00 1,200 1,381.50 1,800.00 75 - - - - - -
Total 35,014,200 1,251,309 1,190,846 36,975,675 Total

Top

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



  •  Highlighted options are in-the-money.