Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10791.55  As on Dec 13, 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 161,775 1,125 34 - 7,202.00 312.00 750 7,188.10 7,205.65 1,125 3600.00 1,125 0.40 0.70 1,275 -0.60 0.40 176.09 78 1,350 147,000 Graph
Graph - - - - - - 150 6,971.70 - - 3700.00 - - 3.00 7,500 - - - - - - Graph
Graph - - - - - - 150 6,837.25 - - 3800.00 - - - - - - - - - - Graph
Graph - - - - - - 150 6,656.85 - - 3900.00 - - - - - - - - - - Graph
Graph 924,450 -11,775 214 - 6,806.00 40.15 75 6,801.00 6,806.70 75 4000.00 450 0.50 0.80 525 0.15 0.80 169.18 34 300 83,625 Graph
Graph - - - - - - 150 6,456.85 - - 4100.00 - - - - - - - - - - Graph
Graph - - - - - - 150 6,356.85 - - 4200.00 - - - - - - - - - - Graph
Graph - - - - - - 150 6,256.85 - - 4300.00 - - - - - - - - - - Graph
Graph - - - - - - 150 6,156.85 - - 4400.00 - - - - - - - - - - Graph
Graph - - - - - - 600 6,265.35 6,332.80 600 4500.00 - - 3.00 7,500 - - - - - - Graph
Graph - - - - - - 150 5,956.85 - - 4600.00 - - - - - - - - - - Graph
Graph - - - - - - 300 5,838.75 - - 4700.00 - - - - - - - - - - Graph
Graph - - - - - - 225 5,741.15 - - 4800.00 - - - - - - - - - - Graph
Graph - - - - - - 150 5,656.85 - - 4900.00 - - - - - - - - - - Graph
Graph 20,625 -75 1 214.78 5,850.00 72.00 750 5,787.10 5,819.65 375 5000.00 300 0.55 1.25 1,500 - 1.50 140.74 7 225 4,200 Graph
Graph - - - - - - 150 5,509.75 - - 5100.00 - - - - - - - - - - Graph
Graph - - - - - - 150 5,388.20 - - 5200.00 - - - - - - - - - - Graph
Graph - - - - - - 150 5,256.85 - - 5300.00 - - - - - 3.05 - - - 75 Graph
Graph - - - - - - 150 5,156.85 - - 5400.00 - - - - - - - - - - Graph
Graph - - - - - - 600 5,271.35 5,332.75 375 5500.00 2,400 0.05 3.00 7,500 - - - - - - Graph
Graph - - - - - - 150 5,059.05 - - 5600.00 - - - - - - - - - - Graph
Graph - - - - - - 150 4,917.00 - - 5700.00 - - - - - - - - - - Graph
Graph - - - - - - 150 4,798.60 - - 5800.00 - - - - - - - - - - Graph
Graph - - - - - - 150 4,657.35 - - 5900.00 - - - - - - - - - - Graph
Graph 56,325 - 2 - 4,801.85 236.35 75 4,797.75 4,817.70 75 6000.00 300 0.50 1.30 450 0.05 0.50 98.99 179 -13,350 38,025 Graph
Graph - - - - - - 150 4,456.85 - - 6100.00 - - - - - - - - - - Graph
Graph - - - - - - 150 4,356.85 - - 6200.00 - - - - - - - - - - Graph
Graph - - - - - - 150 4,256.85 - - 6300.00 - - - - - - - - - - Graph
Graph - - - - - - 150 4,156.85 - - 6400.00 - - - - - - - - - - Graph
Graph - - - - - - 600 4,278.10 4,332.75 75 6500.00 2,400 0.05 3.00 7,500 - 3.00 - - - 75 Graph
Graph - - - - - - 150 3,956.85 - - 6600.00 - - - - - - - - - - Graph
Graph - - - - - - 150 3,856.85 - - 6700.00 - - - - - - - - - - Graph
