Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10950.80  As on Jul 19, 2018 14:46:29 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 60,075 -675 13 - 2,000.25 -27.75 150 2,002.20 2,012.35 1,125 8950.00 75 0.55 0.80 225 -0.15 0.80 54.80 20 525 18,975 Graph
Graph 1,681,275 -38,850 1,351 - 1,958.80 -10.80 375 1,954.35 1,960.70 75 9000.00 375 0.75 0.80 750 0.15 0.80 53.10 1,295 -34,650 996,075 Graph
Graph - - - - - - 225 1,881.40 1,921.40 225 9050.00 7,500 0.15 2.80 7,500 - - - - - 750 Graph
Graph 5,475 - - - - - 75 1,842.25 1,863.65 75 9100.00 300 0.70 0.85 75 -0.45 0.75 50.41 8 -600 14,400 Graph
Graph - - - - - - 225 1,781.40 1,821.40 225 9150.00 10,050 0.20 2.80 7,500 - - - - - - Graph
Graph 73,350 -5,325 85 66.44 1,750.00 -23.55 375 1,750.00 1,758.30 150 9200.00 150 0.80 1.15 300 -0.05 1.20 50.21 86 1,425 27,975 Graph
Graph - - - - - - 225 1,683.00 1,727.35 225 9250.00 5,025 0.25 2.80 7,500 - - - - - - Graph
Graph 6,000 -75 2 - 1,679.90 23.80 75 1,649.35 1,662.40 75 9300.00 3,300 0.75 1.00 2,625 -0.50 0.85 45.70 80 1,950 19,275 Graph
Graph - - - - - - 225 1,584.40 1,624.70 225 9350.00 12,525 0.25 2.80 7,500 - - - - - - Graph
Graph 30,300 - 2 - 1,570.85 -8.85 75 1,550.35 1,562.00 75 9400.00 1,350 0.85 1.00 900 -0.70 0.90 43.56 271 -4,500 81,000 Graph
Graph - - - - - - 225 1,482.70 1,525.20 225 9450.00 17,550 0.35 2.80 7,500 - - - - - - Graph
Graph 390,375 -2,400 95 - 1,453.55 -17.85 75 1,453.25 1,459.35 75 9500.00 13,200 1.10 1.15 8,550 -0.85 1.10 41.57 2,685 -72,225 620,475 Graph
Graph - - - - - - 225 1,384.80 1,425.15 225 9550.00 15,000 0.40 2.80 7,500 - - - - - - Graph
Graph 22,800 - 1 - 1,375.45 -24.55 75 1,342.20 1,368.35 75 9600.00 2,100 0.95 1.05 1,500 -0.75 1.00 38.24 664 4,275 144,600 Graph
Graph - - - - - - 1,500 1,284.50 1,320.75 225 9650.00 5,025 0.65 2.80 7,500 - - - - - - Graph
Graph 46,050 -300 5 - 1,260.65 -29.35 75 1,249.05 1,260.80 150 9700.00 2,925 1.15 1.25 525 -0.80 1.20 36.91 376 4,125 305,325 Graph
Graph - - - - - - 1,500 1,185.00 1,223.90 1,500 9750.00 75 1.00 2.80 7,500 - - - - - - Graph
Graph 57,450 -300 5 50.36 1,197.05 32.05 150 1,151.90 1,161.15 75 9800.00 1,425 1.75 1.80 6,300 -0.80 1.75 35.35 1,753 1,950 726,075 Graph
Graph - - - - - - 900 1,083.35 1,125.00 900 9850.00 5,025 0.65 - - - - - - - - Graph
Graph 18,075 -375 8 - 1,050.00 -18.15 75 1,050.70 1,065.25 75 9900.00 11,700 1.80 1.90 825 -0.70 1.80 32.93 1,828 -3,150 605,100 Graph
Graph - - - - - - 1,500 983.55 1,025.00 900 9950.00 5,025 0.65 - - - - - - - - Graph
Graph 313,575 -3,075 102 - 949.30 -21.05 75 957.10 962.30 150 10000.00 41,025 2.00 2.05 2,775 -0.85 2.05 30.54 18,952 8,925 1,431,450 Graph
Graph - - - - - - 225 893.35 918.95 225 10050.00 5,025 0.85 2.05 375 -1.10 2.05 29.13 67 2,550 7,500 Graph
Graph 81,750 -600 27 - 856.90 -7.35 75 850.15 862.60 150 10100.00 6,150 2.10 2.15 6,900 -1.45 2.10 27.90 7,538 94,725 854,850 Graph
Graph - - - - - - 225 787.45 830.70 225 10150.00 2,325 1.85 5.25 2,250 -1.35 2.50 27.05 78 5,250 29,175 Graph
