Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10378.40  As on Feb 19, 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 23,700 -300 4 - 1,758.50 -126.50 75 1,777.50 1,828.95 75 8550.00 1,875 0.55 1.00 6,000 - 0.55 77.41 95 1,125 82,425 Graph
Graph 617,775 -199,200 5,451 - 1,781.00 -71.95 75 1,773.15 1,779.75 75 8600.00 7,275 0.80 1.00 2,925 -0.10 0.80 78.20 3,560 55,125 281,475 Graph
Graph - - - - - - 75 1,671.00 1,819.00 75 8650.00 7,500 0.05 3.00 7,500 - - - - - - Graph
Graph 25,050 -2,175 46 - 1,679.05 -100.95 75 1,666.45 1,677.60 150 8700.00 1,500 0.90 1.00 2,100 -0.30 0.95 75.21 100 -975 55,575 Graph
Graph - - - - - - 1,200 1,288.75 - - 8750.00 7,500 0.05 3.00 7,500 - - - - - - Graph
Graph 64,800 -7,575 101 - 1,512.80 -297.70 75 1,525.55 1,582.35 75 8800.00 750 1.05 1.20 6,225 -0.20 1.10 71.98 1,041 -1,125 392,550 Graph
Graph - - - - - - 1,200 1,188.45 - - 8850.00 3,150 0.10 3.00 7,500 - - - - - - Graph
Graph 18,000 -22,500 398 68.16 1,486.90 -63.10 300 1,469.80 1,479.90 300 8900.00 1,200 0.70 1.30 7,500 -0.45 1.00 66.85 222 -3,000 134,550 Graph
Graph - - - - - - 1,200 1,088.15 - - 8950.00 7,500 0.05 3.00 7,500 - - - - - - Graph
Graph 1,314,150 -726,450 13,973 - 1,378.00 -72.00 300 1,372.15 1,376.45 75 9000.00 225 1.10 1.30 9,000 -0.20 1.35 64.70 16,695 -46,050 2,665,575 Graph
Graph - - - - - - 75 1,271.00 1,419.00 75 9050.00 75 0.20 3.00 7,500 - - - - - - Graph
Graph 17,025 -600 12 - 1,285.65 -64.35 75 1,241.30 1,282.10 75 9100.00 6,975 1.05 1.65 1,200 -0.60 1.05 58.49 634 11,175 450,150 Graph
Graph - - - - - - 75 1,171.00 1,319.00 75 9150.00 2,100 0.20 3.00 7,500 - 9.40 - - - 450 Graph
Graph 38,250 -28,800 515 64.71 1,190.00 -68.30 300 1,170.35 1,179.45 300 9200.00 1,500 1.05 1.25 1,500 -0.70 1.05 54.16 1,117 1,275 448,200 Graph
Graph - - - - - - 1,200 787.35 - - 9250.00 5,025 0.35 3.00 6,000 - - - - - - Graph
Graph 63,750 -10,725 174 - 1,083.05 -58.80 300 1,069.75 1,079.40 75 9300.00 975 1.05 1.35 600 -0.45 1.35 51.38 1,987 -17,775 376,650 Graph
Graph - - - - - - 1,200 687.05 - - 9350.00 7,500 0.35 3.00 6,000 - - - - - - Graph
Graph 55,275 -8,925 263 - 980.20 -72.05 75 969.85 981.20 75 9400.00 1,200 1.10 1.40 2,100 -0.75 1.10 45.80 3,382 18,675 395,175 Graph
Graph - - - - - - 1,200 586.75 - - 9450.00 5,025 0.15 3.00 6,000 - - - - - - Graph
Graph 273,450 -40,425 1,305 - 881.75 -68.95 75 870.20 879.65 75 9500.00 3,225 1.35 1.75 1,500 -0.75 1.35 42.57 11,615 -108,300 1,655,625 Graph
Graph - - - - - - 75 771.00 - - 9550.00 7,500 0.35 3.00 6,000 - - - - - - Graph
Graph 19,800 -6,075 191 - 777.25 -65.95 75 770.00 782.70 75 9600.00 900 1.30 1.85 900 -1.05 1.25 37.78 7,055 -4,425 299,775 Graph
