Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10245.25  As on Oct 22, 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 - - - - - - 300 1,458.15 1,492.05 150 8750.00 1,575 0.25 1.40 300 -0.65 1.00 68.53 1 - 450 Graph
Graph 75 - - - 1,715.25 - 450 1,409.30 1,450.55 3,000 8800.00 750 0.50 0.95 4,500 -0.70 1.00 66.32 175 2,475 15,675 Graph
Graph - - - - - - 3,000 1,359.20 1,400.75 3,000 8850.00 - - - - - - - - - - Graph
Graph - - - - - - 450 1,309.15 1,350.70 3,000 8900.00 3,000 0.55 1.00 4,500 -0.40 0.95 61.55 80 - 23,250 Graph
Graph - - - - - - - - - - 8950.00 - - - - - - - - - - Graph
Graph 55,875 -2,700 191 - 1,221.85 -70.75 75 1,226.50 1,233.75 75 9000.00 3,600 0.75 0.90 150 -0.50 0.90 56.84 1,401 -26,100 302,100 Graph
Graph 1,350 - - - 1,400.00 - 3,000 1,159.10 1,200.35 3,000 9050.00 2,400 0.05 - - - - - - - - Graph
Graph 450 375 5 119.94 1,225.00 35.75 450 1,109.15 1,150.00 3,000 9100.00 20,325 0.95 1.30 300 -0.70 0.95 52.84 240 -2,850 47,250 Graph
Graph - - - - - - - - 1,349.90 3,000 9150.00 900 0.10 3.05 6,000 - - - - - - Graph
Graph 2,700 -450 7 100.85 1,104.00 -149.00 1,125 1,012.95 1,050.00 3,000 9200.00 1,050 1.35 1.75 300 -1.00 1.35 50.60 685 -6,600 105,825 Graph
Graph 1,050 - - - 1,155.00 - 1,050 905.15 1,249.85 1,050 9250.00 75 0.40 2.75 5,925 2.90 3.05 54.01 1 75 75 Graph
Graph 225 - 1 120.03 1,060.00 -58.00 1,500 840.55 1,087.85 1,500 9300.00 2,700 1.50 1.85 150 -1.35 1.50 46.75 1,171 -14,475 262,275 Graph
Graph 75 - - - 920.95 - 75 862.95 897.45 75 9350.00 900 0.10 1.80 75 2.30 3.20 49.49 23 675 3,150 Graph
Graph 3,000 - - - 981.85 0.35 75 820.35 847.45 75 9400.00 450 1.75 1.90 300 -1.45 1.90 43.60 1,599 -7,875 501,000 Graph
Graph 32,850 -2,325 32 96.87 885.15 68.65 150 768.65 786.55 150 9450.00 75 1.35 2.75 150 -0.25 2.50 42.94 94 -5,025 52,500 Graph
Graph 700,650 -101,100 2,269 - 734.45 -67.65 75 732.75 736.00 75 9500.00 2,400 2.30 2.60 300 -2.00 2.55 40.67 16,729 -112,725 2,292,675 Graph
Graph - - - - - - 75 621.15 754.65 75 9550.00 75 3.10 3.35 7,500 -1.85 2.85 38.93 741 -3,300 10,575 Graph
Graph 9,300 -675 19 61.31 685.00 -21.50 75 628.85 643.00 75 9600.00 675 3.30 3.85 150 -1.95 3.60 37.90 24,490 -21,075 1,350,150 Graph
Graph 450 - - - 682.80 - 75 573.30 595.05 75 9650.00 7,500 3.15 4.05 75 -2.00 3.90 35.87 556 -1,875 20,100 Graph
Graph 54,525 -21,150 642 - 533.90 -72.55 75 534.30 543.00 75 9700.00 3,675 4.15 4.20 1,500 -2.05 4.20 33.75 40,743 19,125 1,151,700 Graph
Graph 150 - - - 818.00 - - - 715.05 75 9750.00 75 5.35 6.25 2,175 -1.45 6.10 33.46 1,594 7,125 28,875 Graph
Graph 25,200 -9,450 589 - 437.30 -74.50 75 435.50 444.25 75 9800.00 75 7.30 7.50 675 -1.85 7.45 32.03 85,660 475,800 2,175,675 Graph
Graph 75 - - - 690.40 - 75 376.85 403.30 75 9850.00 75 9.00 9.90 2,325 -2.05 9.30 30.69 5,689 176,625 204,825 Graph
Graph 30,600 -1,575 178 - 341.80 -75.25 75 337.95 350.60 75 9900.00 300 13.00 14.00 225 0.20 14.00 30.79 133,728 -107,025 1,635,525 Graph
