Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11278.90  As on Sep 18, 2018 15:30:00 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
Graph 5,625 - - - 4,052.00 - 150 3,892.20 3,910.45 300 7400.00 75 0.20 0.25 150 - 0.20 - - - 20,625 Graph
Graph 50,775 -3,000 50 - 3,796.10 -102.00 75 3,798.10 3,809.45 300 7500.00 75 0.45 0.55 75 0.25 0.55 88.19 82 -3,225 2,175 Graph
Graph - - - - - - 75 3,672.10 3,728.10 75 7600.00 - - - - - - - - - - Graph
Graph - - - - - - 75 3,572.10 3,626.80 75 7700.00 - - - - - - - - - - Graph
Graph - - - - - - 150 3,497.10 3,526.80 75 7800.00 - - - - - - - - - - Graph
Graph - - - - - - 75 3,371.05 3,426.80 75 7900.00 - - - - - - - - - - Graph
Graph 399,075 -2,400 100 - 3,298.00 -96.95 150 3,296.20 3,312.15 75 8000.00 150 0.30 0.35 12,000 - 0.35 72.35 67 -375 47,850 Graph
Graph - - - - - - 600 3,178.00 3,226.80 150 8100.00 - - - - - - - - - - Graph
Graph - - - - - - 600 3,078.00 3,126.80 150 8200.00 - - - - - - - - - - Graph
Graph - - - - - - 600 2,978.00 3,026.80 150 8300.00 - - - - - - - - - - Graph
Graph - - - - - - 600 2,878.00 2,926.80 150 8400.00 - - - - - - - - - - Graph
Graph 205,950 -300 13 - 2,796.55 -101.95 150 2,798.35 2,812.45 300 8500.00 4,350 0.40 0.45 4,350 -0.05 0.40 61.20 16 -75 11,175 Graph
Graph 235,575 -1,350 18 68.80 2,702.00 -100.00 75 2,706.80 2,713.30 225 8600.00 525 0.10 1.25 225 1.00 1.25 65.68 14 -750 14,400 Graph
Graph 38,775 - - - 2,704.80 -0.45 150 2,601.70 2,615.30 300 8700.00 1,050 0.05 - - - 1.00 - - - 1,575 Graph
Graph 525 - - - 2,600.00 - 150 2,496.20 2,527.05 600 8800.00 75 0.05 1.90 600 - 0.90 - - - 75 Graph
Graph - - - - - - 75 2,385.05 2,426.95 75 8900.00 1,500 0.10 1.70 600 - 0.05 - - - 600 Graph
Graph 156,000 -1,575 27 - 2,296.50 -106.55 75 2,302.50 2,314.45 225 9000.00 5,325 0.35 0.50 150 -0.15 0.35 49.21 63 -4,050 84,675 Graph
Graph 242,625 75 22 66.99 2,208.90 -87.35 225 2,202.80 2,212.65 75 9100.00 2,550 0.50 0.75 4,500 - 0.70 50.16 14 -150 25,650 Graph
Graph - - - - - - 75 1,950.05 2,424.65 75 9150.00 3,975 0.05 - - - - - - - - Graph
Graph 22,200 -225 4 103.57 2,182.00 42.00 150 2,098.90 2,118.65 75 9200.00 75 0.60 0.95 300 -0.15 0.85 48.79 11 -450 1,125 Graph
Graph - - - - - - - - - - 9250.00 3,975 0.05 - - - - - - - - Graph
Graph 141,825 - 20 88.87 2,054.05 44.05 75 1,993.90 2,013.30 150 9300.00 450 0.15 0.40 1,725 -0.05 0.45 43.66 23 -1,350 40,800 Graph
Graph - - - - - - - - - - 9350.00 3,975 0.05 - - - - - - - - Graph
Graph 64,425 -2,175 49 63.62 1,915.00 -107.00 75 1,902.15 1,913.45 75 9400.00 600 0.45 0.65 300 0.10 0.65 42.97 84 -4,200 32,175 Graph
Graph - - - - - - - - - - 9450.00 3,975 0.05 - - - - - - - - Graph
Graph 292,350 -5,250 1,473 55.34 1,809.85 -80.20 75 1,804.50 1,808.95 750 9500.00 14,850 0.65 0.70 1,425 -0.15 0.70 41.03 1,563 10,425 220,500 Graph
Graph - - - - - - - - - - 9550.00 3,975 0.05 - - - - - - - - Graph
Graph 15,825 - - - 1,854.00 - 75 1,692.55 1,711.40 75 9600.00 300 0.80 1.00 825 -0.10 1.00 40.27 40 -1,200 6,675 Graph
