Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10303.55  As on Oct 19, 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 - - 2 128.97 1,698.75 190.40 300 1,451.35 1,698.75 75 8750.00 300 0.55 2.70 75 2.65 2.70 56.57 16 450 450 Graph
Graph 75 - - - 1,715.25 - 150 1,480.65 1,525.50 3,600 8800.00 75 0.90 1.80 300 0.40 1.90 52.44 16 -300 13,200 Graph
Graph - - - - - - 3,600 1,430.60 1,473.55 3,000 8850.00 6,000 0.15 3.00 3,000 - - - - - - Graph
Graph - - - - - - 150 1,382.05 1,425.50 3,600 8900.00 1,500 0.75 2.00 300 - 1.50 47.73 28 -975 23,250 Graph
Graph - - - - - - 1,200 865.45 1,574.00 150 8950.00 6,000 0.20 - - - - - - - - Graph
Graph 58,575 -1,050 190 - 1,301.90 -129.65 75 1,304.60 1,307.45 75 9000.00 1,050 1.05 1.20 3,450 -0.75 1.20 43.35 2,219 -2,025 328,200 Graph
Graph 1,350 - - - 1,400.00 - 3,000 1,232.00 1,275.25 3,000 9050.00 7,500 0.30 - - - - - - - - Graph
Graph 75 - - - 1,189.25 - 450 1,182.05 1,223.40 600 9100.00 5,775 0.85 2.50 600 -1.05 1.45 41.15 633 2,475 50,100 Graph
Graph - - - - - - 1,200 1,011.00 1,299.00 75 9150.00 15,000 0.35 - - - - - - - - Graph
Graph 3,150 - - - 1,253.00 - 150 1,082.05 1,125.25 3,000 9200.00 1,500 2.25 2.35 150 -0.50 2.25 40.20 1,264 9,075 112,425 Graph
Graph 1,050 - - - 1,155.00 - 1,050 912.05 1,198.95 1,050 9250.00 900 0.50 - - - - - - - - Graph
Graph 225 - - - 1,118.00 - 1,500 861.05 1,148.95 1,500 9300.00 6,450 2.50 2.90 75 -0.45 2.50 37.43 2,826 15,450 276,750 Graph
Graph 75 - - - 920.95 - 75 937.30 975.65 75 9350.00 75 1.00 4.80 3,000 -2.75 0.75 30.69 7 -300 2,475 Graph
Graph 3,000 - - - 981.85 0.35 75 897.20 922.75 75 9400.00 75 2.85 3.25 450 -0.20 3.25 35.42 5,229 42,075 508,875 Graph
Graph 35,175 -7,875 105 - 816.50 -359.45 75 850.20 862.15 75 9450.00 75 1.85 4.80 150 1.00 4.85 35.92 181 -2,475 57,525 Graph
Graph 801,750 -29,700 2,316 - 810.20 -127.50 150 806.65 811.15 600 9500.00 2,925 4.05 4.35 5,400 0.05 4.05 33.11 26,105 175,200 2,405,400 Graph
Graph - - - - - - 75 735.15 891.10 225 9550.00 75 4.15 6.30 1,800 0.40 4.35 31.70 1,544 2,100 13,875 Graph
Graph 9,975 -150 20 - 705.20 -229.80 75 706.45 717.40 150 9600.00 4,500 5.20 5.50 7,500 0.80 5.25 30.90 24,135 135,600 1,371,225 Graph
Graph 450 -75 1 35.12 682.80 -119.50 375 646.55 672.35 75 9650.00 7,500 3.85 6.50 150 0.95 5.60 29.39 1,592 5,775 21,975 Graph
Graph 75,675 -5,700 264 - 617.05 -121.75 75 615.90 619.75 75 9700.00 600 5.25 6.30 225 0.80 5.65 27.57 50,891 467,550 1,132,575 Graph
Graph 150 - - - 818.00 - 75 77.35 769.80 75 9750.00 7,500 6.10 7.70 150 1.25 7.30 27.01 1,296 2,625 21,750 Graph
Graph 34,650 -44,325 982 - 519.00 -126.00 75 515.95 523.05 150 9800.00 3,675 8.30 9.00 5,625 2.85 9.00 26.20 86,004 234,900 1,699,875 Graph
Graph 75 - - - 690.40 - 1,500 374.65 673.80 75 9850.00 75 10.50 11.20 150 3.00 10.75 25.17 1,691 11,175 28,200 Graph
Graph 32,175 750 155 - 416.00 -121.75 75 414.90 427.10 75 9900.00 300 12.30 12.90 1,125 4.40 12.90 24.12 98,482 569,850 1,742,550 Graph
Graph - - - - - - 675 344.80 391.15 75 9950.00 150 16.90 17.70 300 6.20 17.30 23.77 3,624 27,450 65,550 Graph