Graph - - - - - - 150 3,756.85 - - 6800.00 - - 3.00 300 - 160.00 - - - 7,500 Graph
Graph - - - - - - 150 3,660.70 - - 6900.00 - - - - - - - - - - Graph
Graph 538,425 -3,675 287 - 3,786.00 34.45 75 3,800.15 3,807.50 3,675 7000.00 75 0.55 0.90 300 0.10 0.60 75.77 75 -825 74,475 Graph
Graph - - - - - - 150 3,527.80 - - 7100.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 7200.00 75 0.25 2.50 150 - 2.50 - - - 61,200 Graph
Graph 3,750 - - - 1,740.00 - 150 3,385.50 - - 7300.00 - - 2.95 75 - 3.05 - - - 12,000 Graph
Graph - - - - - - 150 3,248.70 - - 7400.00 - - 3.00 150 - 310.00 - - - 11,250 Graph
Graph 3,425 - - - 3,400.35 - 75 3,285.50 3,332.30 75 7500.00 7,350 0.45 1.00 600 -0.50 0.50 63.55 4 -75 86,400 Graph
Graph 8,250 - - - 1,729.55 - 150 3,066.80 - - 7600.00 - - 3.00 150 - 23.00 - - - 30,000 Graph
Graph - - - - - - 150 2,927.95 - - 7700.00 - - 3.00 150 - 39.00 - - - 119,775 Graph
Graph 75,000 - - - 2,107.65 - 150 2,826.30 - - 7800.00 - - 3.00 6,000 - - - - - - Graph
Graph 115,050 - - - 1,482.30 - - - - - 7900.00 300 0.05 3.00 75 - 0.15 - - - 2,025 Graph
Graph 639,450 -12,675 220 - 2,812.00 32.25 75 2,809.10 2,814.70 75 8000.00 75 1.35 1.40 3,825 - 1.40 58.77 176 -8,175 416,100 Graph
Graph - - - - - - 600 2,686.35 2,734.70 825 8100.00 7,500 0.35 2.90 1,200 - 4.50 - - - 2,400 Graph
Graph 182,325 - - - 2,992.00 - 600 2,586.40 2,635.85 150 8200.00 7,500 0.35 1.00 75 - 1.00 - - - 237,075 Graph
Graph - - - - - - - - - - 8300.00 7,500 0.35 - - - 46.45 - - - 7,500 Graph
Graph 3,975 - - - 2,771.00 - 75 2,281.55 2,879.95 75 8400.00 7,500 0.35 - - - 12.30 - - - 27,675 Graph
Graph 67,125 -675 24 - 2,314.00 31.65 225 2,305.25 2,317.10 225 8500.00 3,075 1.35 1.75 600 0.05 1.70 49.04 79 -3,000 587,100 Graph
Graph - - - - - - 375 1,801.05 2,689.95 75 8550.00 7,500 0.35 3.00 7,500 - - - - - - Graph
Graph 26,850 - 48 47.73 2,226.45 50.15 75 2,212.35 2,220.15 75 8600.00 150 1.85 2.00 1,500 -0.45 2.00 47.79 107 -75 27,150 Graph
Graph - - - - - - - - - - 8650.00 7,500 0.45 - - - - - - - - Graph
Graph 19,475 -550,125 7,623 51.87 2,130.25 64.65 375 2,112.15 2,119.10 75 8700.00 450 2.10 2.30 1,500 -0.70 2.10 45.91 53 600 48,825 Graph
Graph - - - - - - - - - - 8750.00 7,500 0.65 - - - - - - - - Graph
Graph 600 - - - 1,817.60 - 600 1,989.55 2,031.40 600 8800.00 1,500 1.55 2.45 1,500 - 1.50 42.08 16 -450 104,625 Graph
Graph - - - - - - - - - - 8850.00 7,500 0.65 - - - - - - - - Graph
Graph 150 - - - 1,980.05 - 75 1,889.10 1,925.10 75 8900.00 1,500 2.15 2.50 1,500 -0.85 2.10 41.63 161 -300 50,100 Graph
Graph - - - - - - - - - - 8950.00 7,500 0.65 - - - 1.20 - - - 75 Graph
