Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8808.90  As on Jan 30, 2015 15:30:36 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
39,375 -300 30 - 2,288.70 -115.35 350 2,305.55 2,319.65 25 6550.00 300 0.25 2.00 100 - 0.10 - - - 50
272,000 150 180 - 2,256.70 -99.40 50 2,260.75 2,270.00 100 6600.00 50 1.20 1.30 75 0.35 1.30 42.00 578 -2,325 9,700
- - - - - - 2,000 1,932.55 2,250.00 200 6650.00 5,000 0.15 - - - - - - - -
315,500 -75 102 - 2,130.00 -129.10 25 2,167.05 2,172.60 25 6700.00 50 1.55 1.65 100 0.40 1.60 40.99 342 150 12,725
- - - - - - 2,000 1,841.40 2,275.85 2,000 6750.00 5,000 0.15 - - - - - - - -
53,200 -1,300 93 47.96 2,066.65 -93.30 25 2,063.55 2,074.60 250 6800.00 175 1.50 1.60 25 0.10 1.55 38.90 258 -1,200 4,450
- - - - - - 2,000 1,741.40 2,175.85 2,000 6850.00 5,000 0.15 - - - - - - - -
13,175 150 14 - 1,948.95 -113.05 25 1,965.30 1,969.00 25 6900.00 25 1.50 1.90 450 0.35 1.85 37.73 52 -75 3,175
- - - - - - 2,000 1,650.25 2,028.55 2,000 6950.00 5,000 0.15 - - - - - - - -
441,250 -7,650 528 - 1,855.00 -105.30 25 1,866.50 1,875.60 250 7000.00 25 1.85 2.00 4,975 0.30 1.90 35.91 981 -125 100,125
- - - - - - 2,000 1,550.25 1,928.55 2,000 7050.00 10,000 1.05 - - - - - - - -
20,700 -250 10 - 1,740.00 -118.35 1,500 1,737.65 1,807.55 1,500 7100.00 50 1.95 2.05 25 0.15 2.00 34.19 262 2,100 13,175
- - - - - - 2,000 1,459.10 1,822.75 2,000 7150.00 10,000 1.05 - - - - - - - -
83,125 -5,850 289 39.26 1,670.00 -84.65 25 1,665.25 1,674.40 50 7200.00 25 2.05 2.30 25 0.75 2.25 32.75 620 -4,025 17,625
- - - - - - 2,000 1,360.10 1,733.00 2,000 7250.00 10,000 1.05 - - - - - - - -
7,500 25 9 39.22 1,573.95 -85.85 25 1,551.15 1,591.60 25 7300.00 25 2.05 2.75 50 0.30 2.70 31.56 541 5,750 27,050
- - - - - - 2,000 1,267.95 1,627.15 2,000 7350.00 10,000 1.30 - - - - - - - -
15,300 -1,600 85 43.83 1,490.00 -70.45 25 1,449.95 1,477.95 25 7400.00 500 3.15 3.50 900 1.20 3.50 30.68 1,803 7,875 42,650
- - - - - - 2,000 1,176.80 1,531.60 2,000 7450.00 10,000 1.30 - - - - - - - -
235,825 -6,550 711 - 1,359.00 -105.10 125 1,369.10 1,382.15 25 7500.00 4,450 3.55 3.60 25 0.50 3.60 28.81 5,605 -2,800 418,450
- - - - - - 2,000 1,078.05 1,431.60 2,000 7550.00 10,000 1.30 - - - - - - - -
138,250 8,975 934 - 1,253.25 -108.10 25 1,268.95 1,275.80 250 7600.00 1,975 4.35 4.55 7,450 0.05 4.35 27.59 11,879 -15,600 281,500
- - - - - - 2,000 986.90 1,336.00 2,000 7650.00 10,000 1.30 - - - - - - - -
26,125 -450 25 38.84 1,201.55 -67.30 1,500 1,141.70 1,211.60 1,500 7700.00 475 5.90 6.00 50 -0.55 6.00 26.92 9,882 23,675 708,425
- - - - - - 2,000 885.65 1,246.25 2,000 7750.00 10,000 1.55 - - - - - - - -
160,350 -100 195 - 1,065.00 -108.50 125 1,073.50 1,081.20 25 7800.00 725 7.65 7.70 650 -1.05 7.65 25.89 37,205 200,750 1,267,750
- - - - - - 2,000 794.50 1,140.45 2,000 7850.00 10,000 1.20 - - - - - - - -
30,850 -325 128 23.87 975.00 -103.10 150 955.15 1,015.20 250 7900.00 50 9.35 9.55 75 -0.45 9.40 24.67 38,085 -47,350 768,450