Graph 75 75 1 57.59 395.85 -239.20 1,125 207.50 324.35 600 9950.00 75 17.40 18.60 75 0.20 18.60 29.98 6,769 83,400 148,950 Graph
Graph 428,700 -82,875 5,890 19.48 259.75 -62.75 450 258.00 259.80 75 10000.00 600 26.05 26.30 225 2.50 26.05 29.78 288,985 327,525 3,680,625 Graph
Graph 1,275 300 7 28.65 236.75 -35.25 1,125 168.50 242.60 675 10050.00 75 33.00 35.00 75 5.45 34.65 29.17 12,128 23,775 116,025 Graph
Graph 121,500 36,375 5,018 21.30 177.90 -56.00 300 174.85 177.90 150 10100.00 2,175 45.25 45.50 75 8.35 45.65 28.57 233,576 252,975 2,122,350 Graph
Graph 15,675 8,925 550 21.27 140.85 -59.95 75 130.25 148.15 75 10150.00 75 57.50 58.25 1,125 10.70 58.25 27.60 21,059 37,800 307,125 Graph
Graph 712,350 312,225 45,330 21.05 107.55 -50.05 750 107.50 109.85 75 10200.00 450 73.25 74.30 75 14.65 74.00 26.65 292,166 797,475 3,463,800 Graph
Graph 251,850 170,025 14,541 20.77 78.80 -44.50 1,650 78.00 78.80 300 10250.00 150 93.00 94.40 900 20.70 94.35 25.96 37,958 -37,050 239,550 Graph
Graph 2,316,225 481,275 270,220 20.51 55.25 -39.85 150 54.95 55.50 975 10300.00 225 116.15 118.00 1,575 24.70 118.00 25.05 352,243 329,250 2,375,850 Graph
Graph 532,350 254,775 49,336 19.84 35.50 -35.40 300 36.20 37.00 1,725 10350.00 600 143.35 149.90 150 33.50 150.00 25.29 23,067 -17,550 166,050 Graph
Graph 3,051,525 376,050 359,867 19.53 21.95 -28.30 6,750 21.50 21.95 525 10400.00 450 179.70 181.75 1,575 36.80 181.75 24.24 128,340 -181,125 1,419,300 Graph
Graph 534,375 164,100 60,240 18.70 11.60 -23.50 75 11.50 12.60 75 10450.00 75 212.55 226.25 75 41.35 217.00 22.82 2,110 -11,625 30,525 Graph
Graph 4,180,500 323,250 371,435 18.95 6.80 -16.10 225 6.80 7.00 12,375 10500.00 75 260.20 264.20 75 52.55 265.40 25.64 24,770 -244,050 1,465,125 Graph
Graph 546,000 -13,350 49,683 19.35 4.00 -9.95 2,400 3.90 4.00 1,725 10550.00 75 302.40 320.50 75 59.25 310.10 26.28 581 -8,325 19,200 Graph
Graph 3,637,950 -718,875 219,346 20.23 2.65 -6.45 17,625 2.50 2.65 450 10600.00 75 355.00 358.15 75 59.60 358.10 28.15 9,087 -246,150 970,950 Graph
Graph 458,775 61,200 15,814 21.68 2.10 -4.90 225 2.20 2.50 1,350 10650.00 75 404.85 409.55 150 60.70 404.90 28.80 151 -3,225 21,750 Graph
Graph 3,558,525 -226,350 155,500 23.61 1.95 -3.65 2,700 1.80 1.95 300 10700.00 75 457.65 460.25 75 61.55 460.45 35.45 2,770 -47,550 1,126,425 Graph
Graph 315,975 -49,200 5,743 25.76 1.95 -2.70 75 1.85 1.95 2,175 10750.00 75 505.80 515.05 75 -26.00 473.00 - 30 -1,125 12,225 Graph
Graph 3,108,525 -521,325 100,165 26.94 1.55 -2.30 61,950 1.55 1.65 5,475 10800.00 75 557.50 558.30 75 60.85 558.05 39.35 1,886 -63,375 1,449,750 Graph
Graph 243,750 -18,975 2,259 29.11 1.60 -2.30 75 1.40 1.60 2,550 10850.00 75 598.15 605.30 150 88.85 625.35 52.85 156 -3,750 22,425 Graph
Graph 2,088,975 -176,625 42,154 30.39 1.35 -1.55 6,150 1.35 1.45 12,675 10900.00 1,500 652.65 657.30 75 62.85 658.00 44.62 3,229 -183,375 734,400 Graph