Graph 96,750 -2,100 36 - 780.00 15.00 75 755.65 763.30 150 10200.00 8,250 2.60 2.65 6,075 -1.70 2.65 25.68 15,193 390,375 2,552,175 Graph
Graph - - - - - - 975 689.50 730.80 225 10250.00 300 3.25 3.40 825 -1.60 3.35 24.96 335 4,050 44,025 Graph
Graph 174,075 -2,100 35 - 653.00 -12.00 75 656.25 664.00 150 10300.00 1,650 4.00 4.05 75 -1.70 4.05 24.57 15,877 15,300 1,346,025 Graph
Graph 75 - - - - - 75 609.80 628.95 300 10350.00 75 4.90 4.95 675 -1.35 4.90 23.88 640 -225 50,850 Graph
Graph 168,300 -1,800 62 - 551.35 -31.30 75 564.30 571.00 75 10400.00 1,350 5.95 6.00 750 -1.50 6.00 23.04 20,783 -20,175 2,116,650 Graph
Graph 600 - - - - - 750 497.50 532.35 525 10450.00 1,125 6.75 6.90 75 -1.55 6.85 21.90 2,637 48,150 142,575 Graph
Graph 290,625 -14,025 608 - 460.00 -24.15 75 466.10 470.05 75 10500.00 1,875 8.70 8.85 1,875 -1.65 8.80 21.27 47,181 150,900 3,000,375 Graph
Graph 5,025 -75 1 - 432.85 -21.15 75 408.25 428.10 225 10550.00 1,050 10.45 10.60 75 -2.15 10.55 20.36 3,191 2,625 121,800 Graph
Graph 464,325 -3,825 629 15.60 371.90 -14.55 75 371.05 373.75 150 10600.00 225 13.00 13.10 3,075 -1.45 13.15 19.52 47,557 -141,900 3,780,000 Graph
Graph 65,850 -2,700 78 - 312.00 -26.85 300 316.90 324.00 300 10650.00 600 15.90 16.20 675 -1.20 16.00 18.51 6,610 6,825 380,475 Graph
Graph 1,295,850 -78,075 4,244 12.32 280.95 -15.05 75 279.25 281.00 375 10700.00 450 19.85 19.95 2,250 -1.30 19.95 17.68 90,017 -42,675 3,747,675 Graph
Graph 82,125 -975 107 11.29 229.20 -21.30 150 230.20 234.35 75 10750.00 150 25.05 25.30 225 -1.05 25.10 16.84 9,500 -13,350 314,475 Graph
Graph 2,150,550 -7,950 7,763 12.09 190.35 -15.10 75 190.50 191.50 300 10800.00 450 32.15 32.30 600 -0.25 32.50 16.00 107,352 302,700 4,680,525 Graph
Graph 122,175 -3,825 463 12.45 148.00 -18.40 75 150.40 152.55 675 10850.00 825 41.05 41.50 225 0.30 41.65 15.12 16,952 12,450 524,250 Graph
Graph 1,743,750 190,725 67,057 11.59 114.75 -11.15 150 114.30 114.75 375 10900.00 5,850 54.50 54.60 375 1.10 54.60 14.44 183,619 430,575 3,787,875 Graph
Graph 396,975 76,725 20,634 11.30 82.70 -10.95 225 82.50 83.20 225 10950.00 75 70.65 70.95 75 1.40 70.95 13.68 27,933 127,125 623,550 Graph
Graph 4,317,225 987,225 239,851 11.03 56.40 -9.05 375 56.15 56.40 300 11000.00 75 93.85 94.30 525 3.40 94.00 13.38 164,421 246,375 3,963,825 Graph
Graph 681,750 88,575 30,670 10.90 36.65 -8.00 150 36.30 36.65 75 11050.00 150 120.90 121.55 1,125 4.85 121.25 12.88 5,958 -18,600 226,200 Graph
Graph 3,956,550 356,775 202,780 10.75 21.90 -7.25 675 21.90 22.00 4,200 11100.00 975 156.00 156.45 225 5.10 156.00 12.70 24,597 -16,050 492,075 Graph
Graph 456,225 98,250 25,638 10.85 12.75 -5.90 300 12.75 12.95 525 11150.00 525 190.50 198.55 75 -1.15 182.00 11.47 116 -375 23,550 Graph
Graph 3,665,325 447,450 106,056 11.01 7.70 -4.25 10,125 7.65 7.75 1,275 11200.00 75 237.55 239.25 150 5.90 238.05 13.17 4,793 20,325 363,825 Graph
Graph 328,200 -17,400 13,030 11.16 4.05 -2.95 975 4.05 4.25 4,650 11250.00 300 278.45 287.50 75 16.00 285.40 9.84 118 -7,575 7,200 Graph
