Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10146.80  As on Oct 23, 2018 15:30:30 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 - - - - - - 225 1,391.35 1,434.05 150 8750.00 75 0.15 1.35 75 -0.85 0.15 65.96 4 225 675 Graph
Graph 75 - - - 1,715.25 - 150 1,351.85 1,388.85 1,125 8800.00 3,375 0.40 0.80 2,700 -0.55 0.40 69.55 75 -375 15,300 Graph
Graph - - - - - - 1,125 1,301.80 1,343.50 1,125 8850.00 - - 3.00 6,000 - - - - - - Graph
Graph - - - - - - 225 1,253.25 1,293.50 1,125 8900.00 75 0.50 0.90 300 -0.45 0.50 66.00 14 - 23,250 Graph
Graph - - - - - - 1,200 670.95 1,424.00 150 8950.00 - - 3.00 6,000 - - - - - - Graph
Graph 50,625 -5,250 253 100.96 1,167.85 -63.60 75 1,169.20 1,173.80 75 9000.00 75 0.70 0.90 10,875 -0.10 0.90 64.92 1,508 -12,525 289,575 Graph
Graph 1,350 - - - 1,400.00 - 1,125 1,103.20 1,139.75 1,125 9050.00 1,125 0.10 3.00 6,000 - - - - - - Graph
Graph 450 - - - 1,225.00 - 1,500 1,055.55 1,089.75 1,125 9100.00 675 1.15 1.30 2,175 0.15 1.20 61.65 436 4,650 51,900 Graph
Graph - - - - - - 1,200 470.25 1,224.00 150 9150.00 - - 3.00 6,000 - - - - - - Graph
Graph 2,175 -525 18 - 912.40 -191.60 1,500 955.00 989.75 1,125 9200.00 1,800 1.05 1.30 75 -0.35 1.05 55.27 1,135 -2,475 103,350 Graph
Graph - -1,050 14 192.56 1,115.00 -40.00 1,050 379.20 1,112.20 1,050 9250.00 1,500 0.40 2.60 150 -1.95 1.10 52.87 8 - 75 Graph
Graph 150 -75 2 - 822.75 -237.25 225 853.25 889.75 1,125 9300.00 4,500 1.15 1.40 225 -0.35 1.40 51.72 2,884 -37,875 224,400 Graph
Graph 75 - - - 920.95 - 150 810.30 838.85 1,125 9350.00 1,500 0.70 1.95 150 -1.50 1.90 51.01 6 -150 3,000 Graph
Graph 3,000 - 2 - 749.00 -232.50 75 761.25 791.45 1,125 9400.00 14,400 1.60 1.70 5,550 -0.40 1.70 47.40 5,828 -117,300 383,700 Graph
Graph 30,900 -1,950 33 63.83 715.00 -170.15 75 719.05 726.50 75 9450.00 1,500 0.85 1.75 1,500 -0.80 1.70 44.56 134 -7,275 45,225 Graph
Graph 507,825 -192,825 4,734 67.64 673.15 -59.15 225 673.15 674.65 75 9500.00 675 2.05 2.10 3,300 -0.80 2.05 42.86 24,097 10,725 2,303,400 Graph
Graph - - - - - - 375 584.55 678.10 75 9550.00 75 0.75 2.95 150 -0.05 2.90 42.16 600 750 11,325 Graph
Graph 9,225 -75 15 - 538.55 -146.45 75 571.00 584.15 75 9600.00 750 2.40 2.45 150 -1.25 2.45 38.05 33,878 -1,650 1,348,500 Graph
Graph 450 - - - 682.80 - 225 513.65 536.45 75 9650.00 75 2.50 3.90 7,500 -1.00 2.90 36.04 544 -1,425 18,675 Graph
Graph 48,075 -6,450 559 56.19 480.65 -57.65 150 472.40 486.50 75 9700.00 150 3.35 3.50 150 -1.10 3.35 33.79 65,443 166,800 1,318,500 Graph
Graph 75 -75 1 - 361.85 -456.15 225 411.30 623.95 75 9750.00 150 3.70 4.60 3,900 -1.55 4.10 31.80 1,371 5,925 34,800 Graph
Graph 24,300 -900 181 44.74 376.35 -54.45 150 371.30 386.15 75 9800.00 1,500 5.25 5.50 75 -1.55 5.50 30.29 137,136 -81,825 2,093,850 Graph
Graph - -75 1 - 282.35 -408.05 375 312.65 342.30 375 9850.00 375 7.00 7.90 900 -2.10 7.00 28.33 10,226 -41,025 163,800 Graph
