Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10605.15  As on May 25, 2018 15:30:29 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 331,425 -5,625 126 - 2,096.80 86.45 75 2,083.40 2,107.40 75 8500.00 11,250 0.35 0.50 7,575 -0.25 0.35 59.31 351 -5,925 150,000 Graph
Graph - - - - - - 600 2,029.05 2,070.90 600 8550.00 900 0.10 3.00 7,500 - - - - - - Graph
Graph 589,950 -39,075 719 - 2,003.25 108.15 300 1,998.30 2,006.30 75 8600.00 7,275 0.30 0.35 75 -0.10 0.30 55.67 4,745 -75 101,325 Graph
Graph - - - - - - 600 1,929.10 1,971.65 600 8650.00 600 0.10 3.00 7,500 - - - - - - Graph
Graph 20,625 -75 22 - 1,913.15 97.90 225 1,888.80 1,910.80 75 8700.00 375 0.30 0.45 1,500 -0.10 0.50 55.40 52 300 5,325 Graph
Graph - - - - - - 600 1,829.10 1,870.90 600 8750.00 600 0.10 3.00 7,500 - - - - - - Graph
Graph 53,325 - - - 1,720.05 - 75 1,783.30 1,804.45 75 8800.00 150 0.30 0.50 7,725 - 0.50 - - - 2,625 Graph
Graph - - - - - - 150 1,724.75 1,770.85 150 8850.00 600 0.20 3.00 7,500 - - - - - - Graph
Graph 37,500 -225 3 - 1,676.65 -227.35 150 1,677.90 1,710.05 300 8900.00 1,500 0.30 0.55 3,000 0.05 0.30 47.30 7 -75 24,300 Graph
Graph - - - - - - 150 1,624.90 1,670.95 150 8950.00 75 0.35 0.50 75 - 1.05 - - - 2,250 Graph
Graph 1,476,450 -126,600 2,665 - 1,598.00 113.70 75 1,598.20 1,605.30 75 9000.00 7,500 0.50 0.60 12,450 -0.45 0.50 46.75 2,100 -34,575 897,375 Graph
Graph - - - - - - 600 1,531.10 1,570.85 150 9050.00 7,500 0.05 2.40 7,500 - - - - - - Graph
Graph 9,300 - 4 - 1,460.70 20.25 75 1,495.15 1,502.05 75 9100.00 3,000 0.60 0.85 4,500 -0.45 0.60 44.72 20 -450 214,800 Graph
Graph - - - - - - 600 1,426.85 1,470.85 150 9150.00 7,500 0.10 3.00 7,500 - - - - - - Graph
Graph 60,600 -1,725 35 - 1,419.35 179.35 75 1,394.45 1,405.35 75 9200.00 300 0.45 0.75 75 -0.40 0.65 42.20 46 -2,100 175,350 Graph
Graph - - - - - - 600 1,326.85 1,371.90 150 9250.00 7,500 0.10 3.00 7,500 - - - - - - Graph
Graph 31,800 -300 5 - 1,270.00 52.15 75 1,294.25 1,309.95 150 9300.00 1,050 0.75 1.00 150 -0.30 1.00 41.22 109 -225 198,075 Graph
Graph - - - - - - 150 1,226.90 1,271.90 150 9350.00 5,025 0.20 3.00 7,500 - - - - - - Graph
Graph 50,925 -5,700 102 - 1,215.00 149.05 75 1,195.65 1,208.15 150 9400.00 900 1.00 1.25 900 -0.10 1.15 38.87 141 -1,500 96,525 Graph
Graph - - - - - - 150 1,126.90 1,170.85 150 9450.00 5,025 0.25 3.00 7,500 - - - - - - Graph
Graph 492,300 -3,600 163 - 1,105.25 105.75 300 1,096.40 1,104.10 75 9500.00 900 1.35 1.50 225 0.25 1.50 37.05 5,306 35,400 1,059,825 Graph
Graph - - - - - - 900 1,026.90 1,071.90 150 9550.00 5,025 0.35 2.90 7,500 - - - - - - Graph
Graph 56,475 -1,275 34 - 1,000.00 102.30 75 997.90 1,009.45 150 9600.00 1,200 1.35 1.50 600 -0.20 1.35 33.53 6,514 29,475 1,067,625 Graph
Graph - - - - - - 900 926.90 971.90 150 9650.00 5,325 0.35 2.85 7,500 - 20.00 - - - 225 Graph
Graph 51,150 -3,600 65 - 895.00 91.90 75 884.50 911.40 225 9700.00 450 1.35 1.85 1,500 -0.25 1.35 30.49 4,075 11,850 890,475 Graph
Graph - - - - - - 900 826.90 870.85 150 9750.00 5,025 0.35 2.85 7,500 -43.65 1.60 29.62 1 - 75 Graph
Graph 80,625 -1,725 42 - 799.70 157.70 75 798.05 806.15 75 9800.00 825 1.90 1.95 4,875 0.15 1.90 28.74 12,898 419,550 1,175,250 Graph