Graph 511,575 5,475 10,499 19.57 332.65 -119.10 900 328.25 335.00 75 10000.00 1,800 22.00 22.25 1,275 8.75 22.35 23.19 258,191 200,625 3,353,100 Graph
Graph 975 75 6 11.31 272.00 -173.90 75 278.05 295.20 75 10050.00 150 27.55 28.25 150 11.40 28.35 22.50 8,770 32,250 92,250 Graph
Graph 85,125 19,425 5,050 19.04 245.85 -113.55 300 243.00 245.90 75 10100.00 75 35.15 35.75 75 15.60 36.15 21.86 210,075 279,975 1,869,375 Graph
Graph 6,750 - 116 17.83 202.00 -150.80 75 203.65 210.20 75 10150.00 300 43.95 45.50 150 19.70 45.25 21.06 17,074 180,450 269,325 Graph
Graph 400,125 174,000 33,557 18.34 168.00 -101.50 3,225 167.00 169.90 75 10200.00 75 56.55 56.90 75 24.40 57.30 20.39 325,293 520,125 2,666,325 Graph
Graph 81,825 66,525 7,767 17.61 131.90 -93.90 600 129.00 132.00 150 10250.00 150 69.75 71.70 300 28.60 69.45 19.18 29,495 146,700 276,600 Graph
Graph 1,834,950 953,475 220,824 17.35 101.95 -84.95 75 100.15 101.95 150 10300.00 150 88.05 88.50 1,500 37.70 88.45 18.68 343,144 -63,675 2,046,600 Graph
Graph 277,575 252,000 40,214 17.10 76.30 -79.55 75 75.50 76.20 525 10350.00 75 110.05 112.40 150 47.95 110.10 17.93 27,806 -108,375 183,600 Graph
Graph 2,675,475 1,509,225 362,591 16.68 54.20 -66.95 75 53.95 54.00 150 10400.00 225 137.20 139.95 75 57.00 138.00 17.57 178,536 -977,400 1,600,425 Graph
Graph 370,275 161,550 36,322 16.55 37.85 -54.55 300 37.55 37.85 75 10450.00 75 166.05 170.00 1,950 67.65 168.00 16.74 6,148 -123,975 42,150 Graph
Graph 3,857,250 897,900 397,994 16.31 25.00 -43.95 75 24.70 25.00 5,475 10500.00 75 203.00 205.00 300 79.80 205.00 16.52 66,634 -868,575 1,709,175 Graph
Graph 559,350 327,000 34,405 15.99 15.45 -35.65 75 15.40 15.80 75 10550.00 600 229.75 253.50 75 93.75 247.90 17.06 1,846 -41,025 27,525 Graph
Graph 4,356,825 1,209,600 278,943 15.91 9.50 -26.85 75 9.50 9.90 7,950 10600.00 150 286.75 288.95 75 99.50 287.00 15.21 22,511 -452,250 1,217,100 Graph
Graph 397,575 47,250 24,171 16.99 7.60 -18.65 75 7.00 7.90 150 10650.00 150 332.20 342.50 75 116.90 342.55 19.72 254 -7,575 24,975 Graph
Graph 3,784,875 -85,500 182,444 17.93 6.00 -12.35 75 5.90 6.00 6,300 10700.00 225 387.15 393.80 75 120.60 390.00 20.70 6,720 -133,800 1,173,975 Graph
Graph 365,175 -9,825 8,531 19.69 5.95 -6.45 1,500 4.65 5.50 600 10750.00 75 421.95 455.70 150 190.50 499.00 41.22 41 -2,775 13,350 Graph
Graph 3,629,850 203,400 127,516 19.87 4.00 -4.70 7,875 3.90 4.00 3,225 10800.00 150 484.45 488.00 150 122.25 484.90 21.61 2,098 -55,950 1,513,125 Graph
Graph 262,725 -24,900 4,439 21.30 3.80 -2.35 675 3.80 4.25 75 10850.00 375 518.90 536.20 150 152.55 540.95 27.10 21 -450 26,175 Graph
Graph 2,265,600 -396,300 64,200 22.12 3.10 -1.50 75 3.05 3.40 750 10900.00 1,575 578.40 585.05 75 132.10 585.35 25.51 1,114 -18,225 917,775 Graph
Graph 200,550 -75 1,387 23.20 2.75 -1.45 75 2.65 3.25 75 10950.00 75 537.10 635.35 75 204.85 635.55 27.42 31 -225 19,050 Graph
Graph 5,075,550 -706,050 82,151 24.47 2.60 -0.55 7,500 2.60 2.65 825 11000.00 75 682.15 686.65 75 126.95 682.30 26.14 3,191 -129,750 1,625,475 Graph
