Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11470.75  As on Aug 17, 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 788,850 - 89 - 2,374.95 76.10 75 2,368.75 2,377.00 150 9100.00 30,000 0.45 0.50 5,175 -0.20 0.50 43.40 2,139 18,150 263,700 Graph
Graph - - - - - - 1,800 2,303.00 2,346.00 900 9150.00 7,500 0.15 - - - - - - - - Graph
Graph 49,275 - 10 - 2,278.55 88.25 75 2,268.60 2,279.30 75 9200.00 525 0.60 0.65 75 -0.25 0.60 42.26 48 -375 12,300 Graph
Graph - - - - - - 900 2,203.00 2,247.40 1,800 9250.00 7,500 0.15 - - - - - - - - Graph
Graph 8,625 - - - 2,072.20 - 75 2,163.95 2,184.35 75 9300.00 300 0.70 1.00 1,500 -0.55 0.70 41.00 2 -150 10,125 Graph
Graph - - - - - - 1,800 2,103.00 2,147.40 1,800 9350.00 7,500 0.15 - - - - - - - - Graph
Graph 25,500 - - - 2,031.00 - 75 2,059.80 2,084.85 75 9400.00 825 0.90 1.60 300 - 1.10 - - - 13,650 Graph
Graph - - - - - - 1,800 2,003.00 2,047.40 1,800 9450.00 20,100 0.20 - - - - - - - - Graph
Graph 716,925 -16,200 2,119 - 1,976.20 77.10 75 1,971.20 1,978.35 75 9500.00 975 1.40 1.60 1,275 - 1.40 40.09 2,790 10,425 678,825 Graph
Graph - - - - - - 1,800 1,903.00 1,947.40 1,800 9550.00 5,025 0.45 - - - - - - - - Graph
Graph 91,800 -150 4 - 1,872.50 94.45 75 1,870.20 1,886.25 75 9600.00 150 1.20 1.50 300 -0.30 1.25 37.64 39 -1,725 35,475 Graph
Graph 75 - - - 1,700.00 - 1,800 1,803.00 1,847.35 900 9650.00 12,525 0.35 - - - 0.70 - - - 75 Graph
Graph 30,000 - 17 - 1,780.90 87.35 75 1,770.30 1,776.40 75 9700.00 1,950 1.30 1.85 150 -0.25 1.30 35.86 69 -300 34,800 Graph
Graph - - - - - - 1,800 1,703.00 1,747.40 1,800 9750.00 10,050 0.40 - - - - - - - - Graph
Graph 49,500 -75 5 - 1,683.25 82.80 75 1,671.05 1,680.70 75 9800.00 525 1.60 1.90 1,500 -0.50 1.60 34.75 585 -14,700 137,175 Graph
Graph - - - - - - 900 1,604.00 1,647.40 1,800 9850.00 5,025 0.65 - - - - - - - - Graph
Graph 28,650 - - - 1,501.75 - 75 1,567.10 1,588.45 75 9900.00 600 1.85 2.25 75 0.10 2.25 34.19 1,031 -5,550 202,800 Graph
Graph - - - - - - 750 1,504.05 1,547.40 1,800 9950.00 5,025 0.65 - - - - - - - - Graph
Graph 391,500 -20,025 320 - 1,475.00 73.40 1,350 1,475.00 1,480.00 750 10000.00 300 2.30 2.35 150 0.10 2.35 32.35 2,969 -37,350 1,036,800 Graph
Graph - - - - - - 1,050 1,405.05 1,447.35 300 10050.00 7,500 0.75 3.00 3,000 - 3.05 - - - 750 Graph
Graph 61,200 -225 3 - 1,390.65 46.40 150 1,371.05 1,389.75 75 10100.00 600 2.05 2.25 1,050 0.15 2.25 30.16 1,050 2,625 296,100 Graph
Graph - - - - - - - - - - 10150.00 7,500 0.75 - - - 3.25 - - - 75 Graph
Graph 90,975 -3,450 59 - 1,288.35 113.45 75 1,273.70 1,281.80 75 10200.00 1,650 2.50 2.90 6,000 0.35 2.50 28.55 1,317 -9,600 373,275 Graph
Graph - - - - - - - - - - 10250.00 7,500 0.75 - - - - - - - - Graph
Graph 133,950 -3,975 61 - 1,184.30 88.00 150 1,175.05 1,182.70 75 10300.00 225 2.50 2.90 1,575 0.75 2.90 27.08 2,480 1,425 587,550 Graph
Graph 75 - - - 800.35 - - - - - 10350.00 7,500 0.80 - - - 3.85 - - - 59,100 Graph
Graph 91,050 -1,650 89 - 1,082.25 73.25 75 1,077.00 1,086.10 75 10400.00 375 3.25 3.40 2,400 0.60 3.25 25.45 4,409 31,950 933,675 Graph
Graph 75 - - - 997.90 -9.10 750 1,009.30 1,051.25 300 10450.00 600 1.35 4.75 75 1.75 4.70 25.82 8 75 10,350 Graph
