Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8285.60  As on Apr 28, 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
125 - - - 1,600.00 - 1,000 1,149.60 1,583.00 100 6850.00 925 0.10 - - - 0.50 - - - 1,025
400 - - - 1,444.00 - 3,500 1,328.10 1,396.80 2,500 6900.00 - - 1.00 25 - 0.15 - - - 25
33,675 -1,025 320 - 1,266.00 50.70 250 1,269.20 1,274.25 25 7000.00 1,875 0.30 0.45 100 -0.40 0.30 80.43 340 50 52,550
105,100 -11,500 545 - 1,220.00 51.10 250 1,219.10 1,264.60 200 7050.00 - - 1.00 975 -0.50 1.00 87.64 20 -500 1,675
294,525 -207,075 12,444 - 1,173.05 51.40 250 1,174.80 1,179.65 250 7100.00 3,000 0.40 0.50 100 -0.25 0.40 76.35 6,170 8,650 77,775
- - - - - - 1,000 865.90 1,291.50 100 7150.00 7,000 0.05 - - - - - - - -
55,900 -17,175 1,083 - 1,071.10 51.15 25 1,074.00 1,079.90 250 7200.00 75 0.20 0.50 100 -0.25 0.40 70.07 580 50 19,525
- - - - - - 1,000 774.10 1,191.50 100 7250.00 7,000 0.05 - - - - - - - -
10,025 -1,200 125 - 924.00 -21.25 3,500 928.25 997.35 2,500 7300.00 5,000 0.15 0.55 2,100 -0.40 0.45 64.62 218 -3,225 18,575
- - - - - - 1,000 674.10 1,095.50 100 7350.00 7,000 0.05 - - - 2.00 - - - 50
6,575 -225 152 102.67 907.30 82.60 3,500 824.70 898.40 2,500 7400.00 2,550 0.55 0.70 1,300 -0.15 0.70 61.25 1,001 -11,075 70,350
- - - - - - 1,000 578.20 995.50 100 7450.00 20,000 0.10 - - - - - - - -
176,200 -52,425 3,688 - 772.00 46.50 25 773.00 776.15 50 7500.00 2,000 0.55 0.60 175 -0.35 0.55 53.28 5,270 -31,600 597,275
- - - - - - 1,000 478.20 900.00 100 7550.00 20,000 0.10 - - - - - - - -
55,600 -2,125 177 - 675.05 54.85 1,500 630.05 697.35 1,500 7600.00 2,000 0.40 0.60 25 -0.20 0.55 46.94 9,801 -28,750 210,400
- - - - - - 1,000 382.35 755.00 100 7650.00 10,000 0.10 3.00 15,000 - - - - - -
14,750 -2,450 148 - 569.45 22.90 1,125 558.20 595.25 2,500 7700.00 9,375 0.65 0.70 700 -0.40 0.65 41.43 11,968 -775 321,550
- - - - - - 1,125 503.00 704.00 100 7750.00 7,000 0.05 - - - 0.65 - - - 100
17,450 -1,725 116 - 481.15 59.35 1,075 458.10 495.45 2,500 7800.00 12,575 0.80 0.90 1,100 -0.80 0.85 36.20 45,960 -39,500 523,350
- - - - - - 1,000 195.50 608.00 100 7850.00 50 0.20 1.40 250 -2.75 0.20 27.71 767 -1,150 12,475
77,575 25 531 - 372.95 49.15 25 374.55 392.90 25 7900.00 2,975 1.05 1.20 150 -2.40 1.15 30.81 157,823 -162,550 599,925
- - - - - - 1,075 302.00 510.00 100 7950.00 400 1.05 1.80 1,000 -5.00 1.05 26.96 7,168 2,275 39,375
555,475 -44,725 13,398 - 279.00 51.40 50 276.30 278.45 25 8000.00 250 2.35 2.65 9,200 -7.05 2.65 27.44 591,748 -512,525 3,392,750
1,475 975 105 39.71 260.00 45.00 500 214.45 236.50 50 8050.00 1,000 4.20 4.75 75 -9.85 4.75 26.55 97,727 176,425 394,625
167,100 -7,650 117,588 - 181.00 40.35 75 178.95 182.00 125 8100.00 2,025 8.25 8.30 50 -14.85 8.25 25.57 1,209,711 806,825 4,467,500