Graph - - - - - - 1,200 386.15 - - 9650.00 5,025 0.35 - - - - - - - - Graph
Graph 32,250 -12,675 272 46.98 696.15 -57.50 75 670.05 679.40 300 9700.00 600 1.50 1.60 1,950 -1.30 1.60 34.54 13,789 -32,250 642,075 Graph
Graph - - - - - - 150 561.05 719.00 75 9750.00 150 2.00 3.50 6,000 -2.20 2.00 33.34 101 -375 10,425 Graph
Graph 39,900 -3,225 206 26.90 587.15 -68.95 150 570.35 580.00 75 9800.00 600 2.10 2.30 75 -1.75 2.15 31.36 41,037 -89,850 1,333,650 Graph
Graph - - - - - - 75 481.00 619.00 75 9850.00 300 2.00 3.50 75 -3.05 2.60 29.90 305 3,075 10,200 Graph
Graph 64,950 -10,275 329 - 485.10 -76.60 75 469.35 480.85 75 9900.00 300 3.10 3.45 1,275 -2.05 3.35 28.69 61,844 -115,125 1,552,875 Graph
Graph 300 - - - 521.55 - 75 361.00 518.95 150 9950.00 150 3.70 6.00 375 -2.80 4.10 27.17 5,898 76,050 131,325 Graph
Graph 811,275 -208,650 8,263 - 384.55 -72.55 75 376.00 380.05 75 10000.00 6,150 5.40 5.55 150 -3.20 5.55 26.11 177,436 142,050 4,773,075 Graph
Graph 75 - - - 476.95 - 75 281.00 419.00 75 10050.00 75 6.95 7.40 225 -3.70 7.00 24.60 9,969 -14,550 88,575 Graph
Graph 155,025 -525 2,757 - 283.60 -80.25 150 279.25 283.80 75 10100.00 300 9.60 9.85 750 -4.35 9.65 23.52 221,996 833,175 3,024,225 Graph
Graph 1,425 -225 31 - 212.70 -288.20 150 115.05 316.30 150 10150.00 75 11.80 15.00 150 -4.20 12.75 22.11 19,245 56,625 225,225 Graph
Graph 526,350 252,225 32,022 12.02 189.00 -83.20 75 185.25 189.50 300 10200.00 375 17.90 18.10 150 -4.25 18.30 21.21 321,565 10,050 3,178,050 Graph
Graph 42,300 35,100 4,311 12.78 144.30 -77.75 225 134.55 150.30 150 10250.00 300 24.50 25.80 600 -3.25 25.65 20.12 45,792 130,350 255,900 Graph
Graph 1,353,450 841,575 194,182 14.35 107.90 -76.10 300 106.15 107.90 525 10300.00 3,000 36.85 36.90 75 -0.25 36.85 19.29 490,687 1,124,250 4,577,250 Graph
Graph 1,046,850 1,027,200 58,128 14.09 73.30 -75.25 75 73.30 74.85 300 10350.00 450 51.15 52.25 750 3.35 52.00 18.38 58,129 388,950 582,300 Graph
Graph 4,163,475 2,299,350 534,253 14.83 49.40 -63.25 7,500 49.20 49.95 150 10400.00 900 75.95 78.00 825 15.15 77.95 18.96 421,394 -1,122,750 2,957,775 Graph
Graph 929,550 348,375 94,170 15.77 33.10 -47.40 150 32.10 33.25 600 10450.00 450 105.00 107.00 75 24.50 105.25 18.39 24,506 -116,700 223,500 Graph
Graph 4,674,375 -35,700 609,240 16.22 20.60 -39.55 75 20.60 20.90 150 10500.00 150 143.75 144.45 75 37.55 144.45 19.81 199,194 -1,321,575 4,245,525 Graph
Graph 818,025 -52,425 108,308 16.57 12.20 -27.80 150 11.85 12.15 150 10550.00 75 182.00 186.95 300 48.80 182.45 19.62 9,166 -301,050 178,875 Graph
Graph 4,715,700 -522,450 453,605 17.10 7.25 -21.00 150 7.10 7.25 975 10600.00 300 225.75 231.40 75 56.45 225.75 20.16 40,837 -483,600 1,144,875 Graph
