Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 10564.05
As on Apr 20, 2018 15:30:30 IST
 |
| 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 |
 |
365,175 | -18,150 | 588 | - | 2,087.90 | 25.60 | 75 | 2,086.55 | 2,091.90 | 225 | 8500.00 | 20,925 | 0.20 | 0.25 | 5,025 | -0.30 | 0.20 | 55.82 | 483 | -6,525 | 281,475 | |
|
75 | - | - | - | - | - | 600 | 2,010.50 | 2,053.70 | 600 | 8550.00 | - | - | 2.90 | 7,500 | - | - | - | - | - | - | |
|
1,045,950 | -132,225 | 2,831 | - | 1,987.40 | 18.90 | 75 | 1,987.40 | 1,991.30 | 75 | 8600.00 | 300 | 0.40 | 0.45 | 10,275 | -0.10 | 0.45 | 57.01 | 907 | -42,525 | 781,650 | |
|
300 | - | - | - | - | - | 600 | 1,910.40 | 1,953.65 | 600 | 8650.00 | - | - | 2.90 | 7,500 | - | - | - | - | - | - | |
|
33,225 | -450 | 9 | - | 1,846.15 | -8.85 | 75 | 1,875.80 | 1,890.25 | 75 | 8700.00 | 7,500 | 0.30 | 0.55 | 525 | -0.35 | 0.60 | 55.63 | 23 | 900 | 32,625 | |
|
- | - | - | - | - | - | 600 | 1,810.50 | 1,853.65 | 600 | 8750.00 | - | - | 2.90 | 7,500 | - | - | - | - | - | - | |
|
49,500 | - | 1 | - | 1,780.60 | 15.30 | 75 | 1,775.90 | 1,791.90 | 75 | 8800.00 | 75 | 0.40 | 0.50 | 900 | -0.20 | 0.40 | 50.66 | 341 | -15,600 | 36,900 | |
|
- | - | - | - | - | - | 375 | 1,710.90 | 1,754.05 | 375 | 8850.00 | - | - | 2.90 | 7,500 | - | - | - | - | - | - | |
|
42,075 | - | 3 | - | 1,624.50 | -38.00 | 75 | 1,680.00 | 1,689.70 | 75 | 8900.00 | 3,750 | 0.40 | 0.65 | 4,050 | -0.05 | 0.65 | 50.53 | 119 | -2,400 | 48,150 | |
|
- | - | - | - | - | - | 375 | 1,611.30 | 1,654.05 | 375 | 8950.00 | 7,500 | 0.05 | 2.90 | 7,500 | - | - | - | - | - | - | |
|
1,783,125 | -71,700 | 3,078 | - | 1,588.75 | 23.35 | 300 | 1,588.40 | 1,589.30 | 75 | 9000.00 | 14,850 | 0.50 | 0.55 | 300 | -0.55 | 0.55 | 46.43 | 3,649 | -84,975 | 1,683,825 | |
|
- | - | - | - | - | - | 375 | 1,510.90 | 1,554.05 | 375 | 9050.00 | 15,000 | 0.15 | 3.00 | 7,500 | - | - | - | - | - | - | |
|
3,825 | -75 | 3 | - | 1,479.70 | 18.45 | 75 | 1,477.00 | 1,498.10 | 75 | 9100.00 | 1,050 | 0.75 | 0.80 | 2,700 | -0.90 | 0.75 | 44.97 | 2,562 | -2,325 | 424,650 | |
|
- | - | - | - | - | - | 375 | 1,411.20 | 1,454.05 | 375 | 9150.00 | 7,500 | 0.25 | 3.00 | 7,500 | - | - | - | - | - | - | |
|
52,650 | -9,450 | 136 | - | 1,342.50 | -21.85 | 150 | 1,381.15 | 1,388.65 | 375 | 9200.00 | 2,700 | 0.75 | 0.80 | 1,500 | -1.05 | 0.75 | 42.61 | 7,821 | -8,175 | 891,150 | |
|
- | - | - | - | - | - | 525 | 1,314.55 | 1,354.15 | 375 | 9250.00 | 7,500 | 0.35 | 3.00 | 7,500 | - | - | - | - | - | - | |
|
95,100 | -4,725 | 64 | - | 1,281.25 | 12.25 | 75 | 1,281.65 | 1,288.80 | 75 | 9300.00 | 1,800 | 0.75 | 1.00 | 1,575 | -1.00 | 0.90 | 40.62 | 1,749 | -21,075 | 581,550 | |
