Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10570.55  As on Apr 25, 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 245,025 -43,725 891 - 2,057.05 -52.10 150 2,057.00 2,060.45 75 8500.00 6,000 0.10 0.30 825 -0.05 0.30 140.60 442 -5,250 277,575 Graph
Graph 75 - - - 1,619.25 - 300 1,989.45 2,015.40 75 8550.00 - - 1.50 7,500 - - - - - - Graph
Graph 200,775 -127,800 2,347 - 1,965.65 -46.15 150 1,964.55 1,968.25 75 8600.00 3,000 0.30 0.40 600 -0.25 0.25 131.53 502 -25,350 639,900 Graph
Graph 225 - - - 1,967.55 - 600 1,893.40 1,917.40 150 8650.00 - - 1.50 7,500 - - - - - - Graph
Graph 8,250 -10,650 152 - 1,862.20 -47.95 150 1,858.05 1,865.95 225 8700.00 5,850 0.20 0.50 75 -0.10 0.20 122.37 40 -2,775 21,825 Graph
Graph - - - - - - 300 1,789.15 1,827.65 600 8750.00 - - 1.50 7,500 - - - - - - Graph
Graph 13,050 -32,700 437 - 1,766.00 -52.45 75 1,750.20 1,765.95 225 8800.00 8,100 0.25 0.40 7,350 -0.10 0.40 123.10 5 -150 27,225 Graph
Graph - - - - - - 375 1,691.05 1,727.55 375 8850.00 - - 1.20 7,500 - - - - - - Graph
Graph 11,325 -10,200 136 - 1,635.35 -71.35 150 1,650.80 1,666.35 150 8900.00 7,950 0.25 0.40 3,000 -0.30 0.20 109.15 1 -75 41,175 Graph
Graph - - - - - - 375 1,593.40 1,627.55 375 8950.00 - - 1.20 7,500 - - - - - - Graph
Graph 585,450 -369,375 5,314 - 1,560.20 -50.95 1,125 1,560.20 1,563.25 150 9000.00 14,325 0.30 0.40 7,050 -0.20 0.30 106.37 4,321 -96,225 1,476,225 Graph
Graph - - - - - - 375 1,493.40 1,527.60 375 9050.00 - - 1.30 7,500 - - - - - - Graph
Graph 1,950 -1,350 22 - 1,465.00 -61.00 150 1,453.20 1,475.25 75 9100.00 1,200 0.40 0.50 1,875 -0.15 0.40 102.40 827 -11,250 412,125 Graph
Graph - - - - - - 375 1,393.25 1,427.55 375 9150.00 - - 1.50 7,500 - - - - - - Graph
Graph 8,325 -4,425 106 - 1,362.60 -52.80 150 1,354.30 1,369.45 75 9200.00 7,350 0.40 0.45 2,850 -0.15 0.40 95.59 1,980 -17,400 856,725 Graph
Graph - - - - - - 375 1,293.40 1,327.60 375 9250.00 - - 0.95 7,500 - - - - - - Graph
Graph 38,550 -7,725 196 - 1,250.00 -58.00 150 1,260.40 1,265.75 75 9300.00 3,000 0.40 0.50 4,875 -0.25 0.40 88.82 805 -31,575 555,675 Graph
Graph - - - - - - 375 1,193.40 1,227.60 375 9350.00 75 0.40 0.80 7,500 -0.40 0.45 86.45 2 - 975 Graph
Graph 11,475 -24,000 351 - 1,163.65 -51.15 75 1,157.65 1,170.25 75 9400.00 7,500 0.35 0.45 3,000 -0.20 0.45 83.05 1,259 -38,100 617,100 Graph
Graph - - - - - - 375 1,094.25 1,127.55 375 9450.00 1,050 0.10 0.35 5,850 - 0.15 - - - 7,200 Graph
Graph 193,125 -118,050 1,970 - 1,063.00 -47.20 150 1,061.20 1,062.95 1,500 9500.00 14,700 0.35 0.50 3,000 -0.35 0.35 74.36 3,916 -23,025 1,750,500 Graph