Graph - - - - - - 150 727.90 770.85 150 9850.00 75 0.35 2.95 3,000 - 3.05 - - - 375 Graph
Graph 53,700 -450 10 - 721.40 121.40 75 694.90 711.05 75 9900.00 300 1.90 2.00 20,700 0.05 2.00 25.77 20,082 313,875 1,552,125 Graph
Graph - - - - - - 150 628.25 670.85 150 9950.00 75 1.85 2.30 750 0.15 2.05 24.26 217 1,125 13,350 Graph
Graph 275,175 -34,275 774 - 606.35 101.60 75 597.70 611.20 150 10000.00 900 2.25 2.30 600 -0.45 2.25 22.98 36,389 403,800 4,124,250 Graph
Graph 75 - - - 620.00 - 600 530.80 573.80 150 10050.00 4,500 1.05 6.00 75 -0.75 2.30 21.43 1,226 -3,375 35,850 Graph
Graph 97,275 -5,625 187 - 507.00 123.50 75 500.10 512.90 825 10100.00 825 2.30 2.85 7,500 -1.50 2.35 19.86 39,807 66,375 1,910,925 Graph
Graph 150 - 2 - 386.45 36.90 750 438.05 470.75 150 10150.00 600 2.25 2.80 675 -2.35 2.40 18.27 3,056 -25,800 86,325 Graph
Graph 180,000 -34,200 1,082 - 409.85 108.20 75 398.40 411.00 75 10200.00 75 3.05 3.10 4,050 -3.30 3.10 17.35 74,847 73,575 2,680,425 Graph
Graph 1,500 75 3 - 356.10 126.10 750 339.35 371.70 150 10250.00 6,900 3.00 3.80 600 -4.65 3.45 15.92 12,795 -95,175 251,475 Graph
Graph 289,950 -82,950 5,596 - 311.95 101.40 75 307.00 316.70 75 10300.00 225 4.50 4.60 675 -7.70 4.60 14.98 167,305 63,825 3,617,625 Graph
Graph 15,975 -48,600 985 - 257.70 93.75 75 256.50 274.85 1,725 10350.00 150 4.45 5.90 75 -11.30 5.30 13.51 50,686 -304,200 526,950 Graph
Graph 610,575 -473,850 33,203 - 213.20 92.05 75 210.00 214.25 75 10400.00 675 7.90 8.00 1,650 -18.25 7.90 12.76 312,746 -597,675 3,635,025 Graph
Graph 236,700 -566,100 18,213 - 167.90 83.05 75 167.00 169.95 75 10450.00 150 11.30 12.00 525 -23.80 12.00 12.03 77,324 171,525 1,040,925 Graph
Graph 1,338,375 -1,661,250 212,157 6.13 124.95 67.85 225 123.00 126.00 1,650 10500.00 75 17.70 18.00 8,625 -37.55 18.00 11.22 460,613 1,212,975 6,736,950 Graph
Graph 448,350 -411,900 68,899 6.85 84.00 49.70 75 82.10 84.00 11,025 10550.00 6,225 26.60 26.70 600 -48.40 26.60 10.26 96,180 976,200 1,314,075 Graph
Graph 3,104,625 -452,550 402,240 7.42 52.50 32.90 75 52.50 52.95 150 10600.00 150 42.55 42.90 6,675 -67.15 42.90 9.86 299,961 1,773,525 3,472,875 Graph
Graph 974,775 120,675 89,194 7.99 31.10 20.90 525 31.00 31.25 150 10650.00 300 68.00 69.00 150 -73.70 68.00 9.80 13,788 39,975 177,525 Graph
Graph 3,395,625 -1,182,150 338,856 8.46 17.35 12.85 150 17.40 18.00 10,875 10700.00 75 101.20 102.90 675 -87.25 102.90 10.28 61,591 -44,775 1,944,825 Graph
Graph 765,525 161,700 77,057 8.87 9.20 6.60 75 9.05 9.25 75 10750.00 375 140.20 147.70 375 -100.15 144.00 11.03 563 -6,900 48,900 Graph
Graph 5,295,525 352,875 190,568 9.21 4.60 2.75 1,725 4.60 4.70 525 10800.00 75 189.00 191.80 1,050 -97.35 191.80 12.90 6,573 -60,225 801,750 Graph
Graph 653,025 185,550 29,860 9.84 2.60 1.10 3,975 2.55 3.00 39,150 10850.00 750 232.60 239.20 75 -101.95 231.15 10.83 317 -16,950 36,375 Graph
Graph 2,584,500 186,000 96,578 10.89 1.90 0.55 600 1.85 1.90 75 10900.00 75 286.65 292.25 450 -110.40 285.00 14.74 2,555 -82,575 247,575 Graph
Graph 297,900 -17,775 3,510 11.92 1.45 0.05 675 1.00 1.65 2,775 10950.00 75 330.55 336.30 75 -87.00 329.10 12.81 149 -1,050 46,950 Graph
Graph 4,027,425 -250,350 44,748 12.60 0.95 -0.10 150 0.95 1.20 6,300 11000.00 150 382.60 387.65 150 -109.80 384.75 18.48 2,440 -62,625 365,250 Graph
