Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10942.50  As on Jan 23, 2019 12:27:24 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 - - - - - - 150 2,356.25 2,417.35 2,250 8550.00 75 0.70 1.30 75 -1.30 0.70 59.87 3 75 9,525 Graph
Graph 48,750 -1,200 23 - 2,332.00 2.75 75 2,346.05 2,353.75 75 8600.00 150 0.65 0.80 450 0.10 0.85 60.15 51 - 49,275 Graph
Graph - - - - - - 7,500 2,119.35 2,416.40 7,500 8650.00 7,500 0.10 3.00 6,000 - - - - - - Graph
Graph - - - - - - 75 2,180.85 2,277.25 75 8700.00 3,600 0.15 2.90 300 - - - - - 375 Graph
Graph - - - - - - 7,500 2,023.85 - - 8750.00 7,500 0.10 - - - - - - - - Graph
Graph - - - - - - 75 2,085.55 2,177.15 75 8800.00 4,950 0.50 2.85 300 - - - - - 225 Graph
Graph - - - - - - 7,500 1,938.90 - - 8850.00 7,500 0.10 - - - - - - - - Graph
Graph - - - - - - 375 1,988.80 2,077.00 150 8900.00 1,500 0.55 2.70 300 - - - - - 8,400 Graph
Graph - - - - - - 7,500 1,843.50 - - 8950.00 7,500 0.15 - - - - - - - - Graph
Graph 861,900 -8,625 169 - 1,949.60 18.40 150 1,950.10 1,955.65 150 9000.00 900 2.15 2.20 1,200 -0.15 2.15 55.24 555 -1,275 1,448,475 Graph
Graph - - - - - - 7,500 1,748.20 - - 9050.00 300 0.40 - - - - - - - - Graph
Graph 12,525 - - - - - 150 1,836.45 1,855.50 75 9100.00 600 0.95 2.85 300 - - - - - 13,875 Graph
Graph - - - - - - 7,500 1,653.00 - - 9150.00 75 0.70 - - - - - - - - Graph
Graph 3,150 - - - - - 150 1,734.80 1,761.65 75 9200.00 600 1.35 2.70 75 - - - - - 164,625 Graph
Graph - - - - - - 7,500 1,546.50 - - 9250.00 75 0.70 - - - - - - - - Graph
Graph 900 - - - - - 150 1,634.80 1,657.80 75 9300.00 300 1.40 2.45 150 - - - - - 50,925 Graph
Graph - - - - - - 7,500 1,461.45 - - 9350.00 75 0.80 - - - - - - - - Graph
Graph 16,950 - 1 - 1,525.05 12.30 75 1,542.25 1,554.75 75 9400.00 900 1.75 2.50 150 -0.65 1.60 42.69 1 - 327,975 Graph
Graph 1,050 - - - - - 900 1,411.45 1,880.00 900 9450.00 225 0.95 - - - - - - - 1,050 Graph
Graph 514,050 -7,275 149 - 1,451.65 16.60 75 1,450.70 1,455.95 75 9500.00 4,050 2.40 2.50 9,300 -0.10 2.50 42.27 1,138 -4,050 1,877,625 Graph
Graph - - - - - - 7,500 1,270.50 - - 9550.00 225 1.05 - - - - - - - - Graph
Graph 126,525 -6,300 524 - 1,339.40 13.85 75 1,348.75 1,353.30 150 9600.00 1,500 2.45 2.55 3,300 -0.20 2.50 39.64 1,104 12,525 678,300 Graph
Graph - - - - - - 7,500 1,175.05 - - 9650.00 225 1.05 - - - - - - - - Graph
Graph 13,950 - 2 - 1,245.50 15.90 75 1,245.75 1,255.50 75 9700.00 1,275 2.30 2.40 75 0.05 2.40 36.61 546 2,625 185,775 Graph
Graph 450 - - - - - 375 1,025.15 1,349.85 300 9750.00 225 1.05 4.70 225 - - - - - 1,725 Graph
Graph 17,100 -675 19 - 1,142.10 23.00 75 1,146.10 1,159.45 75 9800.00 450 2.70 2.80 600 -0.15 2.70 34.47 382 1,575 329,250 Graph
Graph - - - - - - 375 925.15 1,249.90 3,000 9850.00 225 1.05 - - - - - - - 2,550 Graph
Graph 26,925 -675 10 - 1,030.95 4.60 300 1,046.65 1,053.00 75 9900.00 2,925 2.75 2.85 1,200 -0.20 2.80 31.98 390 -1,275 377,475 Graph
Graph - - - - - - 600 964.25 1,082.40 225 9950.00 225 1.35 5.40 225 -0.55 2.40 29.95 2 - 5,250 Graph
Graph 408,450 -3,750 85 - 947.50 16.75 150 950.55 953.90 300 10000.00 7,050 2.85 2.90 4,125 -0.35 2.90 29.38 2,427 -53,700 2,583,450 Graph