Graph 39,300 8,700 1,481 40.27 285.40 -44.60 75 282.00 284.70 75 9900.00 1,050 9.25 9.50 6,375 -3.30 9.65 26.79 214,343 486,975 2,122,500 Graph
Graph - -75 23 - 195.00 -200.85 1,125 201.95 249.50 375 9950.00 150 13.30 14.75 600 -4.15 13.65 25.36 22,559 39,075 188,025 Graph
Graph 435,450 6,750 22,345 33.69 194.20 -51.25 75 193.25 196.90 75 10000.00 150 19.80 20.40 225 -4.25 20.35 24.34 405,567 -14,550 3,666,075 Graph
Graph 21,825 20,550 2,616 33.34 158.80 -77.95 150 155.00 160.50 150 10050.00 150 28.00 29.15 1,800 -4.95 28.35 22.65 33,161 336,825 452,850 Graph
Graph 639,450 517,950 143,262 31.63 123.00 -45.20 150 119.50 123.00 1,650 10100.00 150 42.20 42.90 1,500 -2.15 42.20 21.76 406,405 42,000 2,164,350 Graph
Graph 324,825 309,150 50,150 29.56 89.75 -38.90 75 87.00 89.40 300 10150.00 75 58.65 59.90 1,500 2.25 59.85 20.37 58,047 40,950 348,075 Graph
Graph 2,203,125 1,490,775 432,329 28.47 63.80 -35.30 225 62.00 62.75 225 10200.00 4,050 82.00 82.85 300 6.75 82.00 18.29 289,134 -1,188,900 2,274,900 Graph
Graph 457,350 205,500 74,987 26.37 39.95 -33.35 5,100 39.90 40.90 300 10250.00 75 106.00 108.00 1,425 13.00 106.60 13.41 15,009 -123,750 115,800 Graph
Graph 2,650,950 334,725 425,563 25.47 24.60 -27.90 2,625 24.50 24.60 300 10300.00 1,500 141.05 142.30 825 19.65 141.05 - 95,753 -940,425 1,435,425 Graph
Graph 746,775 214,425 84,322 24.08 13.00 -21.85 600 12.55 13.30 150 10350.00 150 175.75 183.70 150 28.60 184.25 - 2,979 -42,375 123,675 Graph
Graph 3,522,000 470,475 309,190 23.44 6.70 -15.50 225 6.70 6.85 5,250 10400.00 750 219.05 220.90 225 32.70 220.75 - 27,899 -330,150 1,089,150 Graph
Graph 534,750 375 49,111 23.89 3.90 -9.30 1,200 3.75 3.90 1,425 10450.00 600 261.25 272.90 150 33.85 270.15 - 314 -8,850 21,675 Graph
Graph 3,704,925 -475,575 270,069 25.18 2.70 -5.10 75 2.60 2.70 450 10500.00 75 312.40 316.80 75 43.55 316.50 - 16,334 -547,050 918,075 Graph
Graph 486,525 -59,475 20,946 26.45 1.90 -2.65 75 1.80 1.95 75 10550.00 75 362.00 371.95 375 80.55 404.70 34.10 141 -3,525 15,675 Graph
Graph 3,148,050 -489,900 139,809 28.65 1.70 -1.35 225 1.60 1.70 6,375 10600.00 75 412.05 416.00 75 45.05 413.00 - 4,759 -214,800 756,150 Graph
Graph 371,775 -87,000 8,141 29.55 1.15 -1.40 300 1.25 1.45 2,775 10650.00 1,500 462.55 472.20 375 52.90 467.15 - 114 -4,425 17,325 Graph
Graph 3,108,825 -449,700 100,453 31.63 1.05 -1.15 17,175 1.05 1.20 1,200 10700.00 450 512.55 516.00 75 41.00 513.60 - 6,554 -363,675 762,750 Graph
Graph 272,850 -43,125 1,354 31.73 0.60 -1.40 1,500 0.60 1.00 450 10750.00 975 562.55 580.25 375 126.45 599.45 37.63 31 -1,950 10,275 Graph
Graph 2,133,225 -975,300 67,720 36.18 1.00 -0.65 300 1.00 1.05 7,275 10800.00 1,275 612.55 616.00 75 52.55 614.35 - 7,484 -292,575 1,157,175 Graph
Graph 225,525 -18,225 1,031 39.43 1.20 -0.45 300 0.90 1.15 300 10850.00 75 654.20 664.10 75 116.55 729.65 74.69 155 -11,100 11,325 Graph
Graph 1,911,975 -177,000 26,932 40.02 0.85 -0.55 4,125 0.85 0.90 375 10900.00 75 711.95 715.70 150 50.10 712.00 - 3,248 -184,500 549,900 Graph
