Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11570.90  As on Aug 21, 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 775,350 -4,950 370 - 2,474.95 9.05 150 2,472.15 2,482.95 75 9100.00 7,500 0.30 0.40 2,025 -0.15 0.40 52.59 1,631 7,350 251,475 Graph
Graph - - - - - - 900 2,403.10 2,450.40 900 9150.00 7,500 0.05 - - - - - - - - Graph
Graph 48,150 -375 6 - 2,370.00 10.00 150 2,372.25 2,382.50 75 9200.00 300 0.50 0.70 225 - 0.70 53.10 5 - 11,925 Graph
Graph - - - - - - 900 2,303.10 2,350.40 900 9250.00 7,500 0.05 - - - - - - - - Graph
Graph 8,475 - 1 - 2,262.45 2.45 75 2,269.10 2,284.15 75 9300.00 225 0.70 1.00 1,500 -0.40 1.40 54.61 2 - 10,125 Graph
Graph - - - - - - 900 2,203.10 2,249.60 900 9350.00 7,500 0.05 3.05 6,000 - - - - - - Graph
Graph 25,500 - - - 2,031.00 - 75 2,161.15 2,184.30 75 9400.00 825 0.70 1.00 1,500 -0.10 1.00 50.37 42 -2,700 10,950 Graph
Graph - - - - - - 900 2,107.00 2,149.45 900 9450.00 7,500 0.05 - - - - - - - - Graph
Graph 674,700 -19,350 2,310 - 2,075.20 9.35 2,550 2,075.20 2,084.10 75 9500.00 8,175 0.90 0.95 2,550 -0.45 0.95 47.81 2,192 21,825 712,500 Graph
Graph - - - - - - 900 2,004.60 2,049.60 900 9550.00 5,025 0.35 - - - - - - - - Graph
Graph 87,675 - - - 1,964.00 - 75 1,964.70 1,984.35 75 9600.00 150 1.25 1.50 4,125 -0.10 1.50 47.86 17 150 38,175 Graph
Graph 75 - - - 1,700.00 - 900 1,904.60 1,949.60 900 9650.00 5,025 0.35 - - - 0.70 - - - 75 Graph
Graph 30,000 - 6 - 1,872.30 10.20 150 1,875.15 1,881.35 75 9700.00 150 1.30 1.45 75 -0.10 1.55 45.67 120 6,900 45,150 Graph
Graph - - - - - - 900 1,804.60 1,849.60 1,800 9750.00 5,025 0.35 - - - - - - - - Graph
Graph 49,125 - - - 1,761.00 - 75 1,771.95 1,782.20 75 9800.00 150 1.60 1.90 150 0.05 1.90 44.37 24 -150 132,675 Graph
Graph - - - - - - 900 1,704.60 1,749.60 1,800 9850.00 5,025 0.35 - - - - - - - - Graph
Graph 28,575 - - - 1,660.40 - 75 1,672.60 1,682.35 75 9900.00 375 1.45 1.60 225 -0.50 1.45 40.67 803 10,575 214,125 Graph
Graph - - - - - - 900 1,604.60 1,649.60 1,800 9950.00 5,025 0.35 - - - - - - - - Graph
Graph 325,800 -13,875 210 - 1,581.00 10.75 750 1,580.00 1,584.30 75 10000.00 3,300 1.95 2.00 27,975 -0.20 2.00 39.87 2,586 -114,000 898,725 Graph
Graph - - - - - - 900 1,508.00 1,549.60 900 10050.00 7,500 0.70 2.95 300 - 3.05 - - - 750 Graph
Graph 59,925 -1,275 21 - 1,485.00 94.35 225 1,465.30 1,494.10 75 10100.00 375 2.15 2.20 2,250 -0.25 2.20 37.95 369 -9,375 283,575 Graph