Graph - - - - - - - - - - 9650.00 3,975 0.15 - - - - - - - - Graph
Graph 25,800 -1,125 29 82.11 1,680.00 -60.00 300 1,606.35 1,616.70 75 9700.00 150 0.70 1.00 750 -0.15 0.95 37.76 28 -525 5,400 Graph
Graph - - - - - - - - - - 9750.00 3,975 0.15 - - - - - - - - Graph
Graph 33,075 - - - 1,699.20 - 75 1,501.45 1,514.10 75 9800.00 300 0.85 1.00 4,800 -0.20 0.85 35.05 106 - 26,475 Graph
Graph - - - - - - - - - - 9850.00 3,975 0.15 - - - - - - - - Graph
Graph 19,125 - - - 1,417.30 - 75 1,401.95 1,412.10 75 9900.00 1,500 1.10 2.00 3,375 0.05 1.50 35.01 106 -3,600 63,975 Graph
Graph - - - - - - - - - - 9950.00 3,975 0.35 - - - - - - - - Graph
Graph 665,400 9,975 581 41.96 1,312.00 -90.70 75 1,305.30 1,311.55 75 10000.00 4,275 1.75 1.80 3,225 -0.50 1.75 33.28 1,790 -13,650 795,000 Graph
Graph - - - - - - 750 1,203.40 1,415.40 375 10050.00 150 0.80 3.40 600 -27.40 3.00 34.47 4 225 225 Graph
Graph 13,275 -75 1 58.33 1,255.00 -59.45 75 1,206.95 1,213.00 75 10100.00 300 1.60 4.50 600 -0.90 1.65 30.66 757 -2,625 79,275 Graph
Graph - - - - - - - - - - 10150.00 3,975 0.65 - - - - - - - - Graph
Graph 37,275 -1,200 25 32.91 1,108.80 -83.80 75 1,104.65 1,114.00 75 10200.00 2,550 1.70 2.25 1,350 -0.65 2.05 29.11 1,797 -21,750 1,365,225 Graph
Graph - - - - - - - - - - 10250.00 3,975 0.65 - - - - - - - - Graph
Graph 85,875 -3,975 55 - 1,002.00 -101.00 75 1,003.60 1,017.30 75 10300.00 3,150 2.25 2.65 1,875 -0.65 2.65 27.66 1,833 -27,750 462,000 Graph
Graph - - - - - - 750 881.55 1,085.40 1,125 10350.00 3,975 0.65 3.05 75 - 3.05 - - - 150 Graph
Graph 58,275 -225 5 - 900.00 -104.00 75 904.85 916.10 75 10400.00 1,125 3.05 3.15 225 -0.95 3.05 25.69 3,151 -750 301,200 Graph
Graph - - - - - - - - - - 10450.00 3,975 0.65 - - - - - - - - Graph
Graph 301,575 -5,700 518 28.93 815.45 -89.95 450 812.40 819.30 150 10500.00 5,100 3.60 3.80 1,725 -0.55 3.75 23.92 16,066 -341,700 1,521,075 Graph
Graph - - - - - - 750 454.45 - - 10550.00 3,975 0.75 - - - - - - - - Graph
Graph 149,850 -4,875 171 24.03 712.35 -91.05 300 712.70 719.60 300 10600.00 1,425 3.95 4.10 14,100 -0.95 4.00 21.54 8,928 -10,725 756,525 Graph
Graph 150 - - - 860.55 - 75 632.75 681.55 75 10650.00 225 3.50 6.25 225 - 6.50 - - - 225 Graph
Graph 116,475 -3,975 283 - 603.55 -96.70 75 610.15 617.50 225 10700.00 975 4.80 5.05 1,125 -1.15 4.95 19.62 14,180 -8,925 1,318,350 Graph
Graph - - - - - - - - - - 10750.00 3,975 1.50 - - - 115.20 - - - 600 Graph
Graph 158,925 -21,150 603 19.94 516.45 -86.00 75 511.80 520.20 150 10800.00 300 6.80 6.95 75 -0.80 6.95 18.04 20,472 95,175 1,510,050 Graph
Graph 150 - - - 691.00 8.00 75 433.70 500.25 75 10850.00 675 6.00 10.00 150 1.70 9.45 17.75 28 -75 6,300 Graph
Graph 123,150 -8,625 332 18.41 421.35 -97.95 75 422.00 423.60 150 10900.00 1,125 11.40 11.65 300 0.45 11.40 16.96 22,652 61,575 1,230,150 Graph
Graph - - - - - - 750 305.50 386.80 375 10950.00 75 9.00 14.75 75 1.50 14.50 16.36 97 -750 29,025 Graph