- - - - - - 2,000 697.55 1,050.70 2,000 7950.00 200 3.05 - - - - - - - -
1,230,575 105,500 10,149 24.99 883.55 -91.65 50 881.05 884.65 100 8000.00 25 12.10 12.35 100 - 12.05 23.61 107,573 290,450 2,683,700
- - - - - - 2,000 609.90 955.10 2,000 8050.00 25 11.00 14.75 100 - 12.00 - - - 4,975
114,500 -2,550 432 25.05 792.55 -93.35 25 788.25 796.00 25 8100.00 25 16.00 16.05 325 0.25 16.05 22.72 97,442 585,650 1,660,625
- - - - - - 2,000 519.25 859.55 2,000 8150.00 200 15.90 - - - 20.00 - - - 775
267,225 -15,125 1,363 24.09 700.05 -86.35 25 695.20 706.65 50 8200.00 100 22.10 22.20 50 1.75 22.15 22.02 88,878 181,225 1,473,100
2,400 - - - 732.00 - 250 505.10 749.30 2,000 8250.00 50 23.20 30.55 400 1.00 26.00 21.68 86 50 1,325
346,225 -3,925 559 22.09 604.25 -93.50 25 604.65 609.40 125 8300.00 50 30.60 30.70 75 4.65 30.70 21.38 96,527 200,900 1,318,525
75 - - - 640.00 - 1,000 401.00 653.70 2,000 8350.00 25 36.00 39.85 100 5.00 38.00 21.42 313 5,125 15,675
378,825 -3,950 1,743 21.98 520.50 -85.95 125 516.65 521.90 25 8400.00 125 42.10 42.50 350 8.25 42.15 20.71 137,071 203,600 1,674,075
750 - - - 545.00 - 1,000 425.05 - - 8450.00 125 47.15 51.75 175 7.35 47.15 20.04 1,114 8,525 22,700
853,700 113,625 11,969 21.31 437.80 -79.70 1,000 435.00 437.95 200 8500.00 4,750 57.55 57.70 200 11.55 57.55 20.06 232,680 146,150 2,376,550
475 - 1 18.50 380.00 -39.00 50 196.00 434.25 50 8550.00 100 64.60 68.60 100 14.55 68.50 19.94 1,476 3,325 15,600
1,248,075 -17,550 10,016 20.57 359.40 -76.35 25 355.70 360.00 50 8600.00 25 76.90 77.60 300 15.25 77.00 19.30 290,034 126,000 2,163,925
2,675 -125 28 19.34 315.00 -45.00 50 312.90 326.75 50 8650.00 100 90.00 90.65 50 18.40 90.00 19.06 2,220 8,600 24,950
1,007,550 50,200 19,164 20.06 288.75 -71.80 75 285.55 288.75 75 8700.00 25 102.70 103.80 400 19.70 102.50 18.56 384,822 191,975 2,014,150
34,700 675 378 19.78 255.85 -70.15 25 254.70 259.70 100 8750.00 25 120.05 121.35 100 22.15 119.15 18.33 5,340 -150 29,325
1,547,375 -782,725 113,272 19.52 224.95 -66.00 900 223.05 226.10 250 8800.00 100 136.65 138.00 250 28.85 138.00 18.11 361,743 -169,400 2,091,600
71,050 59,800 4,378 19.45 197.95 -55.50 250 195.00 201.80 100 8850.00 25 158.00 159.50 25 32.55 158.00 17.79 11,211 9,875 78,525
2,132,200 180,475 178,427 19.23 171.55 -52.90 250 170.25 172.20 500 8900.00 25 177.75 180.85 25 37.45 178.60 17.30 254,532 44,125 1,831,950
57,425 24,325 6,087 18.92 146.50 -48.10 25 146.50 148.80 25 8950.00 100 192.95 207.00 50 42.15 204.45 17.10 6,454 -525 42,700
5,290,300 1,819,500 486,001 18.92 126.50 -39.70 500 125.25 126.50 1,550 9000.00 25 231.45 234.00 25 52.70 232.00 16.83 210,163 -668,925 1,383,800
42,775 35,550 6,617 18.59 105.50 -36.30 100 99.50 106.15 200 9050.00 50 260.60 278.50 125 68.95 277.00 18.26 199 1,325 4,250
2,252,975 569,275 292,220 18.49 88.80 -29.40 4,250 88.80 88.95 375 9100.00 50 292.75 295.55 575 65.30 295.15 16.39 16,671 -11,475 142,475