Graph 180,375 -18,075 690 14.37 1.15 - 225 0.75 1.15 75 11050.00 150 422.90 449.15 150 -25.55 414.15 - 2 - 2,025 Graph
Graph 1,248,300 -167,175 9,162 15.01 0.80 -0.10 18,750 0.65 0.80 75 11100.00 150 481.20 491.20 75 -139.95 498.05 28.26 49 -1,875 47,250 Graph
Graph 105,525 -6,300 165 16.06 0.70 -0.05 150 0.30 0.70 2,625 11150.00 150 512.70 551.55 150 - - - - - - Graph
Graph 839,250 -116,475 4,263 16.46 0.45 -0.20 4,725 0.45 0.55 900 11200.00 75 581.05 587.70 75 -105.35 580.00 21.93 55 -3,300 144,900 Graph
Graph 113,625 -1,500 142 16.92 0.30 -0.65 2,025 0.25 0.30 3,150 11250.00 750 613.95 654.65 150 - - - - - - Graph
Graph 726,300 -17,025 529 18.89 0.45 -0.20 3,000 0.45 0.60 4,500 11300.00 75 680.40 687.85 75 -90.25 684.70 29.19 69 -3,375 195,675 Graph
Graph 31,800 - - - 1.20 - 15,000 0.10 0.50 525 11350.00 150 711.10 754.70 150 - - - - - - Graph
Graph 221,475 -4,725 96 21.50 0.50 -0.25 1,125 0.50 0.60 975 11400.00 150 780.05 787.80 75 -108.00 779.40 27.52 15 -150 58,950 Graph
Graph 9,975 - - - 1.65 - 150 0.20 1.45 3,000 11450.00 750 811.30 854.70 150 - - - - - - Graph
Graph 1,209,300 -23,025 13,473 24.33 0.60 -0.10 7,725 0.55 0.60 22,800 11500.00 75 880.85 892.40 450 -105.15 880.00 31.36 463 -20,850 573,975 Graph
Graph 150 - - - 0.25 - 150 0.15 1.90 6,000 11550.00 150 909.10 954.65 150 - - - - - - Graph
Graph 84,825 -2,475 45 26.14 0.50 0.05 2,250 0.45 0.60 150 11600.00 600 961.05 1,002.70 600 - 766.65 - - - 2,550 Graph
Graph - - - - - - 3,000 0.10 1.90 6,000 11650.00 750 1,010.90 1,056.50 150 - - - - - - Graph
Graph 79,125 - - - 0.55 - 1,500 0.30 0.85 750 11700.00 600 1,060.05 1,102.75 600 - 1,245.00 - - - 1,125 Graph
Graph 750 - - - 0.15 - 75 0.20 1.90 6,000 11750.00 150 1,111.05 1,154.65 150 - - - - - - Graph
Graph 26,100 -225 5 29.54 0.35 -0.20 75 0.35 0.80 975 11800.00 600 1,160.05 1,202.70 600 - 1,005.55 - - - 975 Graph
Graph - - - - - - 3,000 0.10 1.90 6,000 11850.00 150 1,209.10 1,254.65 150 - - - - - - Graph
Graph 6,525 150 3 34.47 0.80 0.30 75 0.50 0.80 600 11900.00 600 1,260.05 1,302.70 600 -68.60 1,283.80 47.71 2 - 900 Graph
Graph - - - - - - 1,500 0.05 1.90 6,000 11950.00 600 1,309.05 1,354.70 600 - - - - - - Graph
Graph 608,175 -2,100 4,585 34.59 0.45 -0.05 9,900 0.45 0.50 6,525 12000.00 150 1,384.00 1,392.05 1,200 -122.75 1,384.85 51.76 2,112 -107,925 1,144,875 Graph
Graph 5,325 - - - 1.35 - 300 0.40 1.90 6,000 12050.00 600 1,409.05 1,454.70 600 - - - - - - Graph
Graph 15,075 -525 33 38.91 0.80 0.15 150 0.60 0.80 75 12100.00 75 1,480.00 1,495.15 150 -137.00 1,487.00 56.72 52 -1,050 36,900 Graph
Graph - - - - - - - - 1.90 6,000 12150.00 600 1,509.05 1,554.70 600 - - - - - - Graph
Graph 16,500 -525 28 39.88 0.60 0.10 1,050 0.35 0.65 1,350 12200.00 75 1,579.25 1,586.20 75 -101.65 1,590.10 62.30 20 -1,350 28,575 Graph
Graph - - - - - - - - 1.90 6,000 12250.00 600 1,609.05 1,654.70 600 - - - - - - Graph
Graph 75 - - - 1.15 - 1,125 0.10 1.15 3,000 12300.00 1,200 1,481.00 2,093.60 150 - - - - - - Graph
Total 33,517,725 1,650,926 1,780,414 42,968,775 Total

Top

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



  • highlighted  Highlighted options are in-the-money.