Graph 559,200 -21,975 1,602 17.64 331.00 -85.40 300 328.40 331.00 75 11000.00 3,750 19.15 19.35 375 3.40 19.15 15.91 66,369 -91,800 3,509,325 Graph
Graph 450 - - - 350.25 - 75 277.65 325.65 1,125 11050.00 600 23.35 24.55 600 3.95 23.40 15.11 1,783 24,600 46,650 Graph
Graph 210,525 10,500 2,358 15.13 239.50 -82.95 750 237.35 242.25 75 11100.00 1,650 31.20 31.40 150 7.55 31.05 14.74 85,608 313,950 2,806,350 Graph
Graph 7,575 2,925 139 14.00 195.60 -78.95 75 199.25 205.45 150 11150.00 150 40.45 41.25 600 11.80 40.40 14.21 9,255 39,600 262,950 Graph
Graph 462,075 146,550 12,707 14.36 163.10 -79.65 75 163.20 164.90 75 11200.00 225 53.30 53.95 75 16.30 53.85 13.96 170,269 226,200 3,720,525 Graph
Graph 26,025 18,300 869 14.36 132.00 -72.65 825 132.00 133.00 150 11250.00 225 69.60 70.20 1,275 21.70 69.85 13.60 13,650 11,175 256,425 Graph
Graph 1,446,975 654,600 75,126 14.10 102.70 -62.95 2,175 102.10 103.00 2,550 11300.00 150 90.20 91.00 2,025 29.50 90.25 13.25 238,562 -445,050 2,715,375 Graph
Graph 192,600 127,125 13,462 13.85 78.00 -55.25 75 77.80 78.00 225 11350.00 600 111.75 114.40 150 34.40 112.75 12.65 24,629 38,925 239,925 Graph
Graph 3,232,650 856,575 269,392 13.94 59.00 -47.20 750 58.35 59.25 300 11400.00 75 142.05 143.00 75 44.80 142.15 12.39 220,656 -388,875 3,297,000 Graph
Graph 503,175 193,275 33,188 13.67 42.00 -38.20 375 42.10 42.70 225 11450.00 600 172.50 174.00 75 52.10 173.50 11.71 9,156 -66,150 306,000 Graph
Graph 4,299,450 337,575 272,058 13.84 31.00 -30.00 1,200 30.30 31.00 975 11500.00 75 214.15 214.55 150 64.00 214.55 11.95 86,539 -454,275 2,895,225 Graph
Graph 425,025 46,650 15,763 13.91 21.75 -22.50 75 21.40 21.75 1,050 11550.00 75 251.00 254.35 150 69.45 250.45 10.19 1,641 -47,850 62,100 Graph
Graph 4,048,275 84,600 196,170 14.04 15.35 -16.40 825 15.20 15.40 4,950 11600.00 150 295.45 299.55 75 78.00 298.00 10.76 19,319 -197,100 1,982,550 Graph
Graph 362,400 -16,725 12,422 14.13 10.45 -10.90 750 10.40 10.45 2,475 11650.00 150 336.00 340.40 75 73.20 335.00 - 69 75 67,950 Graph
Graph 2,830,500 -237,150 86,272 14.44 7.55 -6.90 1,950 7.40 7.50 3,450 11700.00 300 383.15 385.00 525 83.85 384.95 - 6,226 -44,175 1,752,525 Graph
Graph 341,325 18,450 3,501 15.37 6.55 -3.60 600 6.30 6.70 225 11750.00 75 427.75 434.30 150 94.20 441.15 - 42 -1,200 36,750 Graph
Graph 3,977,850 -125,475 53,429 15.91 5.05 -2.30 825 5.05 5.15 75 11800.00 75 483.00 487.75 75 91.50 484.70 - 1,477 -19,875 477,600 Graph
Graph 271,125 -26,775 2,877 16.57 4.25 -1.15 4,500 3.80 4.40 300 11850.00 75 525.20 530.00 75 60.85 500.00 - 6 - 3,300 Graph
Graph 1,797,150 -197,325 31,026 17.39 3.90 -0.20 1,425 3.75 3.90 225 11900.00 150 575.70 582.60 75 97.10 586.65 - 144 -2,325 105,900 Graph
Graph 131,475 -8,025 1,036 18.26 3.40 -0.30 4,875 2.75 3.45 375 11950.00 75 620.25 639.65 75 - 523.80 - - - 825 Graph
Graph 2,684,850 -232,275 25,591 19.76 3.80 0.25 150 3.40 3.80 1,950 12000.00 150 673.65 677.25 75 98.25 680.70 - 691 -1,650 685,350 Graph
Graph 72,450 225 656 20.47 3.35 0.40 75 3.20 3.95 4,875 12050.00 75 716.45 739.50 375 - - - - - - Graph