Graph - - - - - - 900 1,406.60 1,449.60 1,800 10150.00 7,500 0.70 - - - 3.25 - - - 75 Graph
Graph 89,400 -375 9 - 1,349.00 -21.25 75 1,371.10 1,385.30 75 10200.00 750 2.70 2.75 6,825 -0.05 2.65 36.44 1,346 4,725 393,225 Graph
Graph - - - - - - 1,800 1,305.10 1,349.60 900 10250.00 7,500 0.70 - - - - - - - - Graph
Graph 129,600 -3,900 52 - 1,281.75 17.75 150 1,274.85 1,286.30 75 10300.00 5,475 2.30 2.50 3,450 -0.50 2.50 33.74 2,633 -53,100 561,150 Graph
Graph 75 - - - 800.35 - 1,800 1,206.10 1,249.60 900 10350.00 7,500 0.70 - - - 3.85 - - - 59,100 Graph
Graph 86,850 -3,150 53 - 1,185.30 20.30 75 1,172.70 1,191.80 150 10400.00 75 2.00 2.70 1,500 -0.35 2.75 31.75 2,783 -55,500 888,300 Graph
Graph 75 - - - 997.90 -9.10 900 1,108.95 1,153.90 900 10450.00 7,500 1.05 4.50 75 -0.80 2.35 29.88 6 - 9,300 Graph
Graph 232,425 -3,225 66 - 1,087.35 12.60 75 1,083.00 1,091.35 75 10500.00 750 2.60 2.65 2,250 -0.70 2.65 29.17 12,319 -395,550 2,013,150 Graph
Graph 1,650 - - - 805.00 - 900 1,012.10 1,053.20 900 10550.00 10,050 1.80 3.00 3,900 -0.20 3.00 28.46 166 - 48,225 Graph
Graph 219,750 -75 53 - 977.20 0.90 150 977.25 984.95 75 10600.00 1,800 3.10 3.20 225 -0.80 3.10 27.36 8,124 -285,750 1,468,275 Graph
Graph 600 - - - 704.80 - 75 913.30 953.20 900 10650.00 4,275 3.20 4.00 3,000 -0.50 3.60 26.73 145 -225 50,100 Graph
Graph 356,850 -10,875 201 - 884.50 13.35 75 881.00 887.10 150 10700.00 2,400 3.45 3.60 25,425 -0.75 3.45 25.31 13,738 88,875 1,812,525 Graph
Graph 5,175 -75 4 - 813.50 168.50 75 817.00 854.75 75 10750.00 6,000 3.50 4.30 3,000 - 4.25 24.87 1,008 -31,575 39,450 Graph
Graph 391,425 -5,925 124 - 787.15 13.90 75 782.30 788.40 75 10800.00 6,375 4.15 4.20 675 -0.15 4.15 23.50 14,138 20,775 1,823,550 Graph
Graph 2,250 - 5 - 715.85 157.85 750 715.00 754.05 900 10850.00 5,925 4.40 4.70 7,425 -0.35 4.70 22.69 644 -14,175 86,925 Graph
Graph 318,675 -4,275 117 - 690.00 15.05 75 682.35 689.15 75 10900.00 8,025 5.00 5.10 1,050 -0.30 5.10 21.69 12,937 -121,500 1,511,025 Graph
Graph 10,125 -450 6 - 610.00 -5.50 750 620.05 654.90 900 10950.00 675 5.05 5.90 75 -0.50 5.70 20.78 1,403 22,950 158,475 Graph
Graph 654,900 -39,000 1,868 - 588.00 8.70 150 587.25 590.45 300 11000.00 600 5.80 5.90 750 -1.40 5.90 19.55 27,646 -141,225 4,119,900 Graph
Graph 20,025 -75 4 - 540.00 22.00 750 521.00 543.70 75 11050.00 - - 6.75 75 -1.70 6.65 18.62 808 -18,900 87,150 Graph
Graph 566,325 -25,275 636 - 489.95 9.05 150 485.40 491.60 300 11100.00 375 7.25 7.65 525 -2.10 7.65 17.73 28,425 -160,650 2,042,775 Graph