Graph 2,132,700 530,475 45,952 11.17 2.20 -2.10 2,925 2.15 2.20 825 11300.00 300 330.15 332.90 300 12.45 330.60 - 340 -450 217,200 Graph
Graph 65,700 -6,225 2,869 12.01 1.70 -1.30 450 1.75 1.85 1,200 11350.00 225 368.70 397.70 900 - - - - - - Graph
Graph 1,046,775 -5,850 16,861 13.16 1.55 -0.60 825 1.55 1.60 5,250 11400.00 75 426.55 432.80 1,125 12.90 432.95 - 117 -7,875 62,250 Graph
Graph 26,625 - 333 14.53 1.50 -0.10 75 1.35 1.90 7,500 11450.00 225 466.75 498.35 225 - - - - - - Graph
Graph 1,858,350 48,675 9,104 15.34 1.30 -0.15 2,550 1.30 1.35 750 11500.00 300 528.80 531.95 75 15.85 534.80 23.18 309 1,650 427,800 Graph
Graph 6,525 - 7 16.39 1.20 0.05 6,000 0.50 1.75 7,500 11550.00 225 563.70 599.05 225 - - - - - - Graph
Graph 473,700 5,100 2,495 17.70 1.10 -0.20 6,750 1.10 1.15 1,875 11600.00 75 624.05 634.10 75 13.50 639.00 31.24 12 -375 9,975 Graph
Graph - - - - - - 7,500 0.65 3.00 6,000 11650.00 225 664.25 700.60 225 - - - - - - Graph
Graph 232,800 -1,950 1,199 19.97 1.15 -0.15 600 1.10 1.15 3,225 11700.00 75 722.05 734.05 150 11.85 722.35 26.78 3 -75 21,075 Graph
Graph - - - - - - 6,000 0.40 2.95 12,000 11750.00 225 757.75 796.85 225 - - - - - - Graph
Graph 55,125 -2,550 374 22.04 0.90 -0.30 75 0.90 1.00 300 11800.00 75 823.95 836.05 375 - - - - - 2,025 Graph
Graph 225 - - - - - 6,000 0.40 2.35 6,000 11850.00 1,500 861.15 900.00 2,400 - - - - - - Graph
Graph 267,375 -1,650 410 24.00 0.95 -0.30 3,000 0.75 1.00 675 11900.00 75 921.05 935.50 75 - - - - - 600 Graph
Graph - - - - - - 6,000 0.40 1.90 2,025 11950.00 225 959.80 1,000.60 225 - - - - - - Graph
Graph 689,925 55,500 1,616 25.51 0.75 -0.45 3,750 0.75 0.80 2,925 12000.00 75 1,025.80 1,030.55 75 19.25 1,033.25 30.87 440 -3,150 813,075 Graph
Graph 75 - - - - - 75 0.35 2.30 6,000 12050.00 1,575 1,056.35 1,094.30 225 - - - - - - Graph
Graph 33,825 - - - - - 975 0.50 0.95 3,000 12100.00 75 1,120.60 1,136.85 75 - - - - - 150 Graph
Graph - - - - - - 6,000 0.10 2.30 6,000 12150.00 900 1,159.75 1,198.60 225 - - - - - - Graph
Graph 11,925 -975 26 29.67 0.80 -0.45 1,425 0.50 0.80 1,575 12200.00 225 1,221.05 1,238.70 75 33.00 1,245.00 53.94 25 -75 15,075 Graph
Graph - -75 1 25.24 0.10 -0.15 5,925 0.10 2.30 6,000 12250.00 225 1,255.75 1,298.60 225 - - - - - - Graph
Graph 402,975 -8,625 333 30.47 0.55 -0.20 3,525 0.40 0.55 2,025 12300.00 75 1,326.75 1,333.00 75 15.80 1,328.75 - 294 -13,425 380,700 Graph
Graph 16,500 - - - - - 1,500 0.25 1.00 75 12350.00 375 1,374.85 1,381.40 75 -2.65 1,362.30 - 2 -150 35,700 Graph
Graph - - - - - - 6,000 0.10 1.50 6,000 12400.00 150 1,418.65 1,435.40 525 - - - - - - Graph
Graph 75 - - - - - 6,000 0.10 2.50 6,000 12450.00 150 1,468.55 1,485.45 600 - - - - - 75 Graph
Graph 1,050 975 15 37.65 1.30 1.10 975 0.15 1.00 1,500 12500.00 300 1,518.80 1,540.30 1,650 - - - - - 900 Graph
Total 30,571,125 803,033 832,623 40,159,575 Total

Top

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



  • highlighted  Highlighted options are in-the-money.