Graph 166,200 -18,900 490 44.34 1.25 0.05 375 0.85 1.25 150 10950.00 1,500 762.55 772.05 375 110.75 815.85 71.03 12 -900 14,400 Graph
Graph 3,945,975 -487,875 41,840 44.17 0.80 -0.45 5,775 0.75 0.80 150 11000.00 75 811.35 815.65 75 51.65 812.50 - 8,155 -444,450 1,021,875 Graph
Graph 127,575 -7,500 182 47.60 1.00 0.05 7,200 0.60 1.00 2,550 11050.00 75 853.00 864.55 1,500 165.00 875.00 - 1 -75 5,850 Graph
Graph 1,755,975 -95,325 4,068 46.53 0.55 -0.55 300 0.60 0.75 525 11100.00 300 911.55 916.00 75 51.20 917.05 - 2,325 -146,625 308,400 Graph
Graph 143,550 -8,925 175 49.49 0.65 -0.45 1,200 0.55 0.80 300 11150.00 1,500 962.55 969.75 75 122.75 1,017.90 85.71 27 -2,025 10,200 Graph
Graph 1,767,675 -417,300 27,478 52.40 0.75 -0.35 1,500 0.70 0.75 11,400 11200.00 150 1,010.00 1,014.55 1,350 54.80 1,014.05 - 4,507 -319,500 589,200 Graph
Graph 97,500 -7,125 179 53.64 0.65 -0.25 75 0.65 0.90 75 11250.00 375 1,060.85 1,073.05 375 212.00 1,137.00 107.84 109 -3,975 6,150 Graph
Graph 1,262,475 -30,225 2,916 52.95 0.40 -0.55 150 0.40 0.55 525 11300.00 900 1,112.55 1,115.00 75 50.95 1,114.00 - 2,166 -146,325 291,600 Graph
Graph 61,875 -9,750 5,524 57.72 0.65 -0.05 75 0.65 0.90 75 11350.00 150 1,153.85 1,170.60 375 110.75 1,208.45 86.68 4 -225 2,325 Graph
Graph 1,005,000 -51,900 3,364 59.23 0.60 -0.35 7,200 0.60 0.70 2,025 11400.00 1,350 1,212.55 1,215.00 75 47.45 1,214.20 - 1,060 -68,175 367,050 Graph
Graph 73,650 -3,000 10,954 58.76 0.40 -0.35 75 0.15 0.40 75 11450.00 150 1,248.40 1,262.40 75 117.75 1,265.00 - 8 -600 6,450 Graph
Graph 2,023,950 -93,375 7,144 63.18 0.60 -0.35 4,275 0.60 0.70 8,625 11500.00 75 1,311.10 1,314.80 150 40.00 1,309.80 - 1,006 -71,325 460,200 Graph
Graph 52,500 -1,125 50 59.86 0.25 -0.35 7,500 0.25 0.55 150 11550.00 375 1,347.35 1,379.75 375 471.30 1,396.20 - 24 -1,125 2,550 Graph
Graph 1,065,975 -30,075 1,490 68.16 0.70 -0.15 1,425 0.55 0.70 3,600 11600.00 750 1,412.55 1,415.00 75 62.50 1,414.20 - 380 -27,900 318,150 Graph
Graph 40,350 - 1,613 60.72 0.15 -0.35 150 0.15 0.30 450 11650.00 75 1,401.95 - - - 1,300.00 - - - 75 Graph
Graph 606,525 -31,800 931 70.29 0.55 -0.25 75 0.50 0.55 1,050 11700.00 1,050 1,512.55 1,515.00 75 56.65 1,515.00 - 428 -26,175 139,950 Graph
Graph 25,875 - 7 58.93 0.05 -0.45 300 0.05 0.25 300 11750.00 75 1,502.85 - - - 1,425.00 - - - 300 Graph
Graph 669,750 -64,125 1,584 69.91 0.30 -0.30 150 0.25 0.30 75 11800.00 1,350 1,612.55 1,615.00 75 59.60 1,618.20 - 445 -30,150 72,450 Graph
Graph 9,750 - - - 0.45 - 150 0.10 0.45 225 11850.00 75 1,618.05 1,664.55 750 - 833.00 - - - 750 Graph
Graph 449,775 -18,375 1,420 77.75 0.55 -0.10 1,650 0.30 0.60 8,700 11900.00 75 1,702.65 1,711.05 75 102.05 1,723.95 - 14 -675 37,275 Graph
Graph 3,600 - - - 0.75 - 150 0.05 1.00 600 11950.00 75 1,703.70 - - - - - - - - Graph
Graph 779,250 -58,575 9,027 80.65 0.50 -0.15 150 0.45 0.50 9,300 12000.00 75 1,810.05 1,817.05 75 52.70 1,817.15 - 1,689 -121,500 425,775 Graph