Graph 185,100 -15,450 1,037 32.01 1.25 -1.90 300 1.20 1.60 75 10950.00 1,500 702.65 717.75 75 72.80 709.45 48.40 50 -3,750 15,300 Graph
Graph 4,433,850 -641,700 54,104 33.74 1.20 -1.20 10,800 1.20 1.30 8,550 11000.00 600 756.75 757.30 75 62.95 757.50 49.31 3,568 -159,150 1,466,325 Graph
Graph 135,075 -42,525 6,194 34.60 0.95 -1.40 375 0.95 1.15 75 11050.00 75 796.10 809.75 1,500 -22.55 710.00 - 24 -1,800 5,925 Graph
Graph 1,851,300 -181,950 13,563 36.86 1.05 -1.05 75 0.90 1.05 675 11100.00 150 854.45 857.30 75 62.10 858.55 55.27 1,939 -101,025 455,025 Graph
Graph 152,475 -16,875 414 37.16 0.75 -1.65 75 0.75 1.00 75 11150.00 1,500 902.65 911.05 75 106.75 909.45 58.56 127 -9,525 12,225 Graph
Graph 2,184,975 -104,025 24,489 40.24 1.00 -0.95 7,275 1.00 1.10 6,525 11200.00 600 951.10 957.30 75 64.25 959.70 61.25 1,924 -108,825 908,700 Graph
Graph 104,625 -18,000 297 42.01 1.00 -0.60 75 0.75 0.95 75 11250.00 75 989.20 1,009.70 75 140.20 925.00 - 3 -225 10,125 Graph
Graph 1,292,700 -35,175 7,212 43.50 0.95 -0.70 225 0.75 1.05 7,725 11300.00 75 1,052.90 1,057.30 75 59.05 1,057.05 63.42 2,675 -172,050 437,925 Graph
Graph 71,625 -13,800 262 43.34 0.65 -0.55 225 0.55 0.95 75 11350.00 75 1,099.85 1,109.75 225 57.15 1,097.70 50.47 136 -9,900 2,550 Graph
Graph 1,056,900 -47,250 8,682 46.66 0.90 -0.80 1,125 0.90 0.95 5,400 11400.00 1,500 1,152.65 1,156.75 75 55.05 1,160.80 71.92 247 -12,900 435,225 Graph
Graph 76,650 -2,100 47 47.02 0.70 -1.25 1,500 0.40 0.70 1,800 11450.00 150 1,190.60 1,203.85 75 48.40 1,147.25 - 2 - 7,050 Graph
Graph 2,117,325 -120,375 21,725 49.37 0.80 -0.85 1,950 0.75 0.80 1,575 11500.00 300 1,251.90 1,254.85 75 79.20 1,260.95 76.77 3,683 -240,375 531,525 Graph
Graph 53,625 -1,350 71 47.49 0.40 -1.00 1,950 0.40 0.55 75 11550.00 225 1,255.00 1,352.50 300 - 924.90 - - - 3,675 Graph
Graph 1,096,050 -53,475 2,635 52.66 0.80 -0.80 1,950 0.75 0.85 975 11600.00 75 1,354.40 1,357.30 75 68.95 1,356.60 76.51 571 -31,350 346,050 Graph
Graph 40,350 -225 20 51.68 0.50 -0.75 3,000 0.50 1.50 3,900 11650.00 75 1,209.35 1,850.00 75 256.40 1,300.00 - 4 -300 75 Graph
Graph 638,325 -33,450 1,379 55.50 0.75 -0.40 1,650 0.70 0.75 975 11700.00 1,425 1,452.65 1,457.25 75 74.45 1,461.50 86.50 784 -53,100 166,125 Graph
Graph 25,875 -375 11 54.77 0.50 -0.45 7,200 0.50 1.00 150 11750.00 150 1,332.95 1,511.70 75 -25.00 1,425.00 - 2 -150 300 Graph
Graph 733,875 -22,800 845 58.66 0.75 -0.20 300 0.55 0.75 225 11800.00 1,500 1,552.65 1,557.30 75 66.95 1,566.00 95.48 150 -8,175 102,600 Graph
Graph 9,750 -825 15 57.21 0.45 0.05 150 0.45 0.50 150 11850.00 75 1,383.90 1,609.75 750 - 833.00 - - - 750 Graph
Graph 468,150 -21,300 653 60.39 0.60 -0.20 4,275 0.50 0.80 3,825 11900.00 75 1,644.70 1,654.90 75 -15.85 1,621.90 - 83 -5,925 37,950 Graph
Graph 3,600 150 11 63.33 0.75 0.40 150 0.75 1.50 75 11950.00 75 1,483.90 - - - - - - - - Graph