Graph - - - - - - 600 995.20 1,028.60 600 9550.00 2,850 0.10 1.15 7,500 -1.55 0.10 63.40 2 -150 9,450 Graph
Graph 8,700 -16,725 244 - 966.10 -43.65 150 955.95 966.30 75 9600.00 10,500 0.30 0.50 6,900 -0.55 0.35 67.74 2,964 -57,600 1,296,825 Graph
Graph 75 - - - 807.55 - 600 896.35 928.60 600 9650.00 375 0.55 0.95 10,500 -0.40 0.55 67.57 30 -600 18,375 Graph
Graph 46,050 -18,600 372 - 863.05 -47.15 1,500 861.00 862.40 75 9700.00 4,200 0.30 0.55 3,000 -0.65 0.40 61.99 4,242 -112,125 1,621,650 Graph
Graph 150 - - - 710.00 - 375 793.25 828.60 600 9750.00 - - 0.95 3,000 -1.15 0.35 57.84 6 -450 13,800 Graph
Graph 59,550 -30,000 542 - 765.00 -48.60 150 756.90 762.95 1,200 9800.00 1,500 0.50 0.55 5,325 -0.60 0.50 56.67 6,329 -168,075 2,510,550 Graph
Graph 150 - - - 751.75 - 375 696.75 728.20 375 9850.00 14,925 0.35 0.65 75 -0.60 0.35 51.25 7 -150 51,000 Graph
Graph 89,400 -77,775 1,394 - 663.75 -48.75 150 659.65 662.95 375 9900.00 150 0.45 0.55 3,900 -0.80 0.45 49.28 8,755 -186,675 1,864,125 Graph
Graph 600 -75 1 73.76 633.05 -4.25 375 596.75 628.25 375 9950.00 675 0.25 0.65 75 -0.90 0.25 43.10 245 -3,900 76,950 Graph
Graph 212,475 -91,200 2,286 - 561.10 -49.85 150 560.00 562.45 75 10000.00 750 0.60 0.65 2,775 -0.70 0.60 43.96 29,369 -386,625 3,337,800 Graph
Graph 2,925 -450 8 - 485.00 -69.90 375 499.65 512.95 1,500 10050.00 7,725 0.20 1.00 75 -0.95 0.25 36.66 145 -1,425 58,200 Graph
Graph 122,550 -77,925 1,874 - 464.00 -48.90 300 464.00 464.30 825 10100.00 5,325 0.55 0.65 1,275 -0.85 0.55 36.58 22,970 -151,725 1,631,850 Graph
Graph 20,175 -1,200 26 - 409.00 -49.85 600 403.75 412.75 150 10150.00 300 0.65 0.90 300 -0.80 0.75 34.43 1,352 -17,700 128,700 Graph
Graph 314,325 -284,025 7,135 - 365.00 -49.00 600 361.95 365.30 300 10200.00 225 0.70 0.80 750 -0.95 0.65 30.22 48,831 -210,375 2,792,550 Graph
Graph 12,900 -7,500 223 - 311.60 -51.75 75 308.15 311.40 75 10250.00 9,525 0.65 0.80 150 -1.25 0.70 26.88 7,615 -15,375 293,550 Graph
Graph 665,850 -348,975 8,289 - 266.00 -47.60 375 265.15 267.40 75 10300.00 1,425 1.30 1.40 3,450 -1.20 1.30 25.49 101,298 -394,500 2,416,350 Graph
Graph 28,725 -7,950 374 - 214.10 -48.25 75 212.60 216.00 600 10350.00 4,350 1.45 1.90 1,800 -1.40 1.60 22.26 47,226 161,775 677,925 Graph
Graph 744,075 -279,525 23,280 - 169.70 -47.15 75 166.00 169.35 900 10400.00 75 2.50 2.70 1,200 -1.50 2.50 19.72 235,382 -536,475 3,440,250 Graph
Graph 41,775 -20,025 2,323 - 117.25 -46.70 150 116.70 118.50 375 10450.00 1,575 4.20 4.35 750 -0.85 4.35 17.29 145,519 538,500 1,552,050 Graph
Graph 1,776,975 -404,625 218,232 9.07 75.00 -45.50 75 74.00 75.00 6,000 10500.00 4,950 9.40 9.50 225 0.65 9.40 15.60 531,354 -465,975 4,491,000 Graph
