Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8835.60  As on Jan 23, 2015 15:30:06 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
73,850 -1,500 85 92.74 2,298.00 76.60 25 2,272.00 2,280.45 500 6550.00 700 0.10 0.95 900 - 0.15 - - - 700
321,375 -8,100 377 - 2,230.70 59.95 75 2,220.70 2,248.00 50 6600.00 50 0.45 1.30 100 0.25 0.60 81.62 756 -2,575 3,475
25 - - - 1,670.00 - 2,000 1,936.35 2,312.65 2,000 6650.00 2,000 0.10 1.50 1,000 - 0.25 - - - 225
422,275 -3,575 155 - 2,144.70 74.40 75 2,124.00 2,131.80 175 6700.00 25 0.65 0.85 25 0.15 0.60 77.77 59 150 37,125
- - - - - - 2,000 1,845.25 2,279.05 2,000 6750.00 2,000 0.15 1.50 1,000 - - - - - -
68,775 -5,425 261 - 2,027.70 53.85 25 2,023.00 2,032.35 125 6800.00 25 0.80 0.95 25 0.20 0.80 76.12 92 -1,625 10,250
- - - - - - 2,000 1,745.25 2,179.05 2,000 6850.00 2,000 0.15 1.50 1,000 - - - - - -
17,400 -50 14 85.03 1,950.20 85.70 25 1,921.80 1,938.05 125 6900.00 50 0.50 1.20 1,125 1.45 2.00 79.97 15 -150 3,975
7,200 - - - 1,480.00 - 2,000 1,654.10 2,021.50 2,000 6950.00 2,000 0.15 1.50 1,000 - - - - - -
410,125 -40,275 1,901 - 1,832.00 66.35 50 1,825.15 1,828.75 125 7000.00 1,050 1.05 1.15 1,125 0.30 1.20 71.49 1,984 -12,150 233,300
- - - - - - 2,000 1,554.10 1,921.50 2,000 7050.00 2,000 0.15 1.75 1,000 - - - - - -
13,425 -1,300 65 - 1,743.70 74.20 25 1,720.00 1,735.75 125 7100.00 1,000 1.10 1.30 25 0.25 1.40 68.76 88 -975 52,325
- - - - - - 2,000 1,462.95 1,825.95 2,000 7150.00 2,000 0.15 - - - - - - - -
69,025 -200 24 - 1,629.95 66.75 125 1,619.10 1,629.40 50 7200.00 500 1.05 1.30 350 -0.30 1.20 63.70 205 -300 217,300
9,250 - - - 1,316.00 - 2,000 1,363.15 1,725.95 2,000 7250.00 1,500 0.35 2.00 1,000 - - - - - -
13,800 - 29 - 1,543.45 66.30 25 1,500.00 1,570.60 1,000 7300.00 500 1.15 1.30 475 -0.20 1.30 60.41 1,722 -20,550 245,750
8,350 - - - 1,090.00 - 2,000 1,272.10 1,630.35 2,000 7350.00 250 0.50 1.85 500 - 7.70 - - - 350
16,850 - 3 - 1,420.00 64.40 1,500 1,398.70 1,458.80 1,500 7400.00 5,000 1.05 1.35 525 -0.50 1.35 56.83 844 -8,525 396,475
5,300 - - - 1,023.25 - 2,000 1,180.95 1,534.80 2,000 7450.00 200 1.00 1.30 300 -1.55 1.30 54.67 28 - 3,950
182,800 -20,950 891 - 1,335.00 61.35 25 1,322.00 1,331.15 25 7500.00 7,750 1.30 1.45 9,000 -0.25 1.60 54.11 11,534 -117,450 1,208,300
9,150 - - - 995.00 - 2,000 1,080.95 1,434.80 2,000 7550.00 25 1.05 1.85 500 - 2.00 - - - 3,525
167,550 -1,600 64 - 1,241.50 74.05 50 1,223.75 1,228.70 250 7600.00 470,075 1.25 1.35 20,000 -0.70 1.30 49.00 34,345 -45,525 1,457,100
9,500 - - - 935.85 - 2,000 989.80 1,339.00 500 7650.00 1,000 0.70 1.90 25 0.20 2.00 49.73 1 -25 5,375
87,200 -775 76 - 1,140.00 63.50 100 1,120.70 1,130.15 100 7700.00 96,875 1.25 1.35 18,550 -0.70 1.35 45.45 36,438 -757,850 1,306,675