Graph 798,300 -49,275 962 - 1,815.00 36.25 75 1,810.60 1,818.15 750 9000.00 1,200 2.30 2.50 2,775 -0.50 2.30 39.96 6,841 -116,625 1,114,800 Graph
Graph - - - - - - - - - - 9050.00 7,500 0.65 - - - 1.20 - - - 75 Graph
Graph 6,750 - - - 1,770.00 - 225 1,693.90 1,719.60 75 9100.00 2,550 2.25 2.85 2,025 -0.65 2.40 38.05 376 -3,075 60,300 Graph
Graph - - - - - - - - - - 9150.00 7,500 0.85 - - - - - - - - Graph
Graph 7,125 - - - 1,361.40 - 150 1,590.80 1,625.75 75 9200.00 1,200 2.45 2.80 1,200 -0.65 2.40 35.93 1,264 -5,550 96,225 Graph
Graph - - - - - - - - - - 9250.00 7,500 0.85 - - - 3.00 - - - 75 Graph
Graph 3,150 - - - 1,204.25 -5.35 600 1,493.15 1,526.55 75 9300.00 75 2.60 2.90 300 -0.25 2.95 34.75 1,207 9,825 102,150 Graph
Graph - - - - - - - - - - 9350.00 7,500 0.85 - - - 2.15 - - - 150 Graph
Graph 18,375 - - - 1,157.25 - 600 1,391.00 1,433.85 75 9400.00 1,725 2.35 3.10 1,950 -1.40 2.35 31.64 1,368 -37,875 125,775 Graph
Graph - - - - - - 750 827.30 1,414.05 750 9450.00 10,050 1.00 3.10 75 - 4.05 - - - 150 Graph
Graph 677,550 -8,925 170 - 1,316.20 40.05 75 1,307.05 1,315.95 75 9500.00 150 3.15 3.20 1,800 -1.10 3.20 30.83 7,103 -138,300 1,532,550 Graph
Graph - - - - - - 75 1,105.15 1,312.40 225 9550.00 75 2.50 5.50 75 - 4.00 - - - 300 Graph
Graph 147,750 -10,950 1,443 - 1,212.05 39.40 150 1,210.75 1,217.40 150 9600.00 75 3.50 3.80 150 -1.00 3.80 29.40 9,540 177,075 822,975 Graph
Graph - - - - - - 750 1,005.15 1,324.85 750 9650.00 75 4.00 5.80 150 - 6.00 30.40 1 75 1,125 Graph
Graph 49,425 - - - 1,000.95 - 75 1,102.45 1,119.45 75 9700.00 5,850 4.25 4.45 1,125 -0.65 4.45 27.88 4,680 -48,675 866,550 Graph
Graph - - - - - - 750 905.15 1,224.85 750 9750.00 750 3.25 6.45 4,950 -0.45 4.05 26.39 134 -600 10,950 Graph
Graph 51,075 - 15 - 1,016.05 34.40 75 1,010.00 1,017.85 75 9800.00 3,225 5.50 5.60 1,125 -0.55 5.50 26.56 15,128 -190,500 1,184,250 Graph
Graph - - - - - - 975 919.05 1,034.60 975 9850.00 4,950 4.90 6.65 4,950 -1.10 5.95 25.76 181 1,500 11,700 Graph
Graph 30,525 - 23 - 919.30 35.60 300 911.70 920.70 225 9900.00 375 6.45 6.55 2,025 -1.10 6.55 25.02 12,696 96,525 1,163,250 Graph
Graph 150 - - - 510.00 - 150 715.15 1,024.85 7,500 9950.00 150 7.10 8.75 4,950 -1.55 7.15 24.23 265 750 28,200 Graph
Graph 654,900 -2,400 1,430 - 818.60 28.05 300 815.55 821.05 150 10000.00 1,275 8.40 8.55 75 -1.65 8.40 23.75 59,636 -129,000 5,178,150 Graph
Graph 375 - - - 642.50 - 75 759.80 786.05 75 10050.00 75 8.00 10.05 75 -2.15 8.90 22.80 727 -6,525 47,025 Graph
Graph 83,100 -825 40 - 724.65 32.30 75 716.00 722.85 75 10100.00 900 9.35 10.50 975 -2.95 9.50 21.86 28,269 179,625 1,355,400 Graph
Graph 1,125 - - - 347.70 - 75 644.00 696.10 75 10150.00 75 9.00 18.50 75 -2.25 11.65 21.53 1,885 -11,325 30,375 Graph