Graph 18,450 -2,400 40 - 429.40 3.00 900 425.40 443.00 150 11150.00 675 8.50 9.00 75 -2.70 8.50 16.67 1,957 -44,025 224,775 Graph
Graph 779,400 -78,450 4,817 - 394.05 9.70 75 390.50 394.70 300 11200.00 1,350 10.25 10.30 1,200 -3.50 10.25 15.87 54,851 -345,075 3,496,500 Graph
Graph 34,275 -1,125 28 - 340.40 5.40 75 340.15 345.85 825 11250.00 225 12.25 12.60 450 -4.05 12.25 15.00 6,605 -59,250 382,650 Graph
Graph 1,256,400 -61,650 4,765 - 298.05 4.15 75 298.00 301.55 75 11300.00 1,050 14.50 14.80 75 -5.30 14.75 14.10 65,436 -421,725 3,871,200 Graph
Graph 62,550 -900 338 8.41 252.00 5.85 300 247.60 252.00 75 11350.00 525 18.40 19.00 300 -6.65 18.60 13.35 10,498 -151,125 443,925 Graph
Graph 2,211,450 -171,900 20,855 10.07 211.50 8.00 75 208.00 211.65 825 11400.00 600 23.55 24.50 975 -7.40 24.50 12.75 100,477 -7,125 4,350,525 Graph
Graph 139,125 -19,650 2,006 8.31 161.75 -0.25 300 162.00 166.55 600 11450.00 75 30.55 31.00 225 -9.45 30.55 11.82 12,408 71,625 739,350 Graph
Graph 3,182,775 -71,700 106,849 8.76 124.85 0.25 75 124.85 125.45 75 11500.00 75 41.60 42.20 450 -10.60 42.20 11.43 181,822 663,600 4,215,900 Graph
Graph 515,175 -121,725 25,299 9.03 92.90 0.20 150 91.75 92.90 1,050 11550.00 450 56.00 57.00 450 -12.15 56.15 10.83 27,069 39,675 531,450 Graph
Graph 3,414,000 29,325 163,058 8.81 63.60 -1.35 300 63.50 63.80 2,100 11600.00 75 76.10 76.65 75 -14.40 75.35 10.36 82,882 276,300 1,224,300 Graph
Graph 521,850 57,150 17,172 8.59 40.40 -1.95 600 39.70 40.45 75 11650.00 1,050 99.00 102.00 75 -14.90 101.40 10.11 2,897 34,875 55,350 Graph
Graph 2,864,700 8,250 124,103 8.51 24.30 -2.70 225 24.30 24.80 1,200 11700.00 75 132.45 133.80 1,275 -15.65 133.00 9.89 22,435 105,975 603,525 Graph
Graph 495,375 101,925 12,532 8.23 12.60 -2.95 525 12.60 13.00 300 11750.00 75 148.90 187.25 75 5.60 195.35 14.17 10 150 375 Graph
Graph 1,898,700 157,800 64,872 8.52 7.40 -1.50 75 7.30 7.40 3,150 11800.00 825 212.50 215.00 300 -12.40 214.45 10.39 1,927 22,725 134,325 Graph
Graph 68,475 -4,200 2,779 8.82 4.30 -1.30 2,250 4.15 4.85 450 11850.00 75 240.55 278.85 75 - - - - - - Graph
Graph 650,775 -46,650 20,577 9.48 3.05 -0.85 750 3.00 3.20 375 11900.00 75 304.10 311.35 75 -14.20 306.65 11.26 41 -450 12,750 Graph
Graph 72,900 -7,725 553 10.65 2.95 -0.15 675 2.70 2.80 750 11950.00 750 335.80 376.55 900 - - - - - - Graph
Graph 1,555,575 -26,475 11,543 11.60 2.60 -0.30 1,350 2.60 2.70 300 12000.00 300 408.40 411.85 75 -15.10 408.05 14.70 784 -20,475 525,825 Graph
