Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10596.40  As on May 18, 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 359,475 -2,250 82 - 2,099.00 -78.30 75 2,088.85 2,106.30 75 8500.00 7,350 0.65 0.80 5,100 0.05 0.80 43.79 73 2,325 167,025 Graph
Graph - - - - - - 2,250 2,010.00 2,074.00 2,250 8550.00 - - 3.00 7,500 - - - - - - Graph
Graph 648,825 -9,975 460 - 1,993.50 -85.30 300 1,990.95 1,998.20 225 8600.00 5,025 0.60 0.70 9,000 - 0.70 41.14 2,195 -22,275 111,750 Graph
Graph - - - - - - 2,250 1,910.00 1,969.00 2,250 8650.00 - - 3.00 7,500 - - - - - - Graph
Graph 26,625 - - - 2,031.25 - 300 1,874.00 1,912.60 75 8700.00 75 0.70 1.00 7,500 - 0.70 39.10 1 -75 1,575 Graph
Graph - - - - - - 300 1,810.05 1,868.95 300 8750.00 - - 3.00 7,500 - - - - - - Graph
Graph 53,475 - - - 1,910.00 - 150 1,786.55 1,806.40 75 8800.00 2,625 0.50 0.95 7,500 -0.25 0.50 35.86 21 -525 10,350 Graph
Graph - - - - - - 300 1,711.05 1,768.95 300 8850.00 - - 3.00 7,500 - - - - - - Graph
Graph 37,725 - - - 1,904.00 - 300 1,675.60 1,716.45 300 8900.00 75 0.55 1.20 150 - 0.80 - - - 25,275 Graph
Graph - - - - - - 300 1,611.05 1,668.80 2,250 8950.00 8,400 0.05 5.80 7,500 - 3.00 - - - 2,250 Graph
Graph 1,912,350 -89,625 2,319 - 1,595.75 -89.05 75 1,595.30 1,601.40 75 9000.00 9,600 0.95 1.00 900 -0.15 0.95 34.14 4,009 -75,000 1,239,225 Graph
Graph - - - - - - 300 1,512.05 1,568.75 300 9050.00 4,950 0.20 3.00 7,500 - - - - - - Graph
Graph 9,450 - 7 - 1,489.70 -94.55 75 1,489.15 1,501.30 75 9100.00 1,275 1.20 1.30 6,525 -0.05 1.20 32.95 321 -4,050 215,775 Graph
Graph - - - - - - 2,250 1,413.00 1,468.80 2,250 9150.00 4,950 0.30 - - - - - - - - Graph
Graph 70,650 -450 9 - 1,392.00 -101.15 75 1,390.65 1,405.20 75 9200.00 1,425 1.50 1.80 150 -0.30 1.50 31.69 259 -10,875 196,425 Graph
Graph - - - - - - 750 1,315.05 1,368.80 2,250 9250.00 4,950 0.50 - - - - - - - - Graph
Graph 44,400 - - - 1,426.85 - 75 1,289.25 1,300.15 75 9300.00 1,500 1.90 2.20 75 -0.10 2.10 30.86 249 - 215,325 Graph
Graph - - - - - - 2,250 1,215.00 1,267.80 2,250 9350.00 4,950 0.50 - - - - - - - - Graph
Graph 106,350 -900 23 - 1,185.00 -99.30 750 1,179.20 1,206.30 75 9400.00 75 2.00 2.30 3,075 -0.10 2.25 28.95 471 -9,225 100,650 Graph
Graph - - - - - - 2,250 1,116.00 1,167.80 2,250 9450.00 7,500 0.80 - - - - - - - - Graph
Graph 685,875 -22,350 623 - 1,100.20 -92.55 150 1,097.05 1,101.65 75 9500.00 375 2.30 2.40 2,100 -0.15 2.30 26.84 3,402 -73,200 1,086,750 Graph
Graph - - - - - - 2,250 1,017.00 1,067.80 2,250 9550.00 7,500 0.80 - - - - - - - - Graph
Graph 114,375 -1,200 18 - 988.00 -115.30 75 996.00 1,006.95 75 9600.00 1,500 2.80 2.90 1,350 - 2.90 25.48 2,659 14,925 1,152,975 Graph
Graph - - - - - - 2,250 917.00 968.80 2,250 9650.00 7,500 0.80 - - - 20.00 - - - 225 Graph
Graph 73,125 -975 16 - 892.00 -106.25 225 895.00 908.70 75 9700.00 75 3.15 3.45 3,000 0.30 3.40 23.80 4,567 -117,075 981,825 Graph
Graph - - - - - - 2,250 819.00 869.80 2,250 9750.00 7,500 0.80 - - - 45.25 - - - 75 Graph
Graph 89,325 -2,475 78 - 801.95 -85.75 75 794.40 804.55 75 9800.00 7,500 3.45 3.95 3,000 0.65 3.90 21.99 7,680 33,750 829,275 Graph
Graph - - - - - - 2,250 719.00 770.80 2,250 9850.00 7,500 1.25 - - - 3.05 - - - 300 Graph
