Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10439.30  As on May 24, 2018 09:48:19 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 342,900 - 1 - 1,928.35 6.00 75 1,922.00 1,926.25 300 8500.00 15,150 0.55 0.65 300 0.05 0.55 53.82 1 - 148,350 Graph
Graph - - - - - - 450 1,850.65 1,895.95 450 8550.00 - - 3.00 7,500 - - - - - - Graph
Graph 639,225 -375 10 - 1,830.00 4.50 225 1,819.10 1,824.55 75 8600.00 150 0.40 0.55 4,200 - 0.55 51.05 3 75 104,100 Graph
Graph - - - - - - 450 1,750.65 1,796.00 450 8650.00 - - 3.00 7,500 - - - - - - Graph
Graph 26,175 - - - - - 150 1,712.80 1,733.45 2,175 8700.00 150 0.35 0.95 150 -0.50 0.30 45.63 1 -75 1,425 Graph
Graph - - - - - - 150 1,650.70 1,695.90 150 8750.00 - - 3.00 7,500 - - - - - - Graph
Graph 53,325 - - - - - 1,275 1,611.70 1,629.30 75 8800.00 7,500 0.25 0.85 75 - - - - - 2,700 Graph
Graph - - - - - - 150 1,550.70 1,595.90 150 8850.00 - - 3.00 7,500 - - - - - - Graph
Graph 37,725 - - - - - 1,875 1,504.70 1,533.05 2,175 8900.00 7,500 0.25 0.80 675 - - - - - 25,050 Graph
Graph - - - - - - 150 1,450.70 1,495.90 150 8950.00 - - 3.00 7,500 - - - - - 2,250 Graph
Graph 1,692,675 -5,325 244 - 1,425.00 5.25 75 1,421.90 1,426.75 75 9000.00 3,525 0.75 0.85 13,125 -0.05 0.75 41.49 114 -1,200 944,400 Graph
Graph - - - - - - 150 1,350.70 1,395.90 150 9050.00 - - 3.00 7,500 - - - - - - Graph
Graph 9,300 - - - - - 75 1,317.60 1,329.70 75 9100.00 300 1.05 1.70 750 - - - - - 215,400 Graph
Graph - - - - - - 450 1,251.65 1,295.90 150 9150.00 1,800 0.05 3.00 7,500 - - - - - - Graph
Graph 70,275 - - - - - 75 1,217.40 1,228.10 75 9200.00 300 0.80 1.70 900 - - - - - 184,575 Graph
Graph - - - - - - 450 1,151.65 1,195.90 150 9250.00 1,800 0.05 3.00 7,500 - - - - - - Graph
Graph 33,150 - - - - - 75 1,117.65 1,130.85 300 9300.00 1,350 1.05 1.80 375 - - - - - 200,400 Graph
Graph - - - - - - 150 1,051.70 1,094.90 150 9350.00 900 0.05 3.00 7,500 - - - - - - Graph
Graph 56,850 - - - - - 75 1,019.95 1,031.00 300 9400.00 3,000 1.25 1.95 450 - - - - - 97,500 Graph
Graph - - - - - - 150 951.70 994.90 150 9450.00 900 0.10 3.00 7,500 - - - - - - Graph
Graph 506,475 -525 22 - 928.35 5.60 675 923.85 928.10 600 9500.00 5,025 1.80 1.85 525 -0.50 1.80 31.03 141 -1,875 998,925 Graph
Graph - - - - - - 150 851.70 894.90 150 9550.00 900 0.10 3.00 7,500 - - - - - - Graph
Graph 57,825 -225 4 - 839.10 16.90 75 827.75 831.60 150 9600.00 600 2.00 2.10 2,850 -0.55 2.00 28.50 453 - 1,039,350 Graph
Graph - - - - - - 750 751.70 795.95 450 9650.00 900 0.10 - - - - - - - 225 Graph
Graph 56,625 - - - - - 75 725.85 728.55 75 9700.00 1,050 2.05 2.10 75 -0.60 2.10 25.69 299 -450 878,850 Graph
Graph - - - - - - 750 652.70 695.95 450 9750.00 600 0.20 - - - - - - - 75 Graph
Graph 84,900 - - - - - 75 621.75 627.30 75 9800.00 300 2.35 2.40 750 -0.80 2.40 23.06 1,488 -4,275 776,550 Graph
Graph - - - - - - 750 553.70 595.95 450 9850.00 450 0.40 - - - - - - - 375 Graph
Graph 54,225 75 2 - 540.00 20.90 75 522.65 531.85 75 9900.00 1,200 2.85 2.90 7,950 -1.15 2.90 20.62 3,794 38,100 1,114,875 Graph