Graph 711,600 -88,200 58,508 17.68 4.30 -12.90 900 4.15 4.40 450 10650.00 450 262.70 273.95 300 72.55 280.90 25.86 2,780 -6,225 48,300 Graph
Graph 3,862,575 -516,975 279,065 18.29 2.55 -8.45 6,075 2.60 2.70 525 10700.00 75 318.65 321.70 150 70.95 320.00 22.67 19,903 -667,725 1,582,800 Graph
Graph 402,075 -156,225 21,481 19.43 1.80 -4.05 75 1.80 1.85 6,525 10750.00 150 358.35 369.90 150 66.70 360.90 - 114 -1,650 44,775 Graph
Graph 2,270,100 -1,061,325 154,553 20.78 1.40 -2.85 4,650 1.35 1.40 2,775 10800.00 300 418.25 421.00 150 72.90 419.20 27.32 9,544 -362,850 1,388,700 Graph
Graph 217,875 -57,075 5,434 23.08 1.50 -1.35 3,300 1.10 1.50 225 10850.00 150 458.65 474.55 150 58.15 455.25 - 58 -1,575 82,050 Graph
Graph 1,540,650 -374,025 77,707 24.21 1.15 -1.20 1,800 1.05 1.15 5,325 10900.00 900 515.30 521.55 75 75.20 519.40 32.58 4,543 -173,325 868,800 Graph
Graph 173,250 -18,000 1,663 26.17 1.15 -1.10 2,625 1.15 1.40 900 10950.00 750 540.00 578.60 75 70.85 558.10 - 249 -8,850 42,300 Graph
Graph 4,109,550 -789,000 67,767 28.10 1.15 -0.85 10,500 1.10 1.15 8,700 11000.00 600 614.75 620.15 150 77.00 615.20 31.70 5,047 -172,875 956,100 Graph
Graph 234,000 -12,600 311 30.82 1.40 -0.45 150 0.95 1.40 675 11050.00 3,000 435.10 704.35 7,500 78.30 662.45 - 186 -12,000 93,075 Graph
Graph 4,915,575 -197,475 28,034 31.90 1.15 -0.55 75 0.95 1.00 3,000 11100.00 75 711.40 716.95 75 70.05 708.80 - 894 -30,750 405,900 Graph
Graph 318,600 -1,200 384 30.91 0.55 -0.55 4,500 0.60 0.75 750 11150.00 150 675.05 769.20 75 77.00 772.00 47.42 9 -300 11,325 Graph
Graph 2,192,325 -943,575 22,987 34.54 0.90 -0.50 3,600 0.90 1.00 14,400 11200.00 75 811.80 815.50 600 65.20 805.90 - 1,809 -10,875 236,025 Graph
Graph 216,450 -8,550 240 33.97 0.50 -0.70 900 0.50 0.85 375 11250.00 150 791.35 - - - 776.45 - - - 1,350 Graph
Graph 2,412,825 -152,775 7,382 38.08 0.90 -0.45 11,775 0.90 0.95 6,600 11300.00 300 915.00 918.85 75 57.35 900.00 - 232 -14,850 217,425 Graph
Graph 135,450 -6,675 189 35.95 0.35 -0.15 4,500 0.40 0.85 75 11350.00 150 892.15 - - - - - - - - Graph
Graph 1,611,675 -150,375 3,617 41.00 0.80 -0.35 5,025 0.80 0.90 75 11400.00 75 1,010.60 1,017.40 75 69.90 1,013.25 42.15 138 -7,275 104,775 Graph
Graph 95,700 -5,475 80 44.77 1.20 0.30 75 1.00 1.50 75 11450.00 150 1,022.10 - - - - - - - - Graph
Graph 2,897,550 -371,100 10,333 42.60 0.55 -0.50 975 0.55 0.60 1,575 11500.00 75 1,111.35 1,117.30 150 61.90 1,101.20 - 2,208 -48,150 698,325 Graph
Graph 79,200 -5,925 144 42.23 0.35 -0.05 4,500 0.35 0.50 450 11550.00 75 1,081.00 - - - 1,021.00 - - - 75 Graph
Graph 817,725 -47,025 1,968 48.01 0.85 -0.25 3,225 0.85 0.90 1,050 11600.00 75 1,209.15 1,217.90 150 64.55 1,207.25 - 174 -9,975 18,375 Graph