|
- | - | - | - | - | - | 375 | 1,215.15 | 1,256.05 | 375 | 9350.00 | 600 | 1.00 | 3.00 | 7,500 | - | - | - | - | - | 825 | |
|
65,775 | -4,200 | 91 | - | 1,180.20 | 13.85 | 450 | 1,184.95 | 1,192.00 | 75 | 9400.00 | 75 | 1.25 | 1.35 | 2,100 | -0.65 | 1.35 | 38.22 | 5,397 | -5,625 | 744,975 | |
|
75 | - | - | - | - | - | 75 | 1,138.00 | 1,156.65 | 600 | 9450.00 | 450 | 1.00 | 1.35 | 75 | -2.00 | 1.00 | 35.93 | 2 | - | 7,575 | |
|
463,725 | -8,775 | 301 | - | 1,082.85 | 11.90 | 225 | 1,086.55 | 1,088.85 | 75 | 9500.00 | 975 | 1.25 | 1.30 | 225 | -1.15 | 1.25 | 35.87 | 9,097 | -179,175 | 1,783,725 | |
|
- | - | - | - | - | - | 600 | 1,016.85 | 1,058.10 | 600 | 9550.00 | 2,100 | 0.55 | 1.20 | 150 | -1.40 | 1.20 | 33.69 | 2 | -150 | 9,750 | |
|
60,750 | -8,925 | 195 | 34.33 | 987.75 | 10.60 | 225 | 987.55 | 992.55 | 1,125 | 9600.00 | 411,900 | 1.50 | 1.55 | 528,675 | -1.20 | 1.50 | 33.23 | 44,279 | 650,025 | 2,072,100 | |
|
75 | - | - | - | - | - | 600 | 917.85 | 957.65 | 600 | 9650.00 | 1,950 | 0.85 | 1.75 | 900 | -2.15 | 0.90 | 29.62 | 133 | -3,300 | 19,800 | |
|
97,050 | -22,725 | 462 | - | 883.90 | 11.60 | 300 | 887.60 | 890.65 | 150 | 9700.00 | 95,625 | 1.50 | 1.55 | 19,650 | -1.55 | 1.50 | 30.01 | 21,490 | 134,100 | 1,946,475 | |
|
150 | - | - | - | - | - | 600 | 817.10 | 855.50 | 600 | 9750.00 | 5,025 | 0.65 | 2.25 | 75 | -2.35 | 0.70 | 27.80 | 182 | -8,850 | 14,700 | |
|
139,275 | -34,200 | 550 | - | 788.70 | 13.00 | 150 | 788.95 | 792.55 | 450 | 9800.00 | 75 | 1.30 | 1.45 | 7,575 | -2.05 | 1.45 | 26.55 | 58,720 | 298,125 | 3,110,025 | |
|
225 | - | 2 | - | 732.05 | 207.55 | 375 | 718.60 | 753.00 | 375 | 9850.00 | 7,500 | 1.10 | 1.35 | 600 | -2.45 | 1.25 | 24.77 | 440 | 11,625 | 65,550 | |
|
218,100 | -4,350 | 153 | 30.15 | 695.80 | 20.05 | 150 | 689.45 | 697.05 | 75 | 9900.00 | 18,300 | 1.50 | 1.70 | 5,100 | -2.30 | 1.65 | 24.15 | 25,756 | 4,200 | 2,079,225 | |
|
2,625 | - | - | - | - | - | 375 | 620.25 | 655.20 | 375 | 9950.00 | 300 | 1.70 | 1.90 | 18,150 | -2.35 | 1.90 | 23.05 | 2,674 | 50,775 | 153,000 | |
|
469,575 | -65,100 | 1,476 | - | 590.70 | 8.15 | 75 | 589.50 | 592.55 | 75 | 10000.00 | 675 | 1.75 | 1.80 | 1,650 | -2.95 | 1.80 | 21.37 | 62,237 | -306,450 | 3,957,300 | |
|
4,275 | -1,350 | 18 | - | 515.00 | -5.30 | 375 | 522.20 | 562.70 | 375 | 10050.00 | - | - | 2.50 | 150 | -3.30 | 1.90 | 19.69 | 1,167 | -11,775 | 66,075 | |
|
315,375 | -11,325 | 386 | - | 491.00 | 12.95 | 1,200 | 490.05 | 494.80 | 150 | 10100.00 | 975 | 1.95 | 2.10 | 2,775 | -3.95 | 1.95 | 18.38 | 50,725 | -307,725 | 2,025,300 | |