Graph 1,054,200 686,100 124,287 10.83 37.40 -40.60 5,625 37.40 38.20 75 10550.00 1,125 20.00 20.60 75 4.90 20.50 13.97 244,728 -97,875 1,693,275 Graph
Graph 3,609,075 808,200 656,544 11.34 14.00 -30.25 1,350 14.00 14.50 9,000 10600.00 3,000 42.00 42.50 150 12.50 42.50 12.30 474,305 -1,134,225 1,769,100 Graph
Graph 1,927,875 700,125 215,426 11.73 3.85 -16.70 750 3.85 4.10 750 10650.00 1,800 80.00 81.00 225 27.20 80.00 11.38 33,815 -200,850 120,525 Graph
Graph 4,046,400 -447,525 476,572 13.05 1.20 -7.00 12,150 1.15 1.20 2,325 10700.00 75 125.25 127.00 150 38.30 126.50 - 89,109 -181,050 267,225 Graph
Graph 757,125 45,450 73,470 14.16 0.35 -2.70 1,950 0.25 0.40 1,425 10750.00 375 163.80 176.75 375 45.35 176.65 12.69 530 -6,300 3,150 Graph
Graph 2,343,675 -107,550 142,539 16.82 0.25 -1.05 14,325 0.25 0.35 225 10800.00 225 220.85 223.00 150 43.00 220.85 - 6,945 -83,250 80,475 Graph
Graph 165,975 -25,875 3,168 20.45 0.30 -0.55 1,800 0.20 0.30 225 10850.00 375 260.90 291.85 375 194.80 276.80 20.62 1 - 150 Graph
Graph 740,250 -88,500 18,985 24.05 0.35 -0.30 8,400 0.30 0.35 49,200 10900.00 75 323.50 329.00 225 47.60 323.70 - 2,110 -97,500 111,600 Graph
Graph 16,425 - 7 24.80 0.15 -0.45 150 0.15 0.35 150 10950.00 600 358.50 394.95 375 - 483.45 - - - 450 Graph
Graph 2,829,525 -279,675 21,797 30.31 0.35 -0.20 8,250 0.25 0.35 8,400 11000.00 450 423.35 426.25 1,500 51.00 426.00 - 4,449 -223,200 204,900 Graph
Graph 263,175 -150 37 29.36 0.10 -0.10 450 0.05 0.25 75 11050.00 300 477.50 490.50 375 36.80 491.00 62.55 2 -75 251,100 Graph
Graph 736,800 -51,525 3,742 35.07 0.25 -0.25 8,925 0.25 0.35 12,225 11100.00 75 519.10 526.25 1,350 48.80 525.25 - 255 -16,200 270,675 Graph
Graph - - - - - - - - 0.95 6,000 11150.00 375 554.55 594.90 375 - - - - - - Graph
Graph 323,775 -30,975 2,046 39.90 0.20 -0.20 375 0.20 0.30 750 11200.00 75 619.50 626.25 1,200 46.25 625.95 - 580 -35,400 58,050 Graph
Graph 225 - - - 0.05 - - - 0.95 6,000 11250.00 375 654.55 694.80 375 - - - - - - Graph
Graph 246,150 2,700 632 47.27 0.30 -0.10 2,100 0.30 0.35 1,050 11300.00 75 720.05 722.45 1,125 53.00 722.90 - 1,529 -84,450 21,525 Graph
Graph 5,775 - - - 0.50 - 5,100 0.10 0.95 6,000 11350.00 375 754.55 794.80 375 - 815.85 - - - 150 Graph
Graph 295,200 -20,850 396 51.90 0.25 0.10 4,500 0.05 0.20 4,500 11400.00 75 818.50 824.60 225 46.35 822.80 - 173 -75 29,100 Graph
Graph 3,300 - - - 0.15 - - - 0.85 6,000 11450.00 375 854.55 890.35 375 - 913.35 - - - 150 Graph
