Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11551.75  As on Aug 20, 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 780,300 -8,550 268 - 2,466.30 88.80 75 2,466.95 2,473.65 150 9100.00 1,275 0.45 0.55 7,200 - 0.55 51.10 1,092 -19,575 244,125 Graph
Graph - - - - - - 3,000 2,397.00 2,439.55 3,000 9150.00 7,500 0.05 - - - - - - - - Graph
Graph 48,525 -750 56 - 2,360.00 81.45 150 2,364.95 2,375.15 150 9200.00 300 0.60 0.70 225 - 0.60 49.37 104 -375 11,925 Graph
Graph - - - - - - 3,000 2,296.70 2,343.00 900 9250.00 7,500 0.05 - - - - - - - - Graph
Graph 8,475 -150 2 - 2,260.00 187.80 75 2,264.95 2,277.10 75 9300.00 75 0.75 1.65 75 1.10 1.80 52.99 1 - 10,125 Graph
Graph - - - - - - 3,000 2,198.70 2,243.00 900 9350.00 7,500 0.05 - - - - - - - - Graph
Graph 25,500 - - - 2,031.00 - 75 2,157.80 2,187.50 75 9400.00 600 0.85 2.00 75 - 1.10 - - - 13,650 Graph
Graph - - - - - - 3,000 2,098.70 2,143.00 900 9450.00 7,500 0.15 - - - - - - - - Graph
Graph 694,050 -22,875 4,209 - 2,067.60 95.60 150 2,070.00 2,074.95 600 9500.00 3,525 1.35 1.40 450 -0.25 1.35 46.81 2,747 11,850 690,675 Graph
Graph - - - - - - 3,000 1,998.70 2,043.00 900 9550.00 7,500 0.15 - - - - - - - - Graph
Graph 87,675 -4,125 1,059 - 1,964.00 86.80 75 1,967.70 1,982.75 75 9600.00 300 1.50 1.70 1,050 0.20 1.55 45.28 168 2,550 38,025 Graph
Graph 75 - - - 1,700.00 - 3,000 1,898.70 1,943.00 900 9650.00 5,025 0.25 - - - 0.70 - - - 75 Graph
Graph 30,000 - 33 - 1,862.10 81.20 150 1,867.85 1,871.35 300 9700.00 600 1.50 1.85 2,325 0.30 1.60 43.19 98 3,450 38,250 Graph
Graph - - - - - - 3,000 1,798.70 1,843.00 900 9750.00 5,025 0.35 - - - - - - - - Graph
Graph 49,125 -375 70 - 1,761.00 77.75 75 1,767.90 1,774.40 75 9800.00 900 1.80 2.10 300 0.45 1.85 41.66 504 -4,350 132,825 Graph
Graph - - - - - - 900 1,699.00 1,743.05 900 9850.00 7,500 0.40 - - - - - - - - Graph
Graph 28,575 -75 40 - 1,660.40 158.65 75 1,668.00 1,674.90 75 9900.00 675 1.80 2.10 6,600 -0.25 1.90 39.53 233 750 203,550 Graph
Graph - - - - - - 3,000 1,598.70 1,643.05 900 9950.00 7,500 0.55 - - - - - - - - Graph
Graph 339,675 -51,825 786 - 1,572.00 90.10 75 1,570.35 1,578.35 150 10000.00 300 2.20 2.35 1,050 -0.10 2.20 37.97 2,409 -24,075 1,012,725 Graph
Graph - - - - - - 3,000 1,499.70 1,543.05 900 10050.00 7,500 0.70 - - - 3.05 - - - 750 Graph
Graph 61,200 - - - 1,390.65 - 75 1,464.75 1,485.70 75 10100.00 300 2.45 2.65 825 0.45 2.60 36.47 497 -3,150 292,950 Graph
Graph - - - - - - - - - - 10150.00 7,500 0.70 - - - 3.25 - - - 75 Graph
Graph 89,775 -1,200 16 - 1,370.25 81.90 75 1,371.10 1,377.65 75 10200.00 975 2.50 2.80 375 0.45 2.80 34.50 1,247 15,225 388,500 Graph
Graph - - - - - - - - - - 10250.00 7,500 0.80 - - - - - - - - Graph
Graph 133,500 -450 24 - 1,264.00 79.70 75 1,270.25 1,279.10 75 10300.00 1,800 3.00 3.15 1,500 0.20 3.00 32.49 2,176 26,700 614,250 Graph
Graph 75 - - - 800.35 - - - - - 10350.00 7,500 0.90 - - - 3.85 - - - 59,100 Graph
Graph 90,000 -1,050 39 - 1,165.00 83.00 75 1,171.05 1,184.20 300 10400.00 2,250 3.05 3.25 375 -0.20 3.05 30.23 2,701 10,125 943,800 Graph
Graph 75 - - - 997.90 -9.10 3,000 1,103.65 1,146.80 900 10450.00 600 2.00 4.70 225 -0.95 3.75 29.96 88 -1,050 9,300 Graph
