Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10333.25  As on Dec 15, 2017 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 456,675 - 66 - 6,844.00 84.00 75 6,823.30 6,863.05 75 3500.00 1,350 0.25 0.85 75 -0.75 0.25 174.50 13 -600 18,825 Graph
Graph - - - - - - - - - - 3600.00 - - 2.95 150 - - - - - - Graph
Graph - - - - - - - - - - 3700.00 - - 2.80 75 - - - - - - Graph
Graph - - - - - - - - - - 3800.00 - - 2.80 75 - - - - - - Graph
Graph - - - - - - - - - - 3900.00 - - 2.80 75 - - - - - - Graph
Graph 158,700 - 14 - 6,339.55 89.70 2,700 6,306.50 6,372.20 75 4000.00 - - 0.95 7,275 -0.20 0.10 144.11 4 150 225 Graph
Graph - - - - - - - - - - 4100.00 - - 2.95 75 - - - - - - Graph
Graph - - - - - - - - - - 4200.00 - - 2.95 75 - - - - - - Graph
Graph - - - - - - - - - - 4300.00 - - 2.95 75 - - - - - - Graph
Graph - - - - - - - - - - 4400.00 - - 2.95 75 - - - - - - Graph
Graph - - - - - - 2,700 5,807.95 5,872.00 2,700 4500.00 - - 0.95 7,500 - - - - - - Graph
Graph - - - - - - - - - - 4900.00 - - 3.00 6,000 - - - - - - Graph
Graph 219,525 -975 25 - 5,340.30 103.95 2,700 5,310.85 5,363.95 75 5000.00 6,825 0.05 0.50 750 0.30 0.50 125.82 21 -450 144,050 Graph
Graph 4,800 - - - 4,625.00 - 2,700 4,810.85 4,872.05 3,000 5500.00 150 0.25 1.00 750 - 2.70 - - - 10,050 Graph
Graph 259,125 -9,450 164 94.49 4,355.00 113.95 75 4,316.15 4,362.35 75 6000.00 75 0.70 0.85 3,600 0.20 0.85 100.53 566 300 392,775 Graph
Graph 2,100 - - - 3,583.10 - 2,700 3,816.20 3,872.00 2,700 6500.00 975 0.65 0.75 300 0.50 0.70 85.23 199 -75 41,225 Graph
Graph - - - - - - 6,000 3,703.70 3,767.80 3,000 6600.00 - - - - - 51.70 - - - 9,550 Graph
Graph - - - - - - 6,000 3,603.70 3,667.80 3,000 6700.00 - - - - - - - - - - Graph
Graph - - - - - - 6,000 3,504.70 3,567.80 3,000 6800.00 - - - - - - - - - - Graph
Graph - - - - - - 6,000 3,405.70 3,467.80 3,000 6900.00 - - - - - - - - - - Graph
Graph 248,400 -2,850 45 - 3,337.65 72.65 75 3,330.40 3,367.55 75 7000.00 900 0.65 0.90 1,500 -0.25 0.65 72.10 9 -150 157,125 Graph
Graph - - - - - - 6,000 3,211.70 3,267.80 3,000 7100.00 - - - - - - - - - - Graph
Graph - - - - - - 6,000 3,112.70 3,167.80 3,000 7200.00 - - - - - - - - - - Graph
Graph - - - - - - 6,000 3,014.70 3,067.80 3,000 7300.00 - - - - - - - - - - Graph
Graph 1,725 - - - 2,310.00 - 6,000 2,914.70 2,967.80 3,000 7400.00 - - - - - - - - - - Graph
Graph 291,900 -375 7 - 2,831.10 111.10 75 2,834.50 2,858.75 75 7500.00 975 0.85 0.95 1,650 0.05 0.90 62.24 40 75 270,450 Graph
Graph 75,025 - - - 2,535.00 - 6,000 2,718.90 2,767.80 3,000 7600.00 - - - - - 256.15 - - - 14,550 Graph