Graph 55,575 -150 122 44.64 0.30 -0.50 4,050 0.30 0.50 75 11650.00 75 1,181.00 - - - 1,121.00 - - - 75 Graph
Graph 468,900 -16,275 553 47.98 0.45 -0.25 9,450 0.35 0.45 2,025 11700.00 75 1,306.85 1,318.90 75 208.95 1,374.05 109.84 6 -75 4,125 Graph
Graph 29,625 - 37 50.04 0.50 0.40 8,025 0.10 0.50 300 11750.00 1,200 867.60 - - - - - - - - Graph
Graph 514,800 -23,400 1,375 49.81 0.35 -0.30 3,000 0.35 0.45 75 11800.00 75 1,406.70 1,430.45 75 160.50 1,434.85 90.08 13 -600 6,900 Graph
Graph 6,825 -150 6 51.30 0.35 -0.20 7,500 0.20 0.35 75 11850.00 1,200 967.05 - - - - - - - - Graph
Graph 299,325 -7,125 562 52.77 0.35 -0.10 5,550 0.35 0.40 3,900 11900.00 75 1,506.25 1,520.85 75 92.60 1,536.50 96.13 3 -75 2,025 Graph
Graph 21,750 -1,200 16 53.46 0.30 -0.45 4,050 0.30 1.50 600 11950.00 1,200 1,067.90 - - - - - - - - Graph
Graph 1,746,975 -324,000 32,853 61.20 0.90 0.05 5,775 0.85 0.90 675 12000.00 75 1,612.35 1,619.10 75 84.85 1,618.70 79.84 10,472 -670,800 1,184,175 Graph
Graph 5,925 -1,350 34 57.84 0.40 -0.35 1,575 0.40 1.00 150 12050.00 1,200 1,168.80 - - - - - - - - Graph
Graph 102,825 -8,850 350 61.13 0.55 -0.25 3,000 0.35 0.80 300 12100.00 1,500 1,485.15 1,899.90 3,000 264.95 1,788.05 138.55 9 -225 1,125 Graph
Graph 225 - - - 1.05 - 75 0.05 3.00 7,500 12150.00 1,200 1,269.70 - - - - - - - - Graph
Graph 86,625 -7,200 139 60.54 0.30 -0.55 6,300 0.30 0.90 7,050 12200.00 1,500 1,585.30 1,999.90 3,000 - 1,680.00 - - - 5,775 Graph
Graph 75 75 1 79.26 3.00 2.85 75 0.25 3.00 7,500 12250.00 1,200 1,370.60 - - - - - - - - Graph
Graph 113,400 -7,500 128 68.08 0.65 -0.05 375 0.45 0.65 4,125 12300.00 1,500 1,685.15 2,099.90 3,000 - 1,735.00 - - - 75 Graph
Graph - - - - - - 75 0.05 2.85 7,500 12350.00 1,200 1,471.50 - - - - - - - - Graph
Graph 86,100 -4,575 258 63.79 0.20 -0.25 825 0.20 0.25 4,950 12400.00 1,500 1,785.15 2,199.90 3,000 - 1,850.00 - - - 3,750 Graph
Graph 150 - - - 0.30 - - - 3.00 7,500 12450.00 1,200 1,572.40 - - - - - - - - Graph
Graph 294,525 -16,950 2,025 64.88 0.15 -0.25 50,700 0.15 0.20 45,750 12500.00 75 2,108.00 2,116.90 75 70.45 2,106.40 - 337 6,300 120,750 Graph
Graph - - - - - - - - 3.00 7,500 12550.00 1,200 1,673.30 - - - - - - - - Graph
Graph 151,350 -4,425 111 67.43 0.15 -0.35 15,825 0.05 0.25 2,475 12600.00 75 2,203.50 2,226.25 75 114.25 2,234.25 124.58 2 -75 2,100 Graph
Graph 29,025 -2,250 87 71.62 0.25 -0.25 375 0.20 0.25 825 12650.00 1,200 1,774.20 2,607.10 150 - - - - - - Graph
Total 55,135,050 2,903,014 2,269,123 44,505,225 Total

Top

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



  • highlighted  Highlighted options are in-the-money.