Graph 235,650 -4,875 152 - 1,075.95 91.65 75 1,074.85 1,083.55 150 10500.00 3,000 3.00 3.05 6,000 -0.70 3.05 27.90 9,571 -223,575 2,408,700 Graph
Graph 1,650 - - - 805.00 - 3,900 1,005.40 1,046.65 900 10550.00 75 3.40 4.55 7,500 0.65 4.60 28.46 196 -6,375 48,225 Graph
Graph 219,825 -2,850 81 - 974.00 92.60 150 973.65 977.95 150 10600.00 1,200 3.70 4.00 1,050 -0.40 3.80 26.42 6,343 -5,100 1,754,025 Graph
Graph 600 - - - 704.80 - 3,000 907.95 947.15 3,900 10650.00 75 3.65 7.20 7,500 -0.35 4.10 25.53 91 -225 50,325 Graph
Graph 367,725 -5,850 131 - 870.00 88.30 150 874.55 879.85 75 10700.00 5,700 4.15 4.30 1,500 -0.60 4.15 24.37 11,058 -122,550 1,723,650 Graph
Graph 5,250 - - - 645.00 - 75 808.75 847.10 75 10750.00 225 4.35 5.20 15,000 -0.25 4.65 23.59 510 -4,800 71,025 Graph
Graph 397,350 -27,225 527 - 777.35 93.90 75 777.00 781.05 225 10800.00 1,275 4.40 4.50 2,775 -0.85 4.50 22.23 20,032 -332,550 1,802,775 Graph
Graph 2,250 - - - 558.00 - 3,000 710.15 748.15 3,900 10850.00 675 4.05 5.20 4,425 -0.90 5.20 21.53 1,157 -8,025 101,100 Graph
Graph 322,950 -3,000 197 - 681.00 90.95 75 676.70 682.45 150 10900.00 75 5.50 6.00 1,200 -1.65 5.50 20.48 17,650 -180,225 1,632,525 Graph
Graph 10,575 -1,275 29 - 629.35 172.35 1,050 612.55 648.95 300 10950.00 15,000 5.05 8.00 8,625 -2.35 6.35 19.73 1,534 -29,100 135,525 Graph
Graph 693,900 -12,225 1,538 - 581.80 81.85 450 581.80 583.80 225 11000.00 1,500 7.50 7.55 600 -3.05 7.55 19.07 37,618 -350,700 4,261,125 Graph
Graph 20,100 -150 4 - 518.00 112.55 75 516.80 550.90 75 11050.00 75 7.90 9.00 75 -4.45 8.50 18.17 1,054 -1,875 106,050 Graph
Graph 591,600 -34,275 1,432 9.49 482.30 86.55 75 483.05 486.75 75 11100.00 900 10.00 10.15 225 -5.55 10.15 17.47 38,341 -379,050 2,203,425 Graph
Graph 20,850 -375 25 - 421.00 71.85 1,050 418.30 438.85 150 11150.00 2,475 11.50 11.90 150 -7.25 11.70 16.59 2,900 -51,825 268,800 Graph
Graph 857,850 -72,075 3,911 12.10 386.75 82.40 75 387.80 389.90 450 11200.00 1,575 14.00 14.40 4,050 -9.45 14.40 15.95 63,355 -195,675 3,841,575 Graph
Graph 35,400 -8,100 192 10.98 337.25 78.10 300 327.15 343.70 150 11250.00 150 16.25 17.00 225 -13.60 16.40 14.94 8,232 25,650 441,900 Graph
Graph 1,318,050 -62,325 8,724 12.77 297.00 76.60 75 295.65 297.00 75 11300.00 150 19.55 20.00 150 -17.40 19.55 14.06 96,544 118,725 4,292,925 Graph
Graph 63,450 -9,000 1,012 12.67 253.90 75.10 300 237.40 255.00 750 11350.00 150 24.85 25.45 75 -21.30 25.45 13.56 17,432 -26,775 595,050 Graph
Graph 2,383,350 -453,150 32,692 11.53 207.60 64.30 375 207.65 210.00 1,425 11400.00 825 31.30 32.00 1,050 -27.45 31.50 12.77 153,161 345,075 4,357,650 Graph
Graph 158,775 -39,225 4,618 10.62 163.95 54.35 600 163.30 167.30 600 11450.00 150 39.55 39.80 150 -35.00 40.20 12.10 25,587 276,750 667,725 Graph
Graph 3,254,475 -400,425 135,036 10.47 128.00 47.05 600 128.00 128.90 75 11500.00 150 52.10 52.45 75 -41.90 52.45 11.56 173,758 1,562,325 3,552,300 Graph
Graph 636,900 -1,650 30,584 10.34 96.55 38.90 75 95.40 96.55 1,800 11550.00 750 67.05 68.45 525 -50.55 68.25 11.01 23,173 447,750 491,775 Graph
Graph 3,384,675 -209,250 173,244 9.89 67.50 28.90 150 67.25 67.50 300 11600.00 600 88.25 88.60 150 -60.35 88.25 10.44 59,688 534,675 948,000 Graph