Graph 225 - - - - - 75 897.40 909.30 75 10050.00 225 1.65 3.05 1,725 - - - - - 11,475 Graph
Graph 44,775 -825 13 - 829.55 -7.25 75 849.55 859.80 75 10100.00 1,725 2.95 3.00 8,175 -0.50 2.95 26.48 2,073 -13,125 672,150 Graph
Graph - - - - - - 150 791.70 810.70 75 10150.00 375 3.25 3.70 75 -0.45 3.60 26.10 19 150 17,700 Graph
Graph 88,875 -2,925 42 - 750.00 22.40 75 751.20 760.25 75 10200.00 1,350 3.60 3.65 600 -0.45 3.60 24.57 3,838 -86,325 1,330,575 Graph
Graph 75 - - - - - 150 695.65 710.00 75 10250.00 150 4.35 4.45 1,425 -1.10 4.45 23.90 177 -3,375 36,975 Graph
Graph 111,150 -3,300 102 - 652.00 11.75 150 652.70 659.00 225 10300.00 3,150 4.50 4.60 3,300 -1.15 4.55 22.67 6,935 -23,850 1,523,700 Graph
Graph - - - - - - 150 598.15 614.10 75 10350.00 825 5.10 6.65 225 -0.65 6.00 22.99 174 -1,575 51,000 Graph
Graph 94,800 -675 19 - 559.55 19.95 150 556.25 560.80 75 10400.00 4,350 6.90 7.00 1,200 -1.85 6.90 21.29 12,879 -168,600 1,903,350 Graph
Graph 1,875 - - - - - 150 501.45 516.25 75 10450.00 375 8.65 8.95 1,125 -2.30 8.75 20.74 648 -6,825 67,950 Graph
Graph 270,000 -2,475 384 16.95 460.90 14.80 75 462.40 465.00 450 10500.00 900 11.10 11.15 75 -3.15 11.15 20.38 29,236 301,350 3,651,075 Graph
Graph 2,550 - - - - - 75 411.90 421.90 75 10550.00 75 14.00 14.25 75 -3.60 14.05 19.71 1,158 600 110,925 Graph
Graph 316,275 -225 308 18.03 372.00 14.95 1,125 371.85 373.85 75 10600.00 2,850 19.00 19.05 1,125 -4.35 19.00 19.42 25,236 164,025 2,645,175 Graph
Graph 14,700 75 4 12.43 313.30 1.40 225 322.35 331.40 75 10650.00 75 24.05 24.35 75 -5.20 24.05 18.87 1,993 17,850 159,750 Graph
Graph 671,025 17,250 2,682 17.44 284.95 12.65 75 286.85 287.75 75 10700.00 750 31.40 31.55 150 -6.20 31.55 18.57 38,194 149,325 3,490,725 Graph
Graph 29,400 -1,575 122 16.74 242.00 11.90 75 240.65 244.70 225 10750.00 525 40.05 40.45 600 -7.65 40.05 18.10 1,839 15,825 220,125 Graph
Graph 1,429,350 22,725 9,015 16.23 205.00 12.35 225 204.20 205.00 675 10800.00 75 50.30 50.45 1,125 -8.45 50.30 17.52 57,339 767,925 3,952,950 Graph
Graph 82,125 1,200 1,053 16.08 165.90 8.65 150 166.40 167.75 150 10850.00 75 63.05 63.15 300 -10.30 63.20 16.93 6,868 -10,350 403,575 Graph
Graph 2,722,125 128,925 47,821 15.58 134.25 8.60 75 134.25 134.40 75 10900.00 450 78.10 78.25 75 -12.00 78.30 16.28 69,912 817,500 3,532,875 Graph
Graph 386,850 68,625 8,882 15.27 104.30 6.15 75 104.25 104.50 75 10950.00 300 97.05 97.65 1,200 -12.60 97.55 15.78 4,284 52,650 168,300 Graph
Graph 3,714,000 339,000 79,138 14.81 78.25 4.95 450 78.05 78.30 75 11000.00 150 122.15 122.40 300 -15.50 122.20 15.62 24,814 274,275 1,532,025 Graph
Graph 218,025 40,050 3,826 14.35 56.00 2.70 525 55.65 56.00 300 11050.00 1,200 147.00 147.85 75 -16.50 148.00 15.04 233 3,825 23,925 Graph
Graph 2,943,750 236,400 40,232 14.13 38.70 1.60 375 38.55 38.70 75 11100.00 75 180.55 181.45 75 -19.15 181.00 14.96 2,962 27,075 293,325 Graph
Graph 284,400 34,500 3,484 13.57 24.50 0.85 975 24.20 24.50 75 11150.00 75 210.25 215.55 75 -16.80 225.20 15.80 4 -75 2,250 Graph