|
25,125 | -2,025 | 42 | - | 432.65 | 9.70 | 600 | 432.05 | 445.90 | 150 | 10150.00 | 300 | 2.05 | 2.50 | 600 | -4.85 | 2.05 | 16.94 | 6,180 | -28,875 | 193,050 | |
|
939,900 | -40,650 | 2,691 | - | 392.30 | 12.40 | 825 | 392.05 | 394.00 | 75 | 10200.00 | 4,800 | 2.45 | 2.60 | 1,350 | -5.95 | 2.50 | 15.73 | 118,462 | -1,061,325 | 3,600,750 | |
|
29,250 | -7,725 | 175 | - | 339.85 | 7.70 | 600 | 335.95 | 346.05 | 600 | 10250.00 | 900 | 3.25 | 3.90 | 1,500 | -6.50 | 3.60 | 14.99 | 8,153 | -34,725 | 301,425 | |
|
1,738,950 | -84,375 | 7,522 | 12.52 | 297.00 | 10.05 | 1,200 | 296.05 | 297.00 | 2,250 | 10300.00 | 8,400 | 4.70 | 4.85 | 450 | -8.35 | 4.85 | 13.97 | 177,471 | -495,975 | 3,909,600 | |
|
52,425 | -4,275 | 465 | - | 243.00 | 5.75 | 600 | 239.10 | 245.90 | 75 | 10350.00 | 750 | 6.25 | 6.30 | 2,100 | -10.40 | 6.30 | 12.90 | 33,913 | 204,375 | 734,850 | |
|
1,602,975 | -178,500 | 34,204 | 10.44 | 199.00 | 6.70 | 75 | 197.35 | 199.00 | 75 | 10400.00 | 300 | 9.65 | 9.75 | 2,100 | -12.65 | 9.75 | 12.16 | 232,422 | -409,950 | 4,751,475 | |
|
88,500 | -5,625 | 3,869 | 9.91 | 150.00 | 0.50 | 600 | 146.50 | 152.00 | 150 | 10450.00 | 1,725 | 14.25 | 14.50 | 1,125 | -14.40 | 14.50 | 11.19 | 44,671 | -30,825 | 825,975 | |
|
3,304,725 | -294,150 | 192,802 | 9.67 | 110.05 | -0.95 | 750 | 111.00 | 112.60 | 225 | 10500.00 | 4,725 | 22.00 | 22.05 | 75 | -18.10 | 22.00 | 10.47 | 362,761 | 153,375 | 5,599,275 | |
|
681,975 | 174,975 | 54,329 | 9.38 | 75.00 | -0.60 | 1,200 | 74.60 | 75.00 | 75 | 10550.00 | 300 | 33.80 | 34.00 | 4,350 | -19.35 | 34.00 | 9.62 | 55,239 | 118,950 | 883,275 | |
|
3,507,300 | -272,850 | 327,309 | 8.94 | 44.70 | -3.50 | 17,625 | 44.70 | 44.80 | 75 | 10600.00 | 75 | 54.20 | 54.25 | 675 | -21.00 | 54.25 | 9.16 | 155,403 | 42,675 | 1,628,625 | |
|
1,034,700 | 12,900 | 67,840 | 8.63 | 23.25 | -4.20 | 825 | 23.25 | 23.50 | 150 | 10650.00 | 750 | 80.05 | 82.95 | 75 | -20.00 | 80.05 | 8.47 | 5,235 | 4,950 | 96,375 | |
|
5,023,425 | -43,575 | 271,735 | 8.44 | 10.35 | -3.70 | 1,575 | 10.20 | 10.50 | 150 | 10700.00 | 750 | 115.15 | 116.95 | 150 | -20.95 | 116.95 | 8.12 | 29,929 | 36,750 | 433,350 | |
|
419,550 | -88,275 | 23,393 | 8.20 | 4.05 | -2.75 | 525 | 4.10 | 4.25 | 600 | 10750.00 | 375 | 139.95 | 173.15 | 375 | -25.85 | 156.15 | - | 32 | 600 | 1,650 | |
|
2,163,600 | -72,750 | 99,071 | 8.87 | 2.05 | -1.50 | 75 | 2.05 | 2.10 | 4,050 | 10800.00 | 75 | 203.15 | 204.90 | 75 | -21.65 | 203.75 | - | 3,942 | 43,800 | 200,400 | |
|
203,250 | -26,850 | 2,593 | 9.51 | 1.30 | -0.55 | 150 | 1.10 | 1.55 | 375 | 10850.00 | 375 | 236.35 | 269.90 | 375 | - | - | - | - | - | 150 | |