Graph 100,050 - - - 2,393.80 - 6,000 2,618.90 2,667.60 3,000 7700.00 - - - - - - - - - - Graph
Graph 8,800 - - - 2,303.80 - 6,000 2,521.30 2,567.60 3,000 7800.00 75 0.25 0.80 1,050 - 0.05 - - - 21,075 Graph
Graph 75 - 1 70.08 2,470.00 130.25 6,000 2,421.90 2,467.30 3,000 7900.00 - - - - - - - - - - Graph
Graph 672,475 -2,550 87 - 2,354.00 81.95 75 2,347.55 2,356.40 75 8000.00 150 0.70 0.90 1,425 -0.20 0.90 50.79 210 -3,375 571,975 Graph
Graph 834,550 - - - 2,072.70 - 75 2,228.95 2,266.50 75 8100.00 300 0.80 1.25 75 - 1.45 - - - 98,925 Graph
Graph 487,475 -975 16 - 2,155.00 100.70 75 2,139.05 2,159.90 75 8200.00 150 0.50 1.20 150 -0.15 0.90 46.37 6 - 7,350 Graph
Graph 20,175 - - - 1,880.00 - 6,000 2,078.90 2,116.95 3,000 8250.00 44,100 0.05 0.75 75 0.60 0.75 44.45 5 - 300 Graph
Graph 829,725 -675 55 - 2,040.85 75.85 75 2,042.25 2,050.00 75 8300.00 150 0.70 1.00 3,000 -0.30 0.70 43.08 96 -2,700 101,700 Graph
Graph - - - - - - - - - - 8350.00 5,025 0.05 3.00 3,000 - - - - - - Graph
Graph 765,125 - 3 - 1,950.00 138.30 150 1,943.85 1,951.35 75 8400.00 450 1.05 1.25 1,500 -0.45 1.30 43.72 98 -1,800 32,025 Graph
Graph - - - - - - - - - - 8450.00 75 0.10 3.00 3,000 - - - - - - Graph
Graph 1,634,850 -825 278 - 1,850.30 84.00 75 1,846.90 1,852.90 75 8500.00 675 1.10 1.30 150 -0.45 1.30 41.50 566 6,300 728,050 Graph
Graph - - - - - - - - - - 8550.00 5,025 0.15 - - - - - - - - Graph
Graph 755,775 1,800 34 - 1,762.00 103.30 75 1,744.45 1,751.50 75 8600.00 75 1.45 1.75 150 -0.50 1.75 40.68 53 300 185,150 Graph
Graph - - - - - - - - 1,958.20 75 8650.00 10,050 0.55 - - - - - - - - Graph
Graph 621,000 -75 5 - 1,650.10 75.10 75 1,644.50 1,659.55 75 8700.00 375 1.50 1.75 3,000 -0.60 1.60 38.02 34 -1,125 30,775 Graph
Graph - - - - - - - - - - 8750.00 10,050 1.00 - - - - - - - - Graph
Graph 447,625 - 1 - 1,560.10 170.95 75 1,543.25 1,561.40 75 8800.00 75 2.15 2.65 75 -0.70 2.45 37.75 461 -4,200 303,475 Graph
Graph - - - - - - - - - - 8850.00 10,050 1.00 - - - - - - - - Graph
Graph 470,925 -75 9 37.92 1,468.90 83.45 300 1,448.15 1,458.95 75 8900.00 300 2.60 3.00 3,075 -0.80 2.90 36.25 538 13,050 220,700 Graph
Graph - - - - - - - - - - 8950.00 15,075 1.05 - - - - - - - - Graph
Graph 1,377,775 -46,800 962 - 1,350.00 85.85 75 1,353.95 1,358.60 75 9000.00 975 2.95 3.15 3,075 -1.40 2.95 34.01 13,966 -73,800 2,284,800 Graph
Graph - - - - - - - - - - 9050.00 10,050 1.05 - - - - - - - - Graph
Graph 61,050 -1,725 57 - 1,253.60 126.10 75 1,247.25 1,259.40 75 9100.00 525 3.35 3.40 2,025 -1.85 3.35 32.26 5,778 -18,300 526,075 Graph
Graph - - - - - - - - - - 9150.00 25,125 1.00 - - - - - - - - Graph