Graph 240,525 -3,300 92 - 985.00 76.85 75 979.45 989.20 150 10500.00 2,025 3.45 3.70 525 0.20 3.65 23.78 19,328 384,300 2,632,275 Graph
Graph 1,650 - - - 805.00 - 1,800 912.00 999.90 3,000 10550.00 3,000 2.75 - - 1.60 5.40 24.20 287 -4,050 54,600 Graph
Graph 222,675 750 112 - 880.75 79.40 75 877.70 882.40 75 10600.00 3,825 4.25 4.40 1,050 0.05 4.25 22.20 8,511 101,100 1,759,125 Graph
Graph 600 - - - 704.80 - 900 814.15 851.80 900 10650.00 7,500 3.60 4.70 5,925 - 4.70 21.48 370 -6,900 50,550 Graph
Graph 373,575 -1,500 81 - 781.65 73.00 75 780.00 783.25 150 10700.00 525 4.40 4.90 300 -0.70 4.95 20.57 13,421 -150,675 1,846,200 Graph
Graph 5,250 - - - 645.00 - 75 715.80 752.25 75 10750.00 300 4.60 5.50 7,500 -1.00 5.45 19.80 598 1,350 75,825 Graph
Graph 424,575 -4,125 184 - 685.30 71.60 150 680.55 686.90 75 10800.00 3,525 5.30 5.40 750 -2.65 5.30 18.59 22,105 -188,850 2,135,325 Graph
Graph 2,250 - - - 558.00 - 750 617.05 654.75 900 10850.00 675 5.55 6.35 75 -3.45 6.30 18.04 407 4,050 109,125 Graph
Graph 325,950 -5,100 183 - 585.00 67.80 150 582.20 588.00 75 10900.00 150 7.05 7.30 1,200 -4.65 7.30 17.38 19,913 -204,975 1,812,750 Graph
Graph 11,850 - - - 457.00 - 750 518.75 555.75 1,800 10950.00 7,500 6.95 9.35 600 -5.05 8.90 16.89 874 750 164,625 Graph
Graph 706,125 -78,225 2,649 - 493.00 71.05 150 489.10 495.00 525 11000.00 675 10.40 10.50 9,750 -7.30 10.50 16.26 44,268 -203,475 4,611,825 Graph
Graph 20,250 - - - 405.45 - 75 430.95 462.40 375 11050.00 75 11.00 13.10 225 -8.85 13.10 15.82 1,834 -6,150 107,925 Graph
Graph 625,875 -7,800 1,321 - 395.40 63.45 75 392.20 397.40 75 11100.00 75 15.65 15.95 5,475 -11.60 15.70 15.20 50,206 7,650 2,582,475 Graph
Graph 21,225 -375 35 - 350.25 61.70 75 342.45 353.25 75 11150.00 150 18.60 19.35 900 -14.35 19.30 14.67 5,734 44,325 320,625 Graph
Graph 929,925 -103,950 7,430 - 303.00 55.25 75 301.85 303.00 225 11200.00 2,625 23.85 24.15 75 -18.15 24.00 14.18 82,052 -420,525 4,037,250 Graph
Graph 43,500 75 64 - 244.25 35.30 300 244.30 268.30 75 11250.00 600 30.10 30.75 150 -21.50 30.40 13.77 9,840 -91,950 416,250 Graph
Graph 1,380,375 -205,875 15,163 8.00 220.00 48.65 450 218.95 220.00 75 11300.00 750 37.10 37.50 2,175 -26.85 37.50 13.21 112,559 171,825 4,174,200 Graph
Graph 72,450 -9,975 2,254 8.31 179.00 41.60 600 176.80 179.70 300 11350.00 450 46.75 47.75 75 -32.65 46.75 12.69 17,203 101,550 621,825 Graph
Graph 2,836,500 -371,475 91,525 8.60 142.50 35.50 150 142.00 143.00 825 11400.00 75 59.90 60.00 375 -38.90 59.20 12.29 167,191 930,825 4,012,575 Graph
Graph 198,000 -133,650 17,057 8.46 107.65 26.05 75 108.00 110.50 900 11450.00 150 75.55 76.45 150 -41.50 76.95 12.17 25,091 193,800 390,975 Graph
Graph 3,654,900 -894,675 193,183 8.57 79.95 21.85 750 79.60 79.95 375 11500.00 75 95.15 96.00 75 -50.45 95.60 11.74 104,034 648,150 1,989,975 Graph
Graph 638,550 60,900 17,533 8.46 55.70 15.95 600 56.40 57.00 300 11550.00 75 119.50 122.05 600 -56.60 120.60 11.60 993 19,875 44,025 Graph
Graph 3,593,925 436,725 118,080 8.51 38.00 11.55 375 38.00 38.35 150 11600.00 225 149.55 151.70 150 -61.80 149.55 11.47 17,386 130,200 413,325 Graph
Graph 281,025 -20,700 10,231 8.32 23.30 6.95 600 23.05 23.80 450 11650.00 75 174.05 193.45 75 -28.90 185.10 11.70 10 375 1,800 Graph