Graph 2,700 -150 2 68.26 0.05 -0.60 1,200 0.05 1.95 75 12050.00 1,125 1,843.25 1,882.95 375 - - - - - - Graph
Graph 68,550 -13,200 239 82.49 0.40 -0.05 225 0.40 0.60 3,000 12100.00 75 1,899.20 1,911.80 75 108.15 1,965.00 136.15 5 - 20,175 Graph
Graph 375 -75 1 79.27 0.20 - 225 0.25 1.25 6,000 12150.00 375 1,939.30 - - - - - - - - Graph
Graph 52,800 -11,475 274 89.31 0.60 0.05 1,275 0.30 0.60 1,950 12200.00 75 2,008.50 2,020.10 75 213.90 2,075.00 153.83 224 -14,400 14,925 Graph
Graph 300 - - - 0.50 - 150 0.25 1.25 6,000 12250.00 75 2,005.85 - - - - - - - - Graph
Graph 74,175 -675 26 91.26 0.50 -0.05 4,500 0.20 0.50 2,025 12300.00 1,125 2,094.15 2,132.90 1,875 233.00 2,175.00 159.17 4 -150 2,025 Graph
Graph 525 - - - 0.25 - 300 0.25 1.25 6,000 12350.00 75 2,106.05 - - - - - - - - Graph
Graph 48,675 -675 13 85.40 0.15 -0.35 3,450 0.10 0.30 300 12400.00 1,125 2,193.20 2,220.05 375 875.85 2,220.60 - 3 -75 225 Graph
Graph 75 - - - 3.00 - 75 0.25 1.25 6,000 12450.00 375 2,239.65 - - - - - - - - Graph
Graph 153,900 -30,525 6,588 92.28 0.25 -0.25 14,025 0.25 0.35 2,025 12500.00 75 2,303.05 2,312.50 150 48.20 2,305.80 - 426 -31,275 284,100 Graph
Graph 150 - - - 0.05 - - - 0.50 75 12550.00 375 2,307.95 - - - - - - - - Graph
Graph 3,975 -825 17 91.62 0.15 -0.20 2,925 0.15 0.20 75 12600.00 150 2,398.55 2,419.90 375 - 2,265.00 - - - 4,725 Graph
Graph - - - - - - - - 1.25 6,000 12650.00 375 2,436.00 - - - - - - - - Graph
Graph 2,625 -6,450 142 94.67 0.15 -0.35 225 0.15 0.50 75 12700.00 75 2,502.35 2,520.50 375 662.40 2,578.40 183.81 1 - 150 Graph
Graph 375 - - - 3.00 - 150 0.25 1.25 6,000 12750.00 375 2,537.35 - - - - - - - - Graph
Graph 1,425 -75 1 101.78 0.25 -0.25 4,425 0.10 0.25 150 12800.00 150 2,602.35 2,620.50 375 - 1,690.00 - - - 675 Graph
Graph - - - - - - - - 1.25 6,000 12850.00 375 2,637.45 - - - - - - - - Graph
Graph 5,175 -1,125 19 103.00 0.20 -0.25 675 0.20 0.85 750 12900.00 375 2,693.25 2,729.75 375 - - - - - - Graph
Graph 150 -75 1 104.51 0.20 -2.55 150 0.25 1.25 6,000 12950.00 375 2,736.55 - - - - - - - - Graph
Graph 326,850 -14,550 25,412 103.66 0.15 -0.20 33,450 0.15 0.20 18,000 13000.00 375 2,808.80 2,818.25 75 54.90 2,814.60 - 2,198 -135,150 395,550 Graph
Graph - -150 2 109.47 0.25 -0.25 - - 1.25 6,000 13050.00 375 2,839.45 2,879.75 375 - - - - - - Graph
Graph 9,525 6,300 36,406 109.00 0.20 -0.15 6,000 0.15 0.25 2,400 13100.00 1,125 2,893.20 2,921.45 375 - - - - - - Graph
Graph - - - - - - - - 1.25 6,000 13150.00 375 2,937.15 - - - - - - - - Graph
Graph 51,075 -5,625 1,240 118.57 0.40 0.10 2,925 0.20 0.40 675 13200.00 75 3,002.15 3,013.95 150 61.85 3,015.00 - 626 -45,825 77,625 Graph
Graph 11,550 10,425 18,963 117.21 0.30 -0.10 7,500 0.15 0.30 525 13250.00 1,125 3,043.20 3,070.30 375 - - - - - - Graph
Total 44,567,925 2,447,429 1,921,164 31,515,600 Total

Top

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



  • highlighted  Highlighted options are in-the-money.