Graph 90,600 -1,500 296 - 1,151.65 89.55 75 1,149.35 1,156.15 150 9200.00 75 3.50 3.60 1,800 -3.10 3.60 30.22 5,591 -69,675 731,775 Graph
Graph - - - - - - - - - - 9250.00 5,025 1.30 - - - - - - - - Graph
Graph 140,025 -375 13 - 1,058.40 83.40 75 1,047.40 1,054.95 75 9300.00 150 4.10 4.40 300 -4.20 4.40 28.73 10,908 -82,200 865,575 Graph
Graph 1,500 - - - 795.00 - - - - - 9350.00 2,550 1.60 - - - - - - - - Graph
Graph 73,200 -225 45 - 956.00 72.75 75 952.85 959.70 75 9400.00 75 6.10 6.20 75 -5.10 6.20 27.85 27,102 -248,925 1,584,975 Graph
Graph 1,500 - - - 790.00 - - - - - 9450.00 15,075 3.05 - - - - - - - - Graph
Graph 900,075 -15,450 650 - 857.90 77.00 75 861.85 863.70 75 9500.00 75 7.75 8.20 1,050 -6.60 8.00 26.53 47,802 107,550 3,738,400 Graph
Graph - - - - - - - - 828.80 3,000 9550.00 - - 10.35 8,550 - 13.35 - - - 1,050 Graph
Graph 84,375 1,050 57 - 761.30 70.40 75 756.45 761.50 75 9600.00 4,125 10.05 10.10 75 -8.85 10.05 25.02 45,227 195,150 2,069,075 Graph
Graph - - - - - - 6,000 690.55 729.90 3,000 9650.00 75 11.80 12.45 75 -9.35 12.05 24.59 987 -7,425 56,250 Graph
Graph 270,075 5,250 357 - 666.65 61.55 75 664.85 666.30 75 9700.00 150 13.50 14.10 75 -10.90 14.00 23.98 57,497 -262,425 2,653,275 Graph
Graph - - - - - - 3,000 597.85 632.35 3,000 9750.00 75 15.65 16.35 75 -13.00 15.90 23.24 1,935 -14,175 86,325 Graph
Graph 265,725 -72,225 1,353 - 567.65 63.65 300 567.50 571.50 75 9800.00 150 18.50 18.75 3,675 -15.20 18.75 22.69 81,639 -412,425 4,737,750 Graph
Graph - - - - - - 3,000 500.65 540.30 3,000 9850.00 75 20.25 21.95 75 -18.40 20.75 21.75 2,625 12,075 107,775 Graph
Graph 278,250 -10,500 668 15.43 475.40 67.30 450 474.20 479.25 300 9900.00 525 24.20 24.95 75 -21.60 24.20 21.10 90,934 -497,925 2,874,225 Graph
Graph 975 75 4 - 418.50 105.45 75 420.45 448.40 3,000 9950.00 75 28.50 29.55 75 -24.15 29.45 20.71 3,642 19,425 167,625 Graph
Graph 2,243,100 15,000 4,768 16.82 389.00 58.05 150 388.00 389.95 75 10000.00 75 34.05 34.45 225 -28.45 34.35 20.03 193,559 -414,075 9,190,725 Graph
Graph 34,200 -900 103 14.53 336.55 43.50 300 339.60 345.50 75 10050.00 75 39.10 39.80 375 -32.65 39.10 19.14 7,125 -20,850 153,300 Graph
Graph 1,442,550 -159,675 9,134 15.93 301.20 42.90 225 300.00 305.25 75 10100.00 225 46.25 46.80 150 -36.95 46.80 18.60 166,568 -320,250 4,529,250 Graph
Graph 88,875 -5,100 429 14.58 254.35 34.60 375 254.30 259.15 300 10150.00 75 54.80 55.35 300 -44.15 54.90 17.89 7,880 -35,175 187,500 Graph
Graph 2,403,150 -380,400 32,657 15.08 220.25 35.05 1,350 220.25 220.90 75 10200.00 75 66.40 66.55 75 -46.25 66.40 17.43 191,039 927,750 4,973,375 Graph