Graph 357,675 -20,250 1,951 52.75 0.10 -0.25 23,925 0.10 0.20 7,500 11500.00 225 920.05 926.55 225 46.10 923.10 - 3,018 -150,150 444,300 Graph
Graph 450 - 2 52.25 0.05 -1.75 450 0.05 1.00 5,925 11550.00 375 954.65 994.90 375 - - - - - - Graph
Graph 16,950 -150 15 57.69 0.10 -0.35 1,050 0.05 0.20 75 11600.00 375 1,007.70 1,042.90 375 - 1,020.50 - - - 1,800 Graph
Graph - - - - - - - - 1.20 6,000 11650.00 375 1,054.65 1,094.90 375 - - - - - - Graph
Graph 11,325 -300 4 64.73 0.15 -0.05 - - 0.15 1,575 11700.00 375 1,106.05 1,142.90 375 64.15 1,144.75 124.12 21 -300 1,875 Graph
Graph - - - - - - - - 1.20 6,000 11750.00 375 1,155.05 1,194.90 375 - - - - - - Graph
Graph 12,225 -225 13 72.89 0.25 -0.15 1,725 0.05 0.25 1,425 11800.00 375 1,206.05 1,241.50 375 -21.65 1,197.75 - 1 -75 1,350 Graph
Graph - - - - - - - - 1.20 6,000 11850.00 375 1,255.05 1,294.55 375 - - - - - - Graph
Graph 750 - - - 0.20 - - - 0.05 150 11900.00 375 1,306.05 1,342.55 375 - 1,352.95 - - - 975 Graph
Graph - - - - - - - - 1.20 6,000 11950.00 375 1,355.05 1,394.55 375 - - - - - - Graph
Graph 796,050 -117,450 4,822 72.77 0.05 -0.15 18,900 0.05 0.10 7,800 12000.00 75 1,419.85 1,423.00 150 42.80 1,422.25 - 5,943 -314,850 353,775 Graph
Graph - - - - - - - - 0.95 1,500 12050.00 600 1,454.55 1,494.60 300 - - - - - - Graph
Graph 5,850 -150 27 77.16 0.05 -0.30 5,325 0.05 0.25 2,775 12100.00 900 1,505.85 1,539.85 300 20.25 1,485.25 - 8 -600 225 Graph
Graph - - - - - - - - 1.20 6,000 12150.00 600 1,554.85 1,594.60 300 - - - - - - Graph
Graph 2,475 -150 2 88.69 0.15 -0.25 825 0.05 0.50 1,500 12200.00 600 1,605.85 1,642.60 300 - - - - - - Graph
Graph - - - - - - - - 1.20 6,000 12250.00 600 1,654.85 1,694.60 300 - - - - - - Graph
Graph - - - - - - - - 0.60 1,500 12300.00 600 1,705.85 1,742.60 300 - - - - - - Graph
Graph - - - - - - - - 1.20 6,000 12350.00 600 1,754.85 1,794.60 300 - - - - - - Graph
Graph - - - - - - - - 0.60 1,500 12400.00 600 1,805.85 1,842.60 300 - - - - - - Graph
Graph - - - - - - - - 1.20 6,000 12450.00 600 1,854.85 1,894.60 300 - - - - - - Graph
Graph 61,575 -13,350 259 99.12 0.10 - 150 0.10 0.20 8,250 12500.00 150 1,917.85 1,924.45 450 44.20 1,919.85 - 1,258 -52,950 89,925 Graph
Graph - - - - - - - - 1.00 6,000 12550.00 600 1,954.85 1,994.60 300 - - - - - - Graph
Graph 4,200 -975 13 106.76 0.15 -0.10 675 0.05 0.25 2,100 12600.00 600 2,005.85 2,041.60 300 -143.35 2,002.00 - 6 -450 750 Graph
Graph - - - - - - - - 0.95 7,500 12650.00 900 2,054.85 2,094.95 750 - - - - - - Graph
Total 26,099,475 2,025,281 2,076,527 40,743,750 Total

Top

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



  • highlighted  Highlighted options are in-the-money.