|
1,081,575 | -26,025 | 27,208 | 10.24 | 0.95 | -0.20 | 4,650 | 0.70 | 0.95 | 1,275 | 10900.00 | 750 | 294.10 | 301.15 | 75 | -21.35 | 301.80 | - | 2,614 | 14,925 | 563,850 | |
|
18,750 | -600 | 124 | 12.22 | 1.00 | -0.10 | 150 | 0.80 | 1.10 | 375 | 10950.00 | 600 | 332.80 | 375.60 | 600 | - | - | - | - | - | 450 | |
|
3,439,425 | 45,750 | 34,791 | 12.86 | 0.70 | -0.25 | 450 | 0.60 | 0.65 | 3,000 | 11000.00 | 75 | 398.60 | 401.05 | 1,650 | -18.70 | 402.45 | - | 2,358 | -98,400 | 615,300 | |
|
262,950 | -75 | 23 | 14.69 | 0.85 | - | 7,425 | 0.15 | 0.85 | 150 | 11050.00 | 1,500 | 446.60 | 460.15 | 75 | -63.50 | 457.10 | - | 13 | - | 258,075 | |
|
886,350 | 16,950 | 2,168 | 15.01 | 0.50 | -0.10 | 6,825 | 0.40 | 0.50 | 8,175 | 11100.00 | 75 | 498.40 | 501.15 | 1,500 | -17.35 | 501.80 | - | 245 | -11,775 | 307,125 | |
|
- | - | - | - | - | - | 7,500 | 0.10 | 0.65 | 5,100 | 11150.00 | 375 | 529.10 | 572.60 | 375 | - | - | - | - | - | - | |
|
389,775 | -23,475 | 1,166 | 16.55 | 0.30 | -0.20 | 29,775 | 0.30 | 0.40 | 7,125 | 11200.00 | 150 | 593.50 | 601.10 | 75 | -15.85 | 598.25 | - | 203 | -12,375 | 109,425 | |
|
300 | - | 2 | 18.73 | 0.50 | -1.90 | 7,500 | 0.05 | 0.50 | 4,950 | 11250.00 | 375 | 626.85 | 668.00 | 375 | - | - | - | - | - | - | |
|
253,200 | -1,875 | 402 | 18.88 | 0.30 | -0.25 | 225 | 0.30 | 0.40 | 825 | 11300.00 | 75 | 692.10 | 698.90 | 900 | -22.30 | 696.70 | - | 36 | -975 | 180,525 | |
|
5,775 | - | 68 | 21.14 | 0.50 | 0.40 | 525 | 0.20 | 0.60 | 5,100 | 11350.00 | 150 | 726.25 | 767.75 | 150 | - | - | - | - | - | 150 | |
|
327,150 | -150 | 105 | 22.07 | 0.45 | 0.15 | 61,425 | 0.15 | 0.40 | 300 | 11400.00 | 75 | 794.00 | 801.10 | 75 | -23.75 | 798.05 | - | 31 | -75 | 45,450 | |
|
3,300 | - | - | - | - | - | - | - | 1.60 | 6,000 | 11450.00 | 150 | 827.55 | 866.75 | 150 | - | - | - | - | - | 150 | |
|
425,175 | -58,425 | 1,557 | 23.39 | 0.25 | -0.10 | 26,700 | 0.25 | 0.40 | 5,400 | 11500.00 | 150 | 894.15 | 901.15 | 1,500 | -15.00 | 903.00 | - | 2,227 | -139,650 | 854,100 | |
|
450 | - | - | - | - | - | 450 | 0.05 | 1.90 | 6,000 | 11550.00 | 375 | 926.80 | 970.55 | 375 | - | - | - | - | - | - | |
|
17,925 | -975 | 16 | 26.95 | 0.50 | 0.40 | 75 | 0.25 | 0.45 | 1,500 | 11600.00 | 375 | 979.30 | 1,018.55 | 375 | - | - | - | - | - | 1,875 | |
|
- | - | - | - | - | - | - | - | 2.50 | 6,000 | 11650.00 | 600 | 1,025.35 | 1,070.65 | 600 | - | - | - | - | - | - | |
|
11,700 | - | - | - | - | - | - | - | 0.40 | 2,025 | 11700.00 | 375 | 1,079.40 | 1,118.55 | 375 | - | - | - | - | - | 2,175 | |
|