Graph 61,575 -1,350 40 - 687.60 -111.15 75 692.90 710.05 75 9900.00 1,050 4.40 4.60 6,000 0.85 4.50 20.14 7,433 -1,050 966,975 Graph
Graph - - - - - - 750 624.75 675.05 2,250 9950.00 75 4.00 - - 1.50 5.65 19.74 586 -30,375 26,925 Graph
Graph 458,925 -32,775 1,138 - 607.25 -87.50 300 604.70 608.80 75 10000.00 5,325 6.40 6.50 75 2.00 6.40 18.95 28,394 332,775 3,460,200 Graph
Graph 75 - - - 620.00 - 1,050 529.45 579.00 300 10050.00 75 4.10 8.35 1,050 2.25 7.65 18.33 1,135 -19,650 59,250 Graph
Graph 129,750 -10,650 226 - 510.35 -93.55 75 506.00 519.55 150 10100.00 300 9.00 9.30 300 2.80 9.25 17.74 21,611 -16,500 1,358,475 Graph
Graph 150 - - - 488.00 - 750 440.80 477.95 300 10150.00 75 10.90 12.90 7,500 3.60 11.20 17.13 800 3,900 56,475 Graph
Graph 279,900 -7,275 667 - 415.00 -86.90 150 407.60 425.00 75 10200.00 600 14.05 14.40 2,850 4.75 14.15 16.69 41,570 34,875 1,959,225 Graph
Graph 1,425 -150 2 - 361.00 -193.45 750 352.40 384.75 150 10250.00 75 17.55 18.20 75 6.70 18.00 16.28 2,414 19,125 121,050 Graph
Graph 585,675 4,425 2,764 - 323.50 -76.45 300 320.00 325.30 75 10300.00 75 22.60 22.65 150 8.35 22.65 15.81 91,114 -133,050 3,046,200 Graph
Graph 2,550 - 1 - 258.70 -122.30 750 259.75 295.50 150 10350.00 75 28.50 29.95 75 11.35 28.75 15.40 3,611 31,875 149,100 Graph
Graph 557,775 31,125 2,760 7.00 236.00 -76.15 75 235.00 239.80 75 10400.00 525 36.25 36.30 5,700 12.55 36.25 14.96 139,114 -313,800 2,802,900 Graph
Graph 5,400 600 33 7.68 192.00 -68.35 1,050 176.55 219.50 300 10450.00 225 46.00 46.50 75 15.80 46.50 14.65 9,420 42,825 160,800 Graph
Graph 693,975 102,450 18,542 9.91 162.85 -67.45 75 160.00 163.00 150 10500.00 300 58.25 58.50 1,275 19.50 58.50 14.25 185,644 42,150 5,376,675 Graph
Graph 40,650 18,675 1,683 10.09 129.00 -59.85 75 117.10 130.00 750 10550.00 150 72.00 73.70 75 23.95 73.50 13.90 18,025 93,225 394,800 Graph
Graph 2,201,700 983,100 106,692 9.97 97.60 -56.40 75 97.35 97.60 900 10600.00 375 91.70 92.90 75 29.00 92.85 13.69 209,121 -507,075 3,692,175 Graph
Graph 306,375 171,300 15,875 9.97 72.00 -48.20 2,700 72.00 72.50 150 10650.00 75 114.00 115.00 825 35.70 114.50 13.33 23,504 -122,100 246,600 Graph
Graph 3,363,075 716,250 253,385 10.00 51.50 -41.35 75 50.70 51.50 525 10700.00 5,025 142.35 144.00 450 44.00 143.50 13.44 147,739 -1,086,225 3,244,200 Graph
Graph 536,175 169,575 24,612 9.80 34.00 -35.55 75 33.60 34.00 2,700 10750.00 75 172.00 174.40 150 47.45 171.00 12.87 7,160 -157,950 127,575 Graph
Graph 5,159,250 478,050 227,691 9.91 22.85 -27.40 2,175 22.80 23.00 600 10800.00 150 210.00 215.00 4,200 60.85 213.10 13.88 41,324 -588,225 1,379,625 Graph
Graph 770,925 -99,825 27,854 10.11 15.35 -18.65 3,225 15.00 15.30 225 10850.00 1,425 246.35 256.45 150 81.60 265.75 16.27 509 -2,325 71,625 Graph
Graph 3,427,575 -259,500 153,637 10.28 10.05 -13.45 150 10.00 10.05 1,650 10900.00 75 296.20 301.00 75 72.15 297.20 15.05 9,907 -94,275 558,075 Graph
Graph 425,100 -212,475 20,211 10.51 6.60 -8.40 150 6.40 6.85 6,900 10950.00 75 337.90 348.30 75 86.80 354.10 18.02 104 -2,700 54,150 Graph
Graph 5,849,250 143,925 122,891 10.83 4.50 -5.45 75 4.55 4.60 15,300 11000.00 75 390.00 391.80 75 80.90 390.85 17.09 3,033 -17,400 594,075 Graph