59,500 49,850 6,172 18.44 74.45 -24.55 25 72.15 75.80 100 9150.00 2,000 170.00 - - -164.00 355.00 19.29 5 100 100
2,583,350 604,750 364,878 18.22 60.60 -21.20 25 60.65 61.00 1,000 9200.00 125 362.90 367.40 25 74.20 364.15 15.45 3,188 -2,000 169,450
19,575 11,300 3,485 18.05 49.00 -18.35 500 48.70 50.00 100 9250.00 2,000 244.65 550.00 500 68.00 400.00 14.55 20 100 400
1,387,475 322,075 238,577 18.00 39.85 -14.75 50 39.35 39.90 75 9300.00 175 440.75 445.50 25 80.25 442.45 14.39 1,305 11,475 36,750
24,300 17,600 1,794 17.37 29.00 -17.10 2,000 29.05 32.95 25 9350.00 2,000 329.30 701.10 2,000 - - - - - -
1,073,275 392,100 168,039 17.76 25.00 -9.65 275 25.00 25.20 1,175 9400.00 125 524.00 530.05 125 88.00 526.25 11.90 395 2,650 46,750
8,150 7,150 632 17.79 20.05 -1.90 2,000 18.15 23.00 350 9450.00 2,000 414.65 805.50 2,000 - - - - - -
1,497,350 361,050 166,341 17.84 16.05 -5.15 1,350 16.00 16.50 400 9500.00 25 612.50 616.35 25 95.35 614.65 - 3,562 2,475 541,100
775 275 21 19.78 19.50 5.50 25 12.00 17.00 100 9550.00 2,000 508.65 905.50 2,000 - - - - - -
724,650 412,225 92,080 18.06 10.45 -2.80 2,000 10.50 10.90 1,500 9600.00 250 704.55 719.25 250 - - - - - -
150 150 9 16.66 5.25 -4.30 250 6.50 11.00 200 9650.00 2,000 601.00 1,009.95 2,000 - - - - - -
309,400 136,025 41,440 18.47 7.10 -0.65 200 6.80 7.00 50 9700.00 1,000 757.90 852.65 1,000 - - - - - -
125 125 5 18.76 6.00 -0.30 25 4.50 10.95 100 9750.00 2,000 693.30 1,114.35 2,000 - - - - - -
179,500 89,675 20,394 18.89 4.85 0.60 2,375 4.50 4.75 100 9800.00 1,000 850.00 945.75 1,000 222.15 963.15 30.68 65 1,500 2,575
- - - - - - 16,000 0.40 27.60 700 9850.00 2,000 790.00 1,214.35 2,000 - - - - - -
118,400 69,125 12,756 19.67 3.75 0.80 4,750 3.30 3.75 50 9900.00 1,000 941.90 1,041.15 1,000 - - - - - -
- - - - - - 11,000 0.50 14.90 1,000 9950.00 2,000 884.70 1,318.80 2,000 - - - - - -
573,850 292,125 39,703 20.69 3.20 0.60 1,100 3.20 3.40 200 10000.00 250 1,097.10 1,102.50 25 103.35 1,101.00 - 1,913 18,075 318,650
200 200 25 20.28 2.15 -1.35 100 0.50 - - 10050.00 2,000 984.50 1,418.80 2,000 - - - - - -
18,700 14,275 715 21.68 2.75 0.40 500 2.60 2.85 25 10100.00 1,000 1,141.90 1,234.30 1,500 - 1,100.00 - 1 - 2,200
50 25 1 23.82 4.25 - 25 0.25 - - 10150.00 2,000 1,079.95 1,523.20 2,000 - - - - - -
25 - - - 0.70 - 2,500 1.00 4.00 3,000 10200.00 1,500 1,235.10 1,334.30 1,500 - 1,190.00 - - - 25
- - - - - - - - - - 10250.00 2,000 1,179.95 1,623.20 2,000 - - - - - -
- - - - - - 500 0.30 - - 10300.00 1,500 1,335.10 1,434.30 1,500 - 1,286.35 - - - 50
- - - - - - - - - - 10350.00 2,000 1,275.50 1,727.60 2,000 - - - - - -
- - - - - - 5,000 0.50 2.50 10,000 10400.00 1,500 1,435.10 1,534.30 1,500 - - - - - -
- - - - - - - - - - 10450.00 2,000 1,371.10 1,832.05 2,000 - - - - - -

Top

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



  •  Highlighted options are in-the-money.