- | - | - | - | - | - | - | - | 2.00 | 6,000 | 11750.00 | 375 | 1,124.95 | 1,170.60 | 375 | - | - | - | - | - | - | |
|
12,675 | 75 | 8 | 32.02 | 0.60 | 0.35 | 450 | 0.25 | 0.50 | 1,500 | 11800.00 | 375 | 1,179.70 | 1,218.10 | 375 | - | - | - | - | - | 1,425 | |
|
- | - | - | - | - | - | - | - | 2.00 | 6,000 | 11850.00 | 375 | 1,225.40 | 1,270.45 | 375 | - | - | - | - | - | - | |
|
825 | -150 | 5 | 30.80 | 0.20 | -0.55 | - | - | 0.20 | 75 | 11900.00 | 375 | 1,278.95 | 1,318.55 | 375 | - | - | - | - | - | 975 | |
|
- | - | - | - | - | - | - | - | 1.80 | 6,000 | 11950.00 | 375 | 1,325.40 | 1,370.10 | 375 | - | - | - | - | - | - | |
|
1,119,000 | -52,050 | 8,873 | 32.00 | 0.15 | -0.15 | 79,350 | 0.15 | 0.20 | 24,825 | 12000.00 | 600 | 1,395.15 | 1,400.00 | 375 | -22.55 | 1,395.05 | - | 394 | -25,050 | 874,125 | |
|
- | -75 | 1 | 30.26 | 0.05 | -2.25 | - | - | 0.90 | 6,000 | 12050.00 | 600 | 1,424.90 | 1,470.50 | 600 | - | - | - | - | - | - | |
|
7,200 | -525 | 12 | 32.83 | 0.10 | -0.30 | 3,150 | 0.10 | 0.40 | 1,125 | 12100.00 | 600 | 1,477.80 | 1,518.65 | 600 | - | - | - | - | - | 2,700 | |
|
- | - | - | - | - | - | - | - | 1.80 | 6,000 | 12150.00 | 600 | 1,524.90 | 1,570.50 | 600 | - | - | - | - | - | - | |
|
2,625 | - | - | - | - | - | 75 | 0.10 | 0.55 | 3,000 | 12200.00 | 600 | 1,577.80 | 1,618.60 | 600 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1.80 | 6,000 | 12250.00 | 600 | 1,624.90 | 1,670.15 | 600 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 0.65 | 1,050 | 12300.00 | 600 | 1,677.20 | 1,718.65 | 600 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1.80 | 6,000 | 12350.00 | 600 | 1,725.35 | 1,770.65 | 600 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 0.60 | 1,050 | 12400.00 | 600 | 1,777.20 | 1,817.60 | 600 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 1.85 | 6,000 | 12450.00 | 600 | 1,825.35 | 1,869.60 | 600 | - | - | - | - | - | - | |
|
87,300 | 3,525 | 662 | 41.41 | 0.15 | -0.05 | 525 | 0.15 | 0.20 | 6,900 | 12500.00 | 75 | 1,896.10 | 1,904.50 | 75 | -11.30 | 1,901.00 | - | 644 | -42,525 | 200,700 | |
|
- | - | - | - | - | - | - | - | 1.75 | 6,000 | 12550.00 | 600 | 1,925.35 | 1,969.60 | 600 | - | - | - | - | - | - | |
|
5,175 | - | - | - | - | - | 1,050 | 0.05 | 0.30 | 975 | 12600.00 | 600 | 1,977.20 | 2,018.15 | 600 | - | - | - | - | - | 1,200 | |
|
- | - | - | - | - | - | - | - | 0.85 | 6,000 | 12650.00 | 600 | 2,024.20 | 2,069.60 | 600 | - | - | - | - | - | - | |
| Total | 34,482,300 | 1,175,578 | 1,542,533 | 49,998,375 | Total | |||||||||||||||||
| Top |
Note : 10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.