6,150 6,100 3,678 12.05 140.85 34.85 550 128.10 190.00 25 8150.00 25 13.05 13.25 1,275 -21.80 13.05 23.95 269,075 398,625 975,225
986,450 -531,175 1,018,155 14.15 96.70 28.15 100 95.65 97.95 50 8200.00 1,600 23.85 23.90 950 -26.55 23.85 23.89 1,930,003 544,350 5,158,175
841,475 17,525 263,605 15.60 61.45 18.00 25 61.00 62.05 25 8250.00 200 36.10 38.45 50 -36.75 36.10 22.04 225,738 -207,750 900,425
3,534,250 -657,825 2,210,238 17.28 37.55 9.90 2,000 37.15 37.55 2,200 8300.00 500 62.00 63.00 425 -43.20 63.00 23.67 902,266 300,175 4,036,200
1,030,875 168,200 369,728 17.25 19.00 2.20 750 19.00 19.25 450 8350.00 200 90.25 100.00 50 -55.70 87.80 21.40 33,852 -68,225 135,950
4,019,350 -460,075 1,327,162 17.92 9.35 -1.55 1,475 9.15 9.35 925 8400.00 50 128.35 131.20 100 -54.70 130.95 24.75 148,806 -222,025 2,049,050
617,125 -179,025 138,929 17.95 3.75 -2.90 75 3.75 3.80 850 8450.00 100 170.05 175.35 25 -56.70 172.50 25.41 2,579 -19,150 88,875
4,693,875 -360,425 598,475 19.32 1.95 -2.55 3,200 1.90 2.10 3,900 8500.00 500 219.00 220.00 100 -58.75 220.00 28.51 55,104 -238,525 2,004,700
323,600 -191,225 38,862 21.67 1.40 -1.90 7,150 1.35 1.40 1,200 8550.00 1,425 252.85 285.00 25 -63.75 263.25 25.71 2,013 -14,925 46,400
3,867,125 -395,375 323,104 24.11 1.10 -1.25 2,600 1.05 1.10 2,400 8600.00 25 318.80 322.35 150 -57.40 321.50 39.02 29,272 -298,850 1,312,450
208,075 -46,025 10,288 26.53 0.90 -1.00 2,100 0.90 0.95 550 8650.00 1,425 352.55 390.00 1,075 -49.50 372.00 43.92 531 -2,700 37,925
3,111,375 -296,700 107,000 29.36 0.85 -0.75 1,000 0.85 0.90 12,675 8700.00 25 418.00 419.00 25 -54.00 422.30 48.54 8,437 -75,550 1,022,500
333,275 -31,200 4,407 32.08 0.80 -0.75 8,300 0.80 0.85 650 8750.00 25 466.55 490.00 1,075 -53.95 474.00 54.49 905 -15,950 40,875
3,279,025 -245,675 64,870 34.71 0.75 -0.50 100,250 0.75 0.80 1,575 8800.00 50 512.85 516.10 25 -55.75 517.85 51.60 6,593 -75,900 647,675
207,225 -6,550 2,909 38.15 0.85 -0.50 125 0.85 0.95 1,000 8850.00 1,425 546.55 590.00 1,075 -80.50 550.70 - 201 -4,125 20,075
3,067,450 -148,500 47,256 40.36 0.75 -0.40 99,475 0.75 0.80 300 8900.00 25 613.85 617.00 25 -53.55 619.95 62.07 4,390 -83,700 363,725
146,900 -5,600 1,139 44.11 0.90 -0.30 725 0.90 1.00 4,625 8950.00 1,425 646.55 690.00 1,075 62.45 742.45 120.42 103 -2,550 9,625
3,393,600 -840,925 70,455 44.23 0.55 -0.50 14,350 0.50 0.55 6,825 9000.00 50 712.80 715.55 25 -59.80 713.90 59.13 6,289 -76,775 317,100
64,300 -1,425 77 47.31 0.60 -0.30 3,625 0.60 0.85 7,500 9050.00 1,425 746.55 790.00 1,075 -25.00 765.00 64.88 2 -50 950
1,272,250 -70,575 16,847 50.38 0.65 -0.35 25 0.60 0.65 3,850 9100.00 25 813.05 817.85 125 -49.60 821.55 79.23 2,674 -44,925 112,575