Graph 2,628,975 -23,550 72,853 8.40 14.60 4.05 300 14.50 14.70 1,350 11700.00 150 221.90 227.00 75 -66.45 226.00 12.29 5,376 9,300 357,675 Graph
Graph 159,300 16,650 3,492 8.40 8.50 1.35 450 8.45 9.15 75 11750.00 300 248.05 280.95 300 -122.30 263.10 11.91 1 75 150 Graph
Graph 1,584,225 205,650 42,865 8.59 5.20 0.55 375 5.20 5.30 750 11800.00 750 311.35 315.45 750 -71.45 312.45 13.34 680 26,325 61,725 Graph
Graph 46,725 -6,525 1,135 9.18 3.95 0.65 75 3.00 4.50 525 11850.00 75 347.00 377.15 375 - 398.00 - - - 375 Graph
Graph 563,100 -241,800 23,398 9.70 2.95 -0.15 75 2.95 3.10 4,200 11900.00 75 410.00 413.80 75 -70.85 409.00 15.54 39 -1,050 9,300 Graph
Graph 80,550 35,775 492 10.56 2.75 -0.25 7,425 2.75 3.25 75 11950.00 750 440.95 475.80 300 - - - - - - Graph
Graph 1,810,950 -135,075 19,588 11.70 3.00 0.05 600 3.00 3.05 23,100 12000.00 150 510.20 514.15 150 -80.75 510.15 18.53 577 -10,500 602,700 Graph
Graph 1,050 600 19 12.33 2.55 0.55 150 1.70 3.95 3,000 12050.00 75 540.30 574.00 300 - - - - - - Graph
Graph 195,150 -7,425 2,908 13.17 2.45 0.25 150 2.40 2.45 525 12100.00 150 594.20 621.05 75 -101.00 621.00 23.64 1 - 975 Graph
Graph 75 - - - 3.00 - 75 1.70 - - 12150.00 750 639.35 - - - - - - - - Graph
Graph 196,275 14,700 335 15.03 2.50 0.40 2,775 2.50 2.55 1,575 12200.00 150 697.75 713.35 75 -52.00 699.00 20.42 3 -225 19,875 Graph
Graph 1,050 - - - 0.75 - 6,000 0.75 3.00 3,000 12250.00 750 739.80 775.95 300 - - - - - - Graph
Graph 145,800 18,000 675 16.48 2.20 0.55 1,500 2.20 2.30 1,500 12300.00 75 804.65 815.80 75 -88.90 799.20 22.81 12 -150 53,400 Graph
Graph - - - - - - 6,000 0.50 3.00 3,000 12350.00 1,800 838.10 875.95 300 - - - - - - Graph
Graph 50,175 9,225 404 18.13 2.15 0.25 675 1.95 2.15 7,275 12400.00 75 889.70 921.95 75 - 927.20 - - - 9,675 Graph
Graph 75 - - - 3.00 - 75 0.60 2.95 6,000 12450.00 1,800 937.60 973.00 1,800 - - - - - - Graph
Graph 824,475 328,275 10,439 19.53 1.95 0.85 150 1.85 2.00 17,025 12500.00 75 1,002.25 1,009.75 75 -76.55 1,004.00 29.08 188 4,425 248,175 Graph
Graph 2,400 - - - 3.00 - 75 0.75 2.40 3,000 12550.00 1,800 1,037.60 1,072.95 75 - 1,219.20 - - - 75 Graph
Graph 15,900 -375 54 21.15 1.95 0.75 75 1.90 1.95 300 12600.00 75 1,099.10 1,114.25 75 -32.85 1,097.55 28.81 58 -4,050 11,700 Graph
Graph - - - - - - 6,000 0.20 2.50 6,000 12650.00 1,800 1,137.60 1,172.95 75 - - - - - - Graph
Graph 2,775 - - - 1.05 -0.45 3,600 0.65 1.95 225 12700.00 150 1,197.15 1,222.95 75 - 1,263.70 - - - 75 Graph
Graph - - - - - - 6,000 0.10 2.30 6,000 12750.00 900 1,237.60 1,273.10 75 - - - - - - Graph
Graph 33,300 -1,200 32 23.79 1.65 0.40 2,400 1.05 1.90 300 12800.00 225 1,295.25 1,323.00 900 - - - - - - Graph
Graph 150 - - - 0.10 - 75 0.50 3.00 6,000 12850.00 1,800 1,337.60 1,372.95 75 - - - - - - Graph
Graph 225 -150 2 25.01 1.50 1.15 3,600 0.25 3.00 6,000 12900.00 75 1,394.30 1,422.90 75 - 1,470.00 - - - 375 Graph
Graph - - - - - - 6,000 0.10 2.50 6,000 12950.00 3,000 1,250.00 - - - - - - - - Graph
Total 27,512,250 658,644 750,086 40,428,300 Total

Top

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



  • highlighted  Highlighted options are in-the-money.