Graph 3,051,150 30,825 33,431 13.48 15.65 0.30 225 15.65 15.70 1,125 11200.00 75 255.10 255.95 75 -20.00 255.10 14.01 1,075 825 233,100 Graph
Graph 223,950 31,500 2,207 13.10 8.90 -0.25 150 8.85 8.95 150 11250.00 75 290.95 300.60 75 -48.00 302.00 14.08 2 75 150 Graph
Graph 2,617,050 68,400 19,398 13.16 5.45 -0.10 3,675 5.40 5.45 1,725 11300.00 1,275 342.55 347.60 75 -13.15 353.00 16.16 79 -1,425 103,950 Graph
Graph 87,825 -900 806 13.64 3.55 -0.25 600 3.60 3.85 1,125 11350.00 75 386.00 395.65 75 - - - - - 150 Graph
Graph 930,975 -18,750 7,264 14.42 2.95 -0.20 9,375 2.90 3.00 13,050 11400.00 150 438.85 442.75 75 -17.30 446.00 12.96 52 -900 27,825 Graph
Graph 47,325 675 106 15.94 3.45 0.20 450 3.05 3.35 1,575 11450.00 75 483.55 500.35 150 - - - - - - Graph
Graph 2,219,175 -58,725 6,532 16.71 2.70 -0.20 11,550 2.65 2.70 9,525 11500.00 75 537.35 540.30 300 -23.85 535.85 - 279 -6,750 256,875 Graph
Graph 11,700 675 34 17.74 2.50 0.10 675 2.15 3.00 75 11550.00 75 581.60 594.10 75 - - - - - 75 Graph
Graph 625,200 18,600 2,080 18.72 2.30 -0.25 6,600 2.30 2.35 2,850 11600.00 300 632.90 639.10 150 -6.30 647.35 23.04 280 -4,500 32,325 Graph
Graph 3,750 300 11 18.46 1.80 0.15 225 1.50 2.75 75 11650.00 75 666.40 707.00 75 - - - - - - Graph
Graph 357,900 -5,400 469 20.80 2.05 -0.25 1,575 2.10 2.20 1,950 11700.00 75 734.30 740.75 75 - - - - - 14,550 Graph
Graph 3,600 -75 3 20.95 1.50 0.25 75 0.65 2.50 75 11750.00 75 763.95 800.80 75 - - - - - - Graph
Graph 199,875 -1,275 108 22.85 1.95 -0.15 150 1.85 2.00 900 11800.00 75 825.15 839.65 75 - - - - - 6,675 Graph
Graph 750 - - - - - 150 0.65 1.80 75 11850.00 75 809.45 909.65 75 - - - - - - Graph
Graph 46,725 -75 104 24.31 1.55 0.10 375 1.40 1.55 150 11900.00 75 931.55 937.60 150 - - - - - 28,350 Graph
Graph 1,875 -75 1 23.25 0.75 - 975 1.00 2.50 6,000 11950.00 7,500 902.85 1,050.45 7,500 - - - - - 75 Graph
Graph 366,750 -225 553 25.47 1.15 - 5,925 1.10 1.20 20,250 12000.00 75 1,035.30 1,038.60 75 -17.45 1,040.05 30.16 182 -10,725 660,300 Graph
Graph - - - - - - 3,000 0.25 2.50 6,000 12050.00 7,500 995.55 - - - - - - - - Graph
Graph 16,650 - 1 26.18 0.75 -0.05 7,425 0.75 1.00 225 12100.00 150 1,128.70 1,142.05 75 - - - - - 21,075 Graph
Graph - - - - - - 7,500 0.15 2.50 6,000 12150.00 7,500 1,091.90 - - - - - - - - Graph
Graph 27,075 - - - - - 450 0.45 1.10 1,875 12200.00 150 1,228.15 1,242.15 75 - - - - - 32,100 Graph
Graph 375 - - - - - 225 0.75 2.50 6,000 12250.00 7,500 1,186.45 - - - - - - - - Graph
Graph 7,275 - - - - - 2,325 0.40 0.75 150 12300.00 75 1,320.40 1,345.05 75 - - - - - 2,925 Graph
Graph 150 - 1 30.91 0.75 -1.15 75 0.50 2.50 6,000 12350.00 7,500 1,280.80 1,484.55 7,500 - - - - - - Graph
Graph 469,500 -4,875 1,461 28.59 0.30 - 45,750 0.25 0.30 76,425 12400.00 750 1,433.25 1,437.75 150 -26.00 1,436.80 40.71 97 -5,250 459,525 Graph
Graph 28,800 - - - - - 2,400 0.35 0.85 825 12450.00 75 1,474.25 1,484.45 75 - - - - - 6,525 Graph
Total 26,824,425 272,679 299,460 35,804,550 Total

Top

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



  • highlighted  Highlighted options are in-the-money.