Graph 241,050 -92,025 6,281 11.57 3.75 -2.95 3,000 3.50 3.90 750 11050.00 750 422.15 463.20 300 84.25 439.70 18.37 19 -825 2,025 Graph
Graph 2,277,975 131,400 61,956 11.96 2.70 -1.80 75 2.65 2.70 2,325 11100.00 75 483.40 491.65 75 82.00 485.85 18.93 285 -6,675 76,350 Graph
Graph 178,500 -7,125 1,713 12.95 2.65 -0.90 75 2.65 3.20 150 11150.00 750 521.65 560.30 300 - - - - - - Graph
Graph 1,941,375 -262,425 32,682 13.26 1.90 -0.75 75 1.90 1.95 7,350 11200.00 75 582.50 589.95 75 83.40 585.95 21.80 137 -3,975 160,950 Graph
Graph 133,950 -3,675 854 14.32 2.00 -0.50 150 1.85 2.10 75 11250.00 300 620.00 638.65 75 -76.80 665.80 30.05 3 225 225 Graph
Graph 905,175 -59,625 6,330 14.92 1.70 -0.05 450 1.60 1.70 1,650 11300.00 75 680.95 690.60 75 94.55 686.10 24.60 153 -2,550 199,275 Graph
Graph 36,300 -375 36 15.91 1.75 0.20 150 1.00 1.75 2,025 11350.00 750 714.05 756.35 300 - - - - - - Graph
Graph 306,225 -9,825 2,857 16.47 1.50 0.05 600 1.35 1.45 300 11400.00 75 780.00 787.60 150 100.85 795.00 29.76 30 -900 60,075 Graph
Graph 10,050 - - - 1.30 - 150 1.00 1.70 2,400 11450.00 300 811.85 856.60 300 - - - - - - Graph
Graph 1,469,400 77,175 4,974 17.63 1.15 0.05 7,500 0.95 1.10 1,650 11500.00 75 882.00 889.70 75 86.25 883.00 28.87 372 4,350 629,625 Graph
Graph 225 - - - 2.40 - 3,000 0.20 1.85 3,000 11550.00 1,050 909.85 954.60 300 - - - - - - Graph
Graph 100,875 -975 225 19.11 1.05 0.25 300 0.80 1.20 75 11600.00 75 968.20 998.00 75 - 766.65 - - - 2,550 Graph
Graph - - - - - - 3,000 0.15 2.00 6,000 11650.00 300 1,014.05 1,054.60 300 - - - - - - Graph
Graph 85,875 - 118 20.75 1.05 0.40 150 0.65 1.20 1,425 11700.00 300 1,061.50 1,103.90 300 - 916.80 - - - 1,200 Graph
Graph 675 - - - 0.25 - 300 0.25 2.00 6,000 11750.00 300 1,112.05 1,154.60 300 - - - - - - Graph
Graph 28,200 2,325 111 22.23 1.00 0.45 450 0.85 1.00 75 11800.00 300 1,160.70 1,203.00 300 - 1,005.55 - - - 975 Graph
Graph 750 - - - 0.10 - 3,000 0.10 2.00 6,750 11850.00 300 1,212.05 1,254.60 300 - - - - - - Graph
Graph 8,850 -600 40 23.22 0.80 - 150 0.55 1.00 450 11900.00 2,250 1,259.35 1,305.30 2,250 - 1,036.00 - - - 975 Graph
Graph - - - - - - 3,000 0.10 2.00 6,000 11950.00 2,250 1,304.80 1,354.65 2,250 - - - - - - Graph
Graph 668,850 -29,475 13,360 24.20 0.65 -0.15 13,125 0.60 0.75 1,725 12000.00 75 1,377.65 1,388.20 75 82.00 1,380.00 39.72 3,208 -96,900 1,497,075 Graph
Graph 5,325 - - - 1.35 - 3,000 0.05 1.45 3,000 12050.00 2,250 1,404.80 1,454.65 2,250 - - - - - - Graph
Graph 23,250 -6,150 173 25.46 0.60 - 900 0.40 1.25 450 12100.00 75 1,479.80 1,490.95 75 139.00 1,495.00 47.66 19 -150 43,950 Graph
Graph - - - - - - 1,500 0.05 2.50 6,000 12150.00 2,250 1,503.80 1,555.65 2,250 - - - - - - Graph
Graph 14,550 -3,150 70 26.42 0.50 0.05 1,350 0.50 0.95 975 12200.00 75 1,575.70 1,585.25 75 106.55 1,591.00 48.64 49 -750 32,550 Graph
Graph - - - - - - 1,500 0.05 2.50 6,000 12250.00 2,250 1,602.80 1,655.65 2,250 - - - - - - Graph
Graph 75 - - - 1.15 - 1,500 0.05 1.80 6,000 12300.00 3,000 1,323.00 - - - - - - - - Graph
Total 37,526,775 1,116,119 1,023,454 38,952,000 Total

Top

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



  • highlighted  Highlighted options are in-the-money.