Graph 635,100 -8,625 342 - 621.75 26.20 75 622.00 627.40 75 10200.00 75 12.25 12.75 225 -4.00 12.45 20.55 62,900 -372,300 3,923,550 Graph
Graph 3,225 - - - 546.90 - 75 562.65 605.20 975 10250.00 75 10.30 15.35 225 -3.75 14.75 20.03 2,240 -21,825 77,250 Graph
Graph 134,025 -20,325 595 - 528.50 26.60 75 524.40 530.40 75 10300.00 75 16.60 16.75 1,275 -5.15 16.75 19.28 67,701 -208,275 2,246,550 Graph
Graph 9,900 75 9 16.91 494.65 42.05 150 474.00 493.45 225 10350.00 75 20.00 20.95 75 -5.00 20.90 19.01 5,365 -27,150 160,875 Graph
Graph 523,425 -76,800 3,300 10.75 433.60 24.65 300 432.05 438.00 150 10400.00 75 23.15 23.80 75 -7.05 23.60 18.18 74,747 -120,750 2,718,300 Graph
Graph 14,625 -3,225 106 14.16 395.00 31.80 75 385.80 396.95 75 10450.00 75 27.70 28.50 75 -9.00 27.55 17.52 3,480 30,075 125,400 Graph
Graph 1,117,200 -134,625 8,258 12.97 346.00 23.40 300 344.20 348.00 75 10500.00 4,275 33.35 33.60 1,725 -9.35 33.35 17.04 99,457 -15,375 3,903,375 Graph
Graph 30,375 -2,925 136 15.39 315.50 33.20 75 295.25 317.00 225 10550.00 75 39.05 40.50 150 -12.05 39.55 16.43 4,246 2,850 158,700 Graph
Graph 1,390,500 -414,300 24,121 12.72 260.20 17.60 1,800 260.20 262.50 75 10600.00 75 47.45 48.45 75 -13.80 47.60 15.90 121,142 325,650 3,153,225 Graph
Graph 50,550 -36,000 1,124 13.58 227.20 21.65 75 217.80 228.85 75 10650.00 75 58.00 59.00 75 -14.30 59.00 15.60 5,909 6,750 194,175 Graph
Graph 1,560,450 -833,400 65,167 12.83 186.50 15.00 75 185.30 186.50 5,625 10700.00 900 70.25 70.50 1,725 -18.25 70.25 14.98 149,078 503,625 3,018,600 Graph
Graph 67,650 -30,600 4,182 12.44 151.00 9.90 75 150.05 152.95 75 10750.00 75 84.05 86.20 75 -19.95 86.00 14.64 10,362 51,150 115,575 Graph
Graph 2,829,750 -135,825 149,226 12.20 119.95 6.15 75 119.20 120.90 5,025 10800.00 300 102.40 102.55 225 -24.35 102.55 14.05 169,517 1,304,850 2,821,275 Graph
Graph 204,075 68,550 14,935 12.34 95.85 6.00 150 94.00 95.85 1,650 10850.00 150 124.10 128.95 75 -24.50 126.15 13.93 5,639 36,900 56,850 Graph
Graph 3,178,725 673,800 177,030 11.98 71.40 1.25 75 71.40 72.00 1,875 10900.00 150 150.85 151.00 4,725 -30.20 151.00 13.55 43,305 392,775 814,275 Graph
Graph 150,150 -68,925 8,880 11.86 52.85 -0.75 75 53.40 54.50 75 10950.00 75 174.55 189.20 75 -29.75 180.00 13.24 654 -6,825 15,825 Graph
Graph 4,942,350 589,050 208,269 12.17 40.85 -0.25 75 40.50 41.00 1,125 11000.00 75 218.00 221.85 150 -31.50 219.05 13.85 33,038 -294,525 1,843,650 Graph
Graph 163,575 74,550 7,060 12.09 29.00 -1.45 750 27.80 29.00 525 11050.00 75 248.75 261.70 75 2.25 285.10 18.02 26 525 4,800 Graph