Graph - - - - - - 1,200 466.90 491.30 1,500 9950.00 825 3.30 4.95 1,350 -1.00 3.30 19.52 8 450 12,750 Graph
Graph 329,325 -4,875 193 - 431.20 3.40 450 428.60 431.25 450 10000.00 2,025 4.45 4.55 2,250 -0.80 4.50 18.86 8,854 -21,375 3,243,900 Graph
Graph 75 - - - - - 1,200 368.00 399.10 2,400 10050.00 450 5.25 5.50 1,200 -1.05 5.30 17.60 280 4,875 54,000 Graph
Graph 104,100 -4,125 250 - 339.00 11.05 1,125 329.65 333.70 375 10100.00 1,200 6.95 7.00 300 -1.55 7.00 16.88 9,785 97,725 1,546,950 Graph
Graph 150 - - - - - 450 266.65 303.20 450 10150.00 450 9.20 9.50 150 -2.00 9.50 16.13 626 12,300 108,525 Graph
Graph 205,050 -5,550 468 - 239.60 0.55 75 238.60 240.25 150 10200.00 2,175 13.10 13.20 1,500 -2.70 13.15 15.57 18,637 52,800 2,487,525 Graph
Graph 1,425 - 1 - 198.25 -162.75 75 190.00 214.30 150 10250.00 150 17.90 18.10 300 -3.40 17.80 14.81 1,816 12,375 296,325 Graph
Graph 452,250 -4,200 2,287 - 153.60 0.95 150 152.85 153.90 300 10300.00 2,475 26.00 26.20 1,050 -3.60 26.20 14.51 22,541 112,950 3,498,600 Graph
Graph 58,500 1,800 321 - 112.50 -0.40 75 111.50 113.50 75 10350.00 150 36.70 36.90 75 -4.60 37.00 14.00 3,205 27,825 490,575 Graph
Graph 1,453,725 20,625 18,615 7.33 80.40 -1.05 450 80.05 80.50 675 10400.00 375 53.20 53.50 450 -4.75 53.50 13.85 36,876 413,475 4,049,550 Graph
Graph 1,001,625 152,625 9,723 7.94 52.50 -2.30 150 52.50 52.60 225 10450.00 225 74.25 74.65 300 -3.85 75.00 13.78 5,249 69,375 562,725 Graph
Graph 3,693,300 231,675 46,575 8.86 34.45 -2.65 225 34.20 34.45 675 10500.00 300 103.65 103.90 75 -5.80 103.90 14.32 30,119 544,425 5,137,875 Graph
Graph 831,075 63,450 6,770 9.04 20.00 -2.70 75 19.95 20.00 450 10550.00 75 136.35 137.00 75 -3.85 137.05 14.62 1,013 -12,000 297,000 Graph
Graph 4,006,800 2,700 36,721 9.48 11.60 -2.75 1,125 11.60 11.75 2,025 10600.00 75 176.55 177.00 6,300 -6.85 177.00 15.57 6,000 31,800 1,808,775 Graph
Graph 960,375 31,425 6,144 9.91 6.55 -1.80 600 6.55 6.70 825 10650.00 1,200 217.75 219.75 150 -9.90 216.35 16.21 60 75 141,000 Graph
Graph 4,002,375 33,825 18,996 10.55 4.20 -0.90 525 4.15 4.20 900 10700.00 150 266.55 268.00 225 -3.90 267.90 18.49 1,762 -11,775 2,068,350 Graph
Graph 602,325 5,025 2,957 11.21 2.70 -0.65 1,500 2.65 2.75 7,125 10750.00 300 314.85 317.25 150 -15.10 305.00 18.60 60 -150 63,675 Graph
Graph 5,563,500 16,950 10,233 12.02 1.95 -0.35 33,075 1.95 2.00 15,150 10800.00 75 363.90 365.80 675 -3.50 367.05 22.90 264 -5,025 932,775 Graph
Graph 504,225 9,825 641 13.18 1.75 -0.40 5,625 1.70 1.80 825 10850.00 300 412.10 414.95 300 -16.25 402.00 21.80 80 -150 54,825 Graph
Graph 2,791,575 -7,200 5,333 14.57 1.75 -0.10 31,200 1.70 1.75 14,175 10900.00 75 465.20 467.90 750 -5.75 464.50 26.15 92 -825 355,575 Graph
Graph 334,500 -4,350 102 15.73 1.60 -0.30 150 1.60 1.65 1,650 10950.00 150 501.55 512.95 75 - - - - - 48,300 Graph
Graph 4,717,500 -126,975 4,980 16.82 1.50 -0.05 13,950 1.45 1.50 19,350 11000.00 600 562.45 564.90 300 -2.40 565.00 30.84 104 -3,225 469,350 Graph