Graph 837,825 -70,950 8,469 62.28 0.50 -0.40 150 0.50 0.65 3,525 12000.00 75 1,750.05 1,756.25 300 71.75 1,755.00 91.26 1,567 -104,025 547,275 Graph
Graph 2,850 -75 19 65.42 0.65 0.40 1,350 0.15 1.45 7,500 12050.00 75 1,743.35 1,829.15 75 - - - - - - Graph
Graph 81,750 -12,675 232 62.20 0.30 -0.65 4,050 0.30 0.50 150 12100.00 75 1,836.10 1,854.90 75 70.05 1,853.85 93.46 4 - 20,175 Graph
Graph 450 -75 1 61.41 0.20 -2.80 225 0.25 2.70 6,000 12150.00 75 1,684.00 - - - - - - - - Graph
Graph 64,275 -375 11 68.74 0.55 -0.45 150 0.50 0.80 300 12200.00 75 1,943.20 1,956.25 75 -49.15 1,861.10 - 5 -375 29,325 Graph
Graph 300 - - - 0.50 - 150 0.25 2.70 6,000 12250.00 75 1,784.00 - - - - - - - - Graph
Graph 74,850 -675 19 71.63 0.55 -0.40 300 0.50 0.55 225 12300.00 675 2,034.85 2,062.90 75 240.45 1,942.00 - 9 -525 2,175 Graph
Graph 525 - - - 0.25 - 300 0.25 2.50 6,000 12350.00 75 1,884.00 - - - - - - - - Graph
Graph 49,350 -300 8 73.80 0.50 - 300 0.20 0.50 750 12400.00 675 2,132.70 2,173.55 75 - 1,344.75 - - - 300 Graph
Graph 75 - - - 3.00 - 75 0.25 2.70 6,000 12450.00 75 1,984.00 - - - - - - - - Graph
Graph 184,425 25,125 26,129 76.60 0.50 -0.05 14,775 0.40 0.45 7,500 12500.00 75 2,244.65 2,254.60 150 96.35 2,272.60 132.55 126 -8,625 315,375 Graph
Graph 150 - - - 0.05 - 75 0.35 0.50 75 12550.00 75 2,083.90 - - - - - - - - Graph
Graph 4,800 -750 28 79.36 0.50 -0.95 3,075 0.25 0.50 375 12600.00 450 2,329.20 2,368.95 75 226.65 2,265.00 - 4 - 4,725 Graph
Graph - - - - - - - - 2.50 6,000 12650.00 75 2,183.90 - - - - - - - - Graph
Graph 9,075 - - - 0.50 - 2,100 0.25 0.50 1,500 12700.00 225 2,429.35 2,473.65 75 - 1,916.00 - - - 150 Graph
Graph 375 - - - 3.00 - 150 0.25 2.30 6,000 12750.00 75 2,284.00 - - - - - - - - Graph
Graph 1,500 -450 9 84.78 0.50 - 900 0.25 0.90 1,500 12800.00 225 2,528.35 2,574.05 75 - 1,690.00 - - - 675 Graph
Graph - - - - - - - - 2.50 6,000 12850.00 75 2,383.90 - - - - - - - - Graph
Graph 6,300 - 61 86.62 0.45 -0.55 825 0.20 0.60 375 12900.00 225 2,628.30 2,673.75 75 - - - - - - Graph
Graph 225 - - - 2.75 - 225 0.25 2.50 6,000 12950.00 75 2,484.00 - - - - - - - - Graph
Graph 341,400 50,025 8,429 84.85 0.25 -0.35 6,075 0.25 0.30 7,125 13000.00 75 2,747.90 2,759.10 75 60.60 2,751.00 121.19 587 -33,150 530,700 Graph
Graph 150 - - - 0.50 - 150 0.25 2.20 75 13050.00 75 2,743.40 2,829.20 75 - - - - - - Graph
Graph 3,225 3,075 22,237 89.83 0.35 - 75 0.30 0.40 150 13100.00 75 2,831.35 2,873.55 75 - - - - - - Graph
Graph - - - - - - - - 2.50 6,000 13150.00 75 2,683.85 - - - - - - - - Graph
Graph 56,700 5,700 16,009 93.42 0.40 -0.25 3,000 0.25 0.40 2,625 13200.00 75 2,942.75 2,954.70 75 68.15 2,953.15 133.13 174 -11,850 123,450 Graph
Graph 1,125 - 15,094 101.45 0.85 0.40 1,425 0.50 0.85 1,950 13250.00 375 2,985.45 3,012.45 75 - - - - - - Graph
Total 45,477,375 2,017,453 1,774,909 36,595,800 Total

Top

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



  • highlighted  Highlighted options are in-the-money.