Graph 1,114,350 64,650 10,575 21.83 3.60 0.35 1,350 3.40 3.60 3,675 12100.00 150 772.35 781.45 75 47.90 707.75 - 1 -75 20,625 Graph
Graph 36,075 -2,400 52 21.23 2.10 -1.00 1,200 2.15 4.95 75 12150.00 75 815.00 847.35 75 - 631.20 - - - 225 Graph
Graph 1,422,675 7,875 5,514 24.23 3.80 0.80 5,925 3.60 3.80 10,875 12200.00 75 873.10 878.70 150 115.35 887.20 - 57 -2,100 53,325 Graph
Graph 28,200 -75 10 23.21 2.10 0.25 75 2.05 3.50 2,850 12250.00 75 917.20 943.30 75 - - - - - - Graph
Graph 1,198,350 -31,575 3,003 26.23 3.15 0.30 75 3.15 3.65 375 12300.00 75 972.75 982.35 75 191.75 978.90 - 155 -9,150 37,200 Graph
Graph 1,275 - - - 1.70 0.05 3,000 1.00 3.90 3,000 12350.00 75 997.15 1,055.90 75 - - - - - - Graph
Graph 573,675 -14,175 1,440 27.27 2.80 0.25 150 2.80 3.20 3,075 12400.00 150 1,070.25 1,091.85 75 - 849.00 - - - 6,600 Graph
Graph 150 - - - 1.70 - 3,000 1.30 3.90 3,000 12450.00 750 685.15 1,484.30 750 - - - - - - Graph
Graph 2,246,025 416,025 12,330 29.42 2.90 0.45 2,100 2.80 2.85 150 12500.00 75 1,171.85 1,179.00 225 88.70 1,171.50 - 132 -75 294,975 Graph
Graph 16,575 -825 13 28.45 1.75 0.25 825 1.75 2.50 75 12550.00 600 1,206.00 1,245.95 75 - 1,175.15 - - - 1,275 Graph
Graph 92,250 -1,050 61 30.26 2.20 0.25 2,025 2.20 3.80 300 12600.00 75 1,261.75 1,285.15 75 194.05 1,217.05 - 4 300 4,725 Graph
Graph 75 - - - 3.00 - 3,000 0.70 3.00 3,000 12650.00 750 810.85 1,683.95 750 - - - - - - Graph
Graph 37,200 -225 20 31.45 1.85 -0.25 150 2.25 2.80 300 12700.00 375 1,355.90 1,395.95 375 41.15 1,335.45 - 6 -450 4,425 Graph
Graph - - - - - - 3,000 0.20 3.00 3,000 12750.00 - - - - - - - - - - Graph
Graph 3,075 -300 9 33.72 2.05 0.65 75 2.00 3.25 75 12800.00 75 1,468.80 1,495.70 75 34.50 1,425.00 - 1 -75 675 Graph
Graph 1,950 - - - 3.00 - 3,000 0.20 3.00 3,000 12850.00 750 1,010.45 1,883.55 750 - - - - - - Graph
Graph 1,650 - 12 31.69 0.75 -0.30 1,500 0.80 1.95 225 12900.00 375 1,555.70 1,595.95 375 - - - - - - Graph
Graph - - - - - - 3,000 0.20 2.90 3,000 12950.00 - - - - - - - - - - Graph
Graph 361,875 -9,975 1,222 33.34 0.75 -0.15 2,400 0.75 1.00 375 13000.00 225 1,669.25 1,675.60 75 96.05 1,673.00 - 140 -1,200 376,875 Graph
Graph - - - - - - 3,000 0.10 3.00 4,500 13050.00 - - - - - - - - - - Graph
Graph 450 - - - 1.50 - 2,400 0.20 1.00 1,500 13100.00 600 1,753.85 1,795.95 375 - - - - - - Graph
Graph 900 - - - 1.00 - 900 0.30 1.00 1,500 13200.00 600 1,853.85 1,894.95 600 - - - - - - Graph
Graph - - - - - - 2,400 0.20 1.00 1,500 13300.00 600 1,953.85 1,994.95 600 - - - - - - Graph
Graph 375 - - - 0.60 - 75 0.25 1.00 150 13400.00 600 2,053.80 2,094.95 600 - - - - - - Graph
Graph 312,525 -17,550 3,332 43.31 1.20 0.50 3,000 1.15 1.25 1,500 13500.00 75 2,177.00 2,181.80 450 104.20 2,178.90 - 5,184 -95,025 475,800 Graph
Total 38,992,725 1,151,616 1,055,743 36,488,625 Total

Top

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



  • highlighted  Highlighted options are in-the-money.