Graph 2,276,700 243,000 99,577 12.17 20.80 -2.05 75 20.55 21.15 75 11100.00 75 293.40 301.30 75 -32.35 294.40 13.59 2,062 11,325 95,250 Graph
Graph 97,575 37,425 4,225 12.07 13.95 -2.90 75 14.00 15.30 75 11150.00 750 314.85 345.10 75 -27.25 333.45 12.95 19 750 1,425 Graph
Graph 2,534,925 134,925 77,183 12.19 9.70 -3.00 225 9.80 10.15 75 11200.00 375 380.80 386.85 75 -47.60 372.25 11.17 269 2,175 190,200 Graph
Graph 84,600 21,300 2,734 12.59 7.40 -2.15 300 6.80 8.45 300 11250.00 75 423.20 440.30 75 - - - - - - Graph
Graph 1,382,850 193,650 34,600 12.60 4.85 -2.15 300 4.75 4.85 75 11300.00 225 473.05 478.80 75 -35.80 476.00 14.96 667 1,875 216,600 Graph
Graph 42,150 2,775 1,173 13.20 4.05 -2.05 75 4.00 5.00 75 11350.00 75 517.85 536.20 75 - - - - - - Graph
Graph 883,125 102,375 16,713 13.19 2.60 -1.30 7,575 2.55 2.70 1,125 11400.00 75 568.90 578.75 75 -39.05 568.70 14.11 25 -600 59,550 Graph
Graph 16,800 675 112 13.82 2.25 -1.30 150 2.25 3.80 150 11450.00 150 615.35 638.90 75 - - - - - - Graph
Graph 2,862,300 -207,300 25,662 14.37 1.90 -0.60 675 1.85 2.05 7,500 11500.00 150 669.40 674.30 150 -36.30 668.00 15.85 1,090 -45,825 989,025 Graph
Graph 21,900 4,275 312 16.25 2.90 1.10 300 2.05 3.20 1,425 11550.00 75 715.35 737.15 75 - - - - - - Graph
Graph 384,450 15,075 6,820 15.68 1.55 -0.35 150 1.55 1.75 150 11600.00 75 768.05 773.10 600 -9.45 785.00 25.24 33 75 58,950 Graph
Graph 9,075 - 7 15.81 1.10 -0.05 75 1.10 2.50 300 11650.00 750 689.65 957.20 750 - - - - - - Graph
Graph 272,325 -8,925 1,578 16.89 1.25 -0.60 2,025 1.35 1.80 825 11700.00 75 861.55 876.65 75 -111.00 824.00 - 13 -600 47,175 Graph
Graph 8,400 -150 46 17.78 1.30 -0.25 75 1.40 2.30 300 11750.00 750 834.65 1,034.55 750 - - - - - - Graph
Graph 285,300 4,125 298 18.93 1.50 -0.20 600 1.40 1.65 525 11800.00 75 964.30 978.40 75 -52.25 981.00 28.72 2 -150 6,075 Graph
Graph 1,200 75 133 18.99 1.10 -0.85 300 0.65 2.20 375 11850.00 750 788.15 1,071.90 750 - - - - - - Graph
Graph 60,450 -11,100 220 20.54 1.50 -0.30 2,925 1.50 1.90 1,500 11900.00 75 1,061.95 1,073.00 150 -60.65 1,032.75 - 1 - 32,850 Graph
Graph 3,150 300 18 21.67 1.70 0.70 225 1.25 2.05 150 11950.00 750 677.35 1,198.50 750 - - - - - - Graph
Graph 1,084,275 42,375 6,350 21.73 1.30 -0.40 7,275 1.30 1.40 450 12000.00 75 1,164.45 1,170.00 3,150 -31.40 1,169.80 27.85 217 -3,525 781,875 Graph
Graph 525 -150 4 21.28 0.80 -0.20 150 0.80 2.55 150 12050.00 750 735.00 1,271.45 975 - - - - - - Graph
Graph 117,900 -1,725 173 23.67 1.50 -0.30 75 1.45 1.50 525 12100.00 225 1,254.20 1,290.40 225 - 1,207.55 - - - 20,925 Graph
Graph 525 - - - 2.15 - 150 0.70 2.50 750 12150.00 750 809.15 1,352.00 750 - - - - - - Graph