Graph 464,700 183,675 18,712 9.52 44.40 20.90 75 44.25 44.75 600 11650.00 1,050 112.00 115.95 75 -69.85 114.10 9.98 1,357 18,675 20,475 Graph
Graph 2,856,450 227,475 139,934 9.44 28.65 13.80 75 28.10 28.65 675 11700.00 750 144.15 147.00 75 -77.30 147.50 9.86 13,355 139,875 497,550 Graph
Graph 393,450 234,150 11,878 9.12 16.20 7.50 150 15.95 16.50 825 11750.00 300 161.75 191.45 300 -73.35 189.75 10.55 1 75 225 Graph
Graph 1,740,900 156,675 61,562 9.19 9.60 4.15 150 9.40 9.70 75 11800.00 750 224.05 225.70 300 -87.70 226.25 9.38 2,425 49,875 111,600 Graph
Graph 72,675 25,950 2,588 9.34 5.65 1.60 1,050 4.70 5.80 75 11850.00 75 257.50 284.55 375 -112.00 286.00 13.32 5 -375 - Graph
Graph 697,425 134,325 35,176 9.90 4.00 0.90 7,275 4.00 4.10 600 11900.00 750 315.50 320.20 75 -90.25 318.75 9.39 116 3,900 13,200 Graph
Graph 80,625 75 45 10.62 3.15 0.40 75 3.15 3.35 75 11950.00 300 348.50 382.40 300 - - - - - - Graph
Graph 1,582,050 -228,900 26,676 11.52 2.80 -0.10 3,975 2.80 2.85 3,000 12000.00 750 416.75 419.15 150 -92.45 416.85 10.34 1,913 -56,400 546,300 Graph
Graph 825 -225 54 12.31 2.40 -0.15 75 2.35 2.75 7,500 12050.00 75 444.40 482.15 75 - - - - - - Graph
Graph 211,275 16,125 5,779 13.24 2.25 -0.25 150 2.05 2.40 750 12100.00 75 511.60 530.60 75 - 621.00 - - - 975 Graph
Graph 75 - - - 3.00 - 75 2.30 2.70 7,500 12150.00 750 544.35 582.35 300 - - - - - - Graph
Graph 207,600 11,325 1,171 14.93 1.90 -0.60 3,225 1.90 1.95 75 12200.00 75 608.15 619.90 75 -79.00 620.00 17.57 7 -375 19,500 Graph
Graph 1,050 - - - 0.75 - 6,000 0.75 3.00 3,000 12250.00 750 642.80 682.25 300 - - - - - - Graph
Graph 140,475 -5,325 646 16.90 1.90 -0.45 2,850 1.90 2.00 3,300 12300.00 375 708.90 719.20 75 -86.20 713.00 - 30 -900 52,500 Graph
Graph - - - - - - 6,000 0.50 3.00 6,000 12350.00 750 742.80 782.25 300 - - - - - - Graph
Graph 53,625 3,450 320 18.62 1.75 -0.35 150 1.70 1.75 375 12400.00 75 807.40 819.05 375 -106.60 820.60 22.75 109 -2,700 6,975 Graph
Graph 75 - - - 3.00 - 75 1.00 3.00 6,000 12450.00 900 842.00 879.30 3,000 - - - - - - Graph
Graph 787,425 -37,050 5,612 20.08 1.50 -0.35 5,400 1.50 1.65 1,950 12500.00 75 906.70 913.45 75 -95.55 909.00 - 281 -6,300 241,875 Graph
Graph 2,400 - - - 3.00 - 6,000 0.20 2.60 6,000 12550.00 900 944.00 979.25 75 - 1,219.20 - - - 75 Graph
Graph 17,175 1,275 53 21.80 1.45 -0.50 300 1.25 1.50 300 12600.00 150 1,006.40 1,017.20 75 -89.05 1,008.50 - 112 -3,000 8,700 Graph
Graph - - - - - - 6,000 0.20 2.50 6,000 12650.00 900 1,042.00 1,079.25 75 - - - - - - Graph
Graph 2,775 - - - 1.05 -0.45 3,900 0.75 1.90 3,000 12700.00 150 1,101.55 1,129.30 3,000 - 1,263.70 - - - 75 Graph
Graph - - - - - - 6,000 0.10 2.80 6,000 12750.00 900 1,142.00 1,179.25 75 - - - - - - Graph
Graph 33,675 375 15 26.00 1.80 0.15 300 1.15 1.80 6,075 12800.00 225 1,200.00 1,229.30 3,000 - - - - - - Graph
Graph 150 - - - 0.10 - 75 0.50 2.50 6,000 12850.00 3,900 1,241.95 1,279.25 75 - - - - - - Graph
Graph 225 - - - 1.50 - 3,600 0.35 1.95 3,000 12900.00 300 1,299.00 1,329.45 375 - 1,470.00 - - - 375 Graph
Graph - - - - - - 6,000 0.10 2.50 6,000 12950.00 75 1,150.05 1,689.95 75 - - - - - - Graph
Total 26,796,900 710,952 802,761 41,981,250 Total

Top

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



  • highlighted  Highlighted options are in-the-money.