Graph 1,200 375 49 12.02 1.80 -0.60 675 1.80 2.50 9,375 12050.00 75 435.85 477.50 75 - - - - - - Graph
Graph 226,350 15,075 3,913 13.33 2.00 -0.25 150 1.90 2.00 75 12100.00 75 490.35 525.45 75 - 621.00 - - - 975 Graph
Graph 75 - - - 3.00 - 75 1.25 2.45 2,025 12150.00 1,800 535.85 572.45 900 - - - - - - Graph
Graph 203,775 -3,825 586 15.43 1.95 -0.05 675 1.80 1.95 900 12200.00 150 600.65 615.95 150 -11.90 607.00 19.72 25 -225 19,275 Graph
Graph 1,050 - - - 0.75 - 1,050 1.00 3.00 3,000 12250.00 750 636.45 677.90 1,800 - - - - - - Graph
Graph 139,800 -675 145 17.40 1.85 -0.10 975 1.75 2.25 75 12300.00 75 703.00 714.25 75 -6.00 707.00 22.34 25 -1,425 51,075 Graph
Graph - - - - - - 6,000 0.40 3.00 6,000 12350.00 750 735.85 777.90 1,800 - - - - - - Graph
Graph 52,125 -1,500 165 19.50 1.90 0.05 1,050 1.75 1.90 150 12400.00 150 799.90 816.90 150 - 820.60 - - - 6,975 Graph
Graph 75 - - - 3.00 - 75 1.00 3.00 6,000 12450.00 1,800 835.40 874.90 1,800 - - - - - - Graph
Graph 761,850 -25,575 1,298 21.10 1.65 -0.05 1,950 1.55 1.65 3,750 12500.00 75 902.65 907.00 300 -10.35 906.05 26.85 300 -3,300 238,575 Graph
Graph 2,475 75 1 23.61 2.70 -0.30 1,200 1.00 2.50 5,925 12550.00 1,800 935.40 974.85 75 - 1,219.20 - - - 75 Graph
Graph 15,225 -1,950 36 22.74 1.50 0.25 300 1.05 1.50 675 12600.00 75 998.50 1,013.15 75 31.00 1,039.50 42.46 8 -525 8,175 Graph
Graph - - - - - - 6,000 0.40 3.00 6,000 12650.00 1,800 1,035.40 1,074.85 75 - - - - - - Graph
Graph 2,775 - 5 22.84 0.80 -0.70 3,450 0.80 1.50 375 12700.00 150 1,092.55 1,124.90 1,800 - 1,263.70 - - - 75 Graph
Graph - - - - - - 6,000 0.40 3.00 6,000 12750.00 1,800 1,135.40 1,174.85 75 - - - - - - Graph
Graph 33,675 - 4 24.58 0.80 -1.00 900 0.90 1.50 300 12800.00 225 1,192.30 1,224.90 1,800 - - - - - - Graph
Graph 150 - - - 0.10 - 75 0.55 2.00 1,500 12850.00 1,800 1,235.40 1,274.85 75 - - - - - - Graph
Graph 225 - - - 1.50 - 3,600 0.20 1.90 1,500 12900.00 75 1,291.35 1,324.75 150 - 1,470.00 - - - 375 Graph
Graph - - - - - - 6,000 0.10 3.00 6,000 12950.00 6,000 1,050.00 - - - - - - - - Graph
Graph - - - - - - 3,600 0.20 3.00 6,000 13000.00 150 1,378.95 1,449.05 150 - - - - - - Graph
Graph - - - - - - 6,000 0.10 3.00 6,000 13050.00 150 1,210.05 1,694.95 75 - - - - - - Graph
Total 26,382,300 594,510 708,517 40,921,200 Total

Top

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



  • highlighted  Highlighted options are in-the-money.