Graph 217,650 -225 78 18.38 1.60 0.05 75 1.30 1.60 75 11050.00 2,100 591.90 618.30 150 - - - - - 2,025 Graph
Graph 1,650,375 -6,375 847 19.01 1.25 -0.10 5,100 1.25 1.30 13,725 11100.00 75 661.60 665.15 75 -16.30 650.75 30.73 12 -750 50,850 Graph
Graph 116,100 - 23 21.13 1.70 0.65 300 1.00 1.60 300 11150.00 150 690.35 731.95 150 - - - - - - Graph
Graph 1,046,025 -19,200 611 21.26 1.15 -0.10 300 1.10 1.20 12,075 11200.00 150 759.15 764.75 75 -28.05 740.30 28.28 6 - 149,475 Graph
Graph 118,800 1,950 28 23.04 1.40 0.40 750 1.05 1.40 75 11250.00 750 791.15 831.75 450 - - - - - - Graph
Graph 780,300 -600 18 23.25 1.00 -0.20 7,200 0.95 1.05 2,400 11300.00 75 857.75 864.45 225 -24.05 841.05 31.97 2 75 198,975 Graph
Graph 33,225 - - - - - 3,000 0.20 0.65 75 11350.00 900 890.30 929.95 150 - - - - - - Graph
Graph 234,375 1,800 24 25.71 1.05 -0.05 600 0.95 1.05 2,400 11400.00 75 957.40 964.85 75 - - - - - 59,100 Graph
Graph 9,825 - - - - - 2,400 0.60 3.00 6,000 11450.00 900 988.10 1,031.30 150 - - - - - - Graph
Graph 1,250,775 -1,500 234 27.67 0.95 -0.05 3,525 0.85 0.95 2,400 11500.00 300 1,060.55 1,063.95 75 -0.75 1,058.50 46.02 110 -2,250 601,725 Graph
Graph 150 - - - - - 150 0.30 3.00 6,000 11550.00 2,100 1,092.85 1,129.05 2,250 - - - - - - Graph
Graph 87,450 -225 12 26.03 0.25 -0.50 300 0.35 0.60 375 11600.00 2,400 1,139.10 1,170.15 1,500 - - - - - 2,550 Graph
Graph - - - - - - 3,000 0.05 2.90 6,000 11650.00 900 1,186.10 1,229.30 150 - - - - - - Graph
Graph 79,350 - - - - - 600 0.60 1.00 1,200 11700.00 2,475 1,239.10 1,270.50 1,500 - - - - - 1,200 Graph
Graph 750 75 1 37.34 2.50 2.25 1,500 0.15 2.00 6,000 11750.00 900 1,286.10 1,329.30 150 - - - - - - Graph
Graph 26,475 - - - - - 1,500 0.50 1.30 525 11800.00 2,475 1,337.65 1,378.30 2,475 - - - - - 975 Graph
Graph - - - - - - 1,500 0.05 2.50 6,000 11850.00 150 1,385.10 1,429.30 150 - - - - - - Graph
Graph 6,600 - - - - - 1,500 0.50 1.30 1,275 11900.00 2,475 1,439.10 1,470.55 1,800 - - - - - 900 Graph
Graph - - - - - - 1,500 0.05 2.50 6,000 11950.00 450 1,484.05 1,529.35 450 - - - - - - Graph
Graph 616,425 -1,125 244 36.27 0.55 - 129,600 0.45 0.55 101,100 12000.00 75 1,560.70 1,565.65 75 -7.70 1,561.00 65.62 168 -1,350 1,341,825 Graph
Graph 5,325 - - - - - 5,025 0.20 2.00 6,000 12050.00 2,100 1,584.30 1,620.90 1,200 - - - - - - Graph
Graph 15,675 - - - - - 900 0.30 0.85 300 12100.00 75 1,659.65 1,668.50 75 - - - - - 38,400 Graph
Graph - - - - - - 1,500 0.05 2.00 6,000 12150.00 450 1,684.05 1,730.35 450 - - - - - - Graph
Graph 17,400 - 9 38.47 0.35 -0.20 1,800 0.35 0.50 225 12200.00 75 1,756.65 1,761.85 75 -9.10 1,750.00 65.26 23 -1,050 29,775 Graph
Graph - - - - - - 1,500 0.05 2.00 6,000 12250.00 450 1,784.05 1,830.35 450 - - - - - - Graph
Graph 75 - - - - - 1,500 0.05 1.85 1,050 12300.00 1,200 1,601.00 - - - - - - - - Graph
Total 41,648,550 173,722 154,046 36,942,075 Total

Top

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



  • highlighted  Highlighted options are in-the-money.