- - - - - - 2,000 891.20 1,239.20 2,000 7750.00 1,025 1.20 2.00 1,000 -0.70 1.55 44.33 279 -200 28,425
89,175 -5,975 293 - 1,033.20 54.95 25 1,027.90 1,030.40 25 7800.00 1,450 1.30 1.40 39,175 -0.95 1.40 41.89 64,368 -1,008,575 2,572,650
100 - - - 420.00 - 100 801.05 1,143.50 100 7850.00 225 1.65 2.00 1,000 -1.10 1.65 40.87 437 -700 133,950
406,150 -6,675 608 - 932.90 56.30 25 925.90 930.95 50 7900.00 2,550 1.55 1.65 7,575 -1.00 1.65 38.96 40,487 -90,000 3,743,200
- - - - - - 2,000 698.65 1,043.65 2,000 7950.00 300 1.60 1.95 250 -1.15 1.50 36.60 152 -1,925 78,350
567,075 -59,975 4,464 - 836.35 58.30 25 831.05 835.90 125 8000.00 825 1.80 1.85 2,200 -1.15 1.80 35.58 110,314 -264,825 5,394,200
3,425 -1,400 69 - 786.05 72.70 2,000 603.25 948.05 2,000 8050.00 2,700 1.65 2.00 1,000 -1.55 1.75 33.53 943 -7,775 67,650
436,750 -9,675 839 - 731.65 56.50 50 726.80 731.55 25 8100.00 7,275 2.00 2.10 1,000 -1.25 2.00 32.22 145,567 -296,275 3,278,650
51,525 -1,900 109 - 688.20 59.15 150 640.00 839.95 100 8150.00 5,000 2.10 2.40 25 -1.85 2.25 30.81 4,448 -16,050 137,925
954,900 -109,025 6,332 - 632.30 49.25 50 632.10 635.00 200 8200.00 1,650 2.45 2.55 975 -1.55 2.55 29.40 182,022 -578,750 2,809,050
27,925 -4,075 255 - 579.25 43.50 100 572.00 619.95 75 8250.00 10,000 2.30 2.75 3,250 -2.30 2.75 27.73 6,376 -57,550 281,650
1,305,200 -37,700 7,824 - 535.00 51.45 300 533.15 535.70 50 8300.00 75 2.60 2.90 25 -3.10 2.85 25.85 194,863 -927,175 3,264,250
84,350 -4,700 306 - 480.00 56.15 25 477.00 485.10 75 8350.00 900 2.80 2.95 825 -4.30 2.95 23.94 15,706 -147,250 292,650
1,572,750 -203,025 31,107 - 430.00 45.10 25 428.45 431.15 25 8400.00 2,950 3.70 3.85 2,625 -6.05 3.70 22.77 379,947 -136,050 4,198,300
111,775 -40,575 2,593 - 383.05 51.70 1,000 380.05 385.75 400 8450.00 400 3.95 4.50 450 -7.70 4.45 21.37 23,007 -48,875 338,450
1,389,850 -526,400 51,507 - 331.00 43.70 25 330.20 331.65 200 8500.00 25 5.05 5.25 800 -11.00 5.00 19.61 544,974 -243,225 4,909,000
219,500 -33,125 2,634 - 290.00 46.05 50 283.65 289.50 50 8550.00 25 5.95 6.00 775 -14.75 6.00 18.04 85,315 -300,650 469,675
2,190,300 -716,575 87,332 - 234.35 33.60 25 233.35 234.95 25 8600.00 25 8.30 8.40 725 -19.45 8.25 16.94 762,268 -499,200 4,754,475
319,900 -60,875 6,234 - 191.00 29.50 100 187.95 206.55 75 8650.00 150 11.75 13.90 475 -22.95 13.90 16.80 92,313 -14,850 642,700
2,970,350 -229,975 220,964 - 144.25 18.35 100 145.00 146.95 125 8700.00 50 18.30 18.50 550 -30.90 18.50 15.41 1,105,088 141,550 4,652,275
448,200 -109,600 36,833 7.79 105.55 10.80 400 105.15 107.80 100 8750.00 25 28.00 28.45 100 -40.55 27.85 14.72 122,463 81,800 729,325
3,129,600 -513,625 733,690 10.38 76.00 5.95 1,000 76.05 77.95 1,300 8800.00 2,025 45.05 45.75 275 -44.25 45.65 15.04 1,237,824 1,997,550 3,342,500