Graph 196,725 -102,975 3,836 14.74 183.70 29.55 75 180.05 182.00 75 10250.00 75 77.65 78.75 75 -52.60 78.85 16.81 16,012 136,650 410,400 Graph
Graph 3,141,975 -741,000 114,298 14.39 150.00 23.05 525 150.00 151.00 1,725 10300.00 1,050 94.20 94.50 2,850 -57.25 94.25 16.27 217,946 1,218,375 3,962,925 Graph
Graph 528,000 -6,600 22,481 14.18 120.50 18.40 75 119.30 120.50 225 10350.00 300 110.25 112.35 225 -64.85 112.00 15.67 21,394 451,950 550,575 Graph
Graph 4,841,925 -261,450 238,727 13.89 94.00 14.65 75 93.70 94.00 5,475 10400.00 600 134.10 135.70 75 -63.85 134.20 15.24 91,347 228,375 1,590,700 Graph
Graph 757,275 333,375 31,379 13.64 71.40 11.20 75 70.80 71.40 975 10450.00 300 158.00 163.55 300 -57.85 165.05 15.51 1,263 25,425 63,525 Graph
Graph 7,358,925 400,350 244,687 13.52 53.50 7.85 150 53.25 53.50 3,225 10500.00 150 191.95 194.50 4,725 -74.40 194.50 15.17 29,422 164,750 1,556,225 Graph
Graph 356,100 9,600 12,174 13.43 39.15 5.15 75 38.40 39.15 150 10550.00 6,000 206.40 244.00 75 -146.45 221.75 13.97 5 150 225 Graph
Graph 4,466,475 190,200 168,476 13.26 27.40 2.50 1,050 27.15 27.40 2,550 10600.00 75 263.40 269.50 150 -82.70 265.00 14.79 5,162 7,725 424,600 Graph
Graph 224,325 46,200 5,096 13.38 19.85 2.15 75 19.05 19.85 75 10650.00 3,000 286.35 322.10 3,000 - 488.10 - - - 225 Graph
Graph 3,600,225 494,475 106,339 13.55 14.30 1.30 750 13.50 14.00 300 10700.00 75 348.95 354.10 75 -81.00 351.55 15.62 1,239 -28,875 271,200 Graph
Graph 204,675 89,325 5,418 13.71 10.20 1.05 75 10.00 10.45 75 10750.00 3,000 375.50 415.45 3,000 - - - - - - Graph
Graph 2,886,600 352,125 55,777 13.79 7.00 0.15 75 7.00 7.20 75 10800.00 75 441.05 442.70 75 -85.40 442.05 16.17 198 150 98,850 Graph
Graph 34,500 9,975 277 14.18 5.30 -0.10 75 4.85 5.30 75 10850.00 3,000 370.10 - - - - - - - - Graph
Graph 1,263,000 263,775 34,392 14.55 4.00 -0.15 2,775 4.00 4.15 12,900 10900.00 75 535.05 545.35 75 -97.45 531.60 14.28 48 -1,425 12,675 Graph
Graph 6,525 1,875 47 15.13 3.30 -0.55 75 3.50 3.90 600 10950.00 - - 829.10 225 - - - - - - Graph
Graph 4,373,625 72,450 52,367 16.05 3.15 0.10 225 3.10 3.15 750 11000.00 75 635.35 637.65 300 -82.10 637.65 19.92 2,630 -99,375 1,186,650 Graph
Graph 1,425 - - - 3.35 - 675 1.25 3.15 3,000 11050.00 - - 967.35 225 - - - - - - Graph
Graph 356,775 49,350 4,672 17.00 2.10 -0.20 75 1.90 2.10 1,800 11100.00 75 728.65 744.55 150 -162.70 729.70 17.35 5 225 5,025 Graph
Graph 750 - 2 17.83 2.00 - 525 2.00 3.00 1,500 11150.00 - - - - - - - - - - Graph
Graph 308,550 10,125 1,618 17.96 1.45 -0.55 150 1.25 1.75 75 11200.00 75 824.35 850.95 75 -97.90 832.40 21.95 25 -825 61,125 Graph
Graph 75 - - - 0.80 - 3,000 0.55 1.90 3,000 11250.00 - - 1,245.10 225 - - - - - - Graph