Graph 85,125 1,050 231 25.30 1.55 -0.10 3,900 1.35 1.65 3,000 12200.00 150 1,360.30 1,374.25 150 - 1,596.65 - - - 36,225 Graph
Graph 75 - - - 2.90 - 1,800 0.05 3.00 6,000 12250.00 150 1,262.25 1,473.85 225 - - - - - - Graph
Graph 35,925 2,775 41 26.70 1.50 0.45 900 1.00 1.60 6,000 12300.00 225 1,448.25 1,485.05 225 - 1,538.85 - - - 525 Graph
Graph 525 -75 1 24.37 0.50 -2.20 450 0.50 2.85 3,000 12350.00 7,500 1,273.20 1,559.60 150 - - - - - - Graph
Graph 750 - - - 1.00 - 900 0.70 1.50 300 12400.00 225 1,547.95 1,592.25 225 - 1,560.00 - - - 450 Graph
Graph - - - - - - 1,800 0.05 2.50 6,000 12450.00 75 1,528.65 1,641.10 225 - - - - - - Graph
Graph 129,000 -52,350 2,204 28.62 1.10 0.35 825 1.10 1.15 3,000 12500.00 75 1,661.15 1,671.40 75 -33.05 1,662.00 29.42 14 -675 338,325 Graph
Graph 7,275 - 3 30.44 1.25 0.85 2,400 0.40 1.45 900 12600.00 600 1,746.45 1,793.10 600 - - - - - - Graph
Graph 750 -150 7 28.02 0.35 -0.65 900 0.45 1.00 150 12700.00 600 1,845.65 1,890.00 600 - - - - - - Graph
Graph 12,675 1,575 66 33.07 1.20 - 900 0.80 1.50 1,050 12800.00 600 1,945.30 1,986.55 225 - 2,080.00 - - - 450 Graph
Graph 3,225 - - - 0.25 - 2,400 0.30 1.00 1,200 12900.00 225 2,044.55 2,091.05 225 - - - - - - Graph
Graph 196,500 -2,325 389 33.05 0.55 - 40,125 0.50 0.55 11,625 13000.00 75 2,160.90 2,170.00 75 -29.60 2,166.90 45.79 154 -3,150 433,950 Graph
Graph 150 - - - 0.50 - 150 0.20 3.00 6,000 13100.00 150 2,102.15 2,424.85 7,500 - - - - - - Graph
Graph 75 - - - 0.40 - 2,400 0.10 3.00 6,000 13200.00 150 2,202.15 2,524.85 7,500 - 2,500.00 - - - 75 Graph
Graph - - - - - - 2,400 0.10 3.00 6,000 13300.00 150 2,302.15 2,624.85 7,500 - - - - - - Graph
Graph - - - - - - 2,400 0.05 3.00 6,000 13400.00 150 2,402.15 2,724.85 7,500 - - - - - - Graph
Graph 20,325 -75 8 39.45 0.60 0.25 75 0.40 0.65 150 13500.00 150 2,653.35 2,674.90 75 -9.15 2,692.80 69.29 54 -3,300 48,750 Graph
Graph - - - - - - 2,400 0.05 3.00 6,000 13600.00 150 2,559.00 2,809.75 150 - - - - - - Graph
Graph - - - - - - 2,400 0.05 2.50 6,000 13700.00 150 2,640.10 2,909.25 150 - - - - - - Graph
Graph 75 - - - 1.50 - 2,400 0.05 2.50 6,000 13800.00 7,500 2,723.25 3,009.25 150 - - - - - - Graph
Graph 375 - - - 1.50 - 2,400 0.05 2.50 6,000 13900.00 150 2,876.50 3,109.25 150 - - - - - - Graph
Graph 110,475 -3,000 84 44.10 0.45 - 3,150 0.35 0.45 750 14000.00 525 3,160.00 3,172.90 300 -47.00 3,150.00 - 104 -1,500 396,375 Graph
Graph 2,550 - - - 0.20 - 2,550 0.20 0.85 900 14100.00 600 3,242.40 3,291.95 75 - - - - - - Graph
Total 35,418,700 966,248 1,015,800 45,026,025 Total

Top

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



  • highlighted  Highlighted options are in-the-money.