1,637,250 290,025 183,223 11.33 51.25 3.25 1,025 51.25 52.90 200 8850.00 175 66.05 67.75 700 -50.75 66.05 14.63 107,775 646,350 685,100
3,862,825 385,250 1,296,522 12.23 34.05 1.15 250 34.20 34.40 100 8900.00 2,050 98.25 98.80 250 -51.85 98.80 15.70 337,063 558,525 748,700
581,425 269,050 144,734 12.52 20.40 0.15 3,525 20.35 20.50 900 8950.00 200 126.00 146.60 1,000 -39.65 131.00 15.44 2,055 5,600 6,950
4,398,850 3,000 1,016,718 12.69 11.35 -1.65 475 11.30 11.35 2,825 9000.00 675 174.20 174.85 125 -51.50 174.20 17.00 51,182 -3,850 390,950
287,500 216,300 74,243 12.71 5.70 -2.15 125 5.70 5.80 2,500 9050.00 50 191.10 261.30 50 -52.25 217.80 18.00 45 575 1,075
1,046,000 491,550 255,064 13.27 3.25 -1.70 100 3.00 3.20 25 9100.00 50 261.60 279.15 25 -33.25 282.55 25.81 2,607 5,900 36,025
7,550 7,550 495 14.47 2.40 -36.00 1,000 2.10 2.45 1,250 9150.00 1,000 250.00 490.00 2,000 - - - - - -
470,300 146,525 50,778 15.87 2.00 -0.30 300 1.90 2.10 1,000 9200.00 1,500 325.05 387.35 1,500 -54.95 355.00 19.38 46 -400 13,925
300 300 812 16.04 1.05 0.55 50 1.30 5.00 2,000 9250.00 2,000 199.25 597.25 2,000 - - - - - -
129,525 7,375 7,954 19.16 1.80 0.45 50 1.45 1.80 1,100 9300.00 1,500 422.45 484.25 1,500 -89.50 459.05 26.52 22 -450 1,950
625 - 49 20.43 1.55 1.05 25 1.55 2.30 1,000 9350.00 2,000 299.20 697.25 2,000 - 803.00 - - - 9,200
25,175 1,025 226 21.68 1.35 0.30 225 1.05 1.85 700 9400.00 1,500 523.55 583.90 1,500 - - - - - -
- - - - - - 50 0.25 - - 9450.00 2,000 394.55 801.70 2,000 - 915.75 - - - 9,050
517,650 -2,750 5,482 24.08 1.05 -0.10 1,775 1.05 1.10 1,800 9500.00 25 660.00 663.55 25 -60.60 658.00 34.37 1,985 -36,850 275,500
- - - - - - 5,000 0.05 2.55 500 9550.00 2,000 494.45 901.70 2,000 - 967.00 - - - 8,700
- - - - - - - - - - 9600.00 3,000 610.10 889.90 3,000 - - - - - -
- - - - - - - - - - 9650.00 100 591.00 1,000.00 100 - 1,005.00 - - - 9,250
- - - - - - - - - - 9700.00 1,000 810.70 892.70 1,000 - - - - - -
- - - - - - - - - - 9750.00 2,000 685.55 1,110.55 2,000 - - - - - -
- - - - - - - - - - 9800.00 1,000 900.70 992.70 1,000 - - - - - -
- - - - - - - - - - 9850.00 2,000 785.55 1,210.55 2,000 - - - - - -
- - 26 29.44 0.15 -2.85 1,000 0.10 1.45 1,975 9900.00 1,000 990.70 1,092.70 1,000 - - - - - -
- - - - - - - - - - 9950.00 2,000 881.15 1,314.95 2,000 - - - - - -
23,725 - 32 34.87 0.40 -0.15 25 0.40 0.90 1,100 10000.00 425 1,157.30 1,160.00 100 -62.70 1,157.65 53.53 1,208 -22,875 178,200
- - - - - - - - - - 10050.00 2,000 981.15 1,414.95 2,000 - - - - - -
- - - - - - - - - - 10100.00 1,500 1,212.50 1,282.70 1,500 - - - - - -
- - - - - - - - - - 10150.00 2,000 1,076.70 1,519.40 2,000 - - - - - -
- - - - - - - - - - 10200.00 2,000 1,126.70 1,569.40 2,000 - - - - - -

Top

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



  •  Highlighted options are in-the-money.