Graph 78,750 14,850 1,040 18.73 0.95 -0.90 5,025 0.45 1.05 75 11300.00 75 914.60 950.95 75 -36.75 926.85 16.39 5 375 975 Graph
Graph 2,175 -75 18 18.40 0.55 -1.05 825 0.65 1.65 75 11350.00 - - 1,384.20 225 - - - - - - Graph
Graph 787,950 70,350 3,379 20.28 0.90 -0.70 3,825 0.90 0.95 9,600 11400.00 75 1,014.60 1,050.05 75 -21.20 1,092.65 - - - 522,725 Graph
Graph 3,750 - 9 21.36 1.00 -1.45 3,000 0.40 1.25 1,500 11450.00 75 950.00 - - - 1,240.00 - - - 150 Graph
Graph 979,650 206,550 11,002 21.62 0.80 -0.70 8,400 0.80 0.85 81,300 11500.00 75 1,131.15 1,135.85 300 -75.45 1,128.95 25.66 453 -5,250 572,850 Graph
Graph - - - - - - 3,000 0.15 1.45 3,000 11550.00 - - - - - - - - - - Graph
Graph 20,925 -3,000 392 22.30 0.55 -0.55 900 0.55 0.65 2,925 11600.00 75 1,227.00 1,250.10 3,000 -92.25 1,228.40 27.22 40 975 15,375 Graph
Graph 6,000 - - - 1.00 - 3,000 0.15 1.45 3,000 11650.00 - - - - - - - - - - Graph
Graph 11,850 -4,800 121 24.23 0.65 -0.40 975 0.60 0.90 7,500 11700.00 375 1,313.50 1,350.05 150 -139.95 1,327.05 27.43 6 -450 6,150 Graph
Graph 450 - - - 0.85 - 450 0.75 0.95 450 11750.00 - - - - - 1,418.00 - - - 300 Graph
Graph 8,925 -7,575 162 25.54 0.60 -0.35 750 0.60 0.95 1,050 11800.00 3,000 1,413.45 1,450.10 3,000 -62.00 1,425.00 23.04 1 75 825 Graph
Graph 6,000 - 41 25.80 0.50 -0.50 3,000 0.20 0.50 2,925 11850.00 - - - - - - - - - - Graph
Graph 1,575 -4,875 97 27.65 0.75 -0.15 75 0.65 0.75 2,400 11900.00 3,000 1,513.45 1,550.10 3,000 -30.00 1,520.00 - 1 -75 75 Graph
Graph 375 - - - 0.25 - 3,000 0.15 0.95 300 11950.00 75 1,401.05 1,794.95 75 - 1,699.40 - - - 375 Graph
Graph 845,925 14,625 1,455 28.23 0.55 -0.25 18,075 0.55 0.60 31,650 12000.00 150 1,627.75 1,633.10 525 -79.90 1,626.00 32.39 577 8,175 1,025,100 Graph
Graph - - - - - - 3,000 0.05 1.55 4,050 12100.00 3,000 1,712.65 1,749.70 3,000 - - - - - - Graph
Graph 450 - - - 0.30 - 3,000 0.05 0.90 300 12200.00 3,000 1,812.65 1,849.70 3,000 - 2,064.15 - - - 450 Graph
Graph 3,450 -3,375 77 29.63 0.20 -0.80 2,100 0.25 0.70 2,025 12300.00 3,000 1,912.65 1,949.70 3,000 - - - - - - Graph
Graph - - - - - - 4,200 0.10 0.95 2,550 12400.00 3,000 2,012.65 2,049.70 3,000 - 1,950.10 - - - 4,500 Graph
Graph 27,750 300 34 35.77 0.65 -0.15 2,025 0.40 0.65 8,700 12500.00 75 2,127.70 2,137.15 150 -89.80 2,138.55 54.66 28 -525 180,375 Graph
Graph 13,125 -300 17 37.40 0.70 -0.10 6,150 0.25 0.65 1,800 12600.00 75 2,223.15 2,238.00 75 -92.00 2,211.00 - 2 -150 6,600 Graph
Total 56,831,125 1,172,270 1,352,532 57,411,175 Total

Top

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



  • highlighted  Highlighted options are in-the-money.