15,975 -525 33 52.51 0.60 -0.20 125 0.50 0.95 25 9150.00 2,000 738.90 1,133.00 100 - 860.00 - - - 25
959,350 -35,875 9,831 56.02 0.70 -0.25 4,000 0.55 0.70 11,750 9200.00 125 910.70 916.40 75 -54.25 915.00 74.86 1,718 -29,250 86,625
5,000 -75 3 60.68 0.95 0.15 7,000 0.05 0.90 2,000 9250.00 100 850.50 1,238.20 100 - - - - - -
898,700 -19,725 1,314 58.28 0.45 -0.40 1,150 0.45 0.50 10,000 9300.00 150 1,009.55 1,014.95 100 -82.05 985.90 - 111 -2,425 81,750
- - - - - - 7,000 0.05 - - 9350.00 100 935.00 1,338.20 100 - - - - - -
572,600 -1,775 718 63.77 0.50 -0.25 1,500 0.45 0.55 400 9400.00 125 1,113.90 1,121.90 125 -47.90 1,120.10 98.05 187 -3,050 20,650
1,750 - 600 66.16 0.50 -0.35 1,750 0.05 1.00 1,000 9450.00 100 1,031.00 1,442.30 100 - - - - - -
688,825 -11,950 3,446 68.53 0.50 -0.25 550 0.50 0.55 1,025 9500.00 25 1,210.55 1,216.95 100 -53.25 1,217.00 98.61 2,671 -60,775 410,950
- - - - - - - - - - 9550.00 100 1,127.00 1,546.40 100 - - - - - -
214,600 -675 465 73.92 0.55 -0.15 250 0.45 0.55 25 9600.00 200 1,273.70 1,342.40 25 -77.80 1,285.00 - 49 -850 2,300
- - - - - - - - - - 9650.00 100 1,227.00 1,646.40 100 - - - - - -
56,300 -1,100 44 72.84 0.25 -0.05 5,000 0.10 0.25 1,950 9700.00 125 1,373.35 1,439.20 125 106.95 1,481.90 182.22 2 -50 10,225
- - - - - - - - - - 9750.00 100 1,323.00 1,750.55 100 - - - - - -
26,150 -25 3 77.12 0.25 -0.15 2,900 0.15 0.45 1,000 9800.00 1,000 1,473.35 1,542.35 2,500 211.30 1,546.20 159.15 1 - 200
- - - - - - - - - - 9850.00 100 1,423.00 1,850.55 100 - - - - - -
13,275 - 6 81.33 0.25 -0.20 5,000 0.10 0.25 400 9900.00 1,000 1,573.30 1,642.15 2,500 - - - - - -
- - - - - - - - - - 9950.00 100 1,518.50 1,954.65 100 - - - - - -
257,350 -5,900 2,593 85.48 0.25 -0.15 6,475 0.25 0.40 7,650 10000.00 25 1,710.55 1,716.95 25 -55.45 1,714.05 120.21 3,357 -60,275 207,600
- - - - - - - - - - 10050.00 100 1,614.50 2,058.75 100 - - - - - -
6,475 - 2 91.03 0.30 -0.20 2,175 0.10 0.40 200 10100.00 1,000 1,773.30 1,852.30 1,000 - - - - - -
- - - - - - - - - - 10150.00 100 1,714.50 2,158.75 100 - - - - - -
3,250 - - - 0.10 - - - - - 10200.00 1,000 1,863.20 1,951.90 1,000 - - - - - -
- - - - - - - - - - 10250.00 100 1,810.50 2,262.85 100 - - - - - -
550 - - - 1.85 - - - - - 10300.00 1,000 1,963.20 2,051.90 1,000 - - - - - -
- - - - - - - - - - 10350.00 100 1,910.50 2,362.85 100 - - - - - -
- - - - - - - - - - 10400.00 1,000 2,063.20 2,151.90 1,000 - - - - - -
- - - - - - - - - - 10450.00 100 2,008.00 2,460.40 100 - - - - - -
2,225 -50 28 103.43 0.20 -0.25 2,000 0.10 0.20 475 10500.00 25 2,214.00 2,220.55 100 -48.95 2,220.00 164.69 406 -6,450 43,175

Top

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



  •  Highlighted options are in-the-money.