Graph 177,600 -7,875 832 25.38 2.25 -0.95 4,350 2.25 2.45 750 11050.00 75 716.25 752.45 75 186.50 750.00 39.30 13 -975 7,725 Graph
Graph 2,033,250 -166,500 23,690 26.35 2.00 -0.45 8,475 2.00 2.25 6,525 11100.00 225 782.55 786.25 75 129.75 787.25 33.91 1,975 -71,100 556,050 Graph
Graph 169,350 -9,450 474 28.55 2.45 -0.25 150 2.45 2.70 150 11150.00 1,500 805.40 837.15 75 120.10 802.70 - 2 - 21,750 Graph
Graph 2,289,000 -124,200 15,931 28.79 1.85 -0.35 7,500 1.90 2.10 450 11200.00 150 882.40 886.10 150 125.20 886.55 36.77 1,497 -68,175 1,017,525 Graph
Graph 122,625 -26,925 397 29.67 1.65 -0.80 600 1.30 1.60 75 11250.00 75 917.50 941.70 75 - 784.80 - - - 10,350 Graph
Graph 1,327,875 -215,850 5,942 31.22 1.75 -0.05 6,975 1.65 1.75 75 11300.00 150 980.70 985.75 75 134.35 987.00 40.48 690 -31,800 609,975 Graph
Graph 85,425 -5,025 135 32.28 1.65 0.50 1,500 1.20 1.75 375 11350.00 75 1,025.30 1,038.20 75 249.85 1,040.55 44.87 7 -375 12,450 Graph
Graph 1,104,150 -79,725 5,440 33.82 1.75 0.05 750 1.65 1.75 15,900 11400.00 1,575 1,076.90 1,084.00 75 141.80 1,091.75 47.41 76 -3,975 448,125 Graph
Graph 78,750 -3,825 88 35.72 2.00 -0.05 5,400 2.00 2.05 750 11450.00 75 1,112.90 1,129.55 75 281.05 1,098.85 - 1 - 7,050 Graph
Graph 2,237,700 -240,900 14,356 36.11 1.65 0.15 2,925 1.60 1.70 900 11500.00 225 1,171.50 1,176.85 75 135.30 1,177.00 - 458 -12,750 771,900 Graph
Graph 54,975 -2,100 93 36.61 1.40 0.20 5,550 1.40 1.80 6,000 11550.00 225 1,120.05 1,285.25 150 - 924.90 - - - 3,675 Graph
Graph 1,149,525 -99,675 4,165 38.60 1.65 0.20 900 1.40 1.65 525 11600.00 75 1,271.20 1,279.30 150 137.15 1,283.95 46.99 99 -5,100 377,400 Graph
Graph 40,575 -1,725 54 38.52 1.25 -0.10 75 1.30 1.65 75 11650.00 75 1,201.00 - - - 1,043.60 - - - 375 Graph
Graph 671,775 -38,250 2,264 38.71 1.00 -0.45 300 1.00 1.15 150 11700.00 75 1,369.60 1,377.40 75 141.15 1,387.85 54.09 38 -2,325 219,225 Graph
Graph 26,250 -300 14 39.64 0.95 -0.30 6,525 0.95 1.40 75 11750.00 75 1,301.00 - - 185.80 1,450.00 64.57 3 -150 450 Graph
Graph 756,675 -13,575 712 40.29 0.85 -0.50 300 0.90 1.00 375 11800.00 75 1,466.10 1,488.30 75 142.80 1,492.85 61.40 14 -975 110,775 Graph
Graph 10,575 - 14 36.73 0.25 -0.75 150 0.25 1.50 75 11850.00 75 1,401.00 - - - 833.00 - - - 750 Graph
Graph 489,450 -10,275 7,888 42.79 0.90 0.10 375 0.85 0.90 900 11900.00 75 1,566.40 1,576.75 75 238.90 1,637.75 87.75 8 -75 43,875 Graph
Graph 3,450 -75 7 37.09 0.15 -0.10 1,125 0.20 0.65 300 11950.00 75 1,501.00 - - - - - - - - Graph
Graph 908,775 -113,700 12,522 43.84 0.70 -0.10 75 0.75 1.00 10,275 12000.00 75 1,670.85 1,679.20 150 142.75 1,681.70 55.68 961 -58,950 651,300 Graph
Graph 2,925 -75 3 40.74 0.25 -0.75 675 0.50 1.45 7,500 12050.00 75 1,601.00 - - - - - - - - Graph
Graph 94,425 -16,050 368 47.73 1.00 0.25 150 0.60 1.20 75 12100.00 75 1,764.40 1,782.00 75 256.15 1,783.80 61.63 2 - 20,175 Graph
Graph 525 - - - 3.00 - 300 0.50 1.90 6,000 12150.00 75 1,701.00 - - - - - - - - Graph
Graph 64,650 -3,000 295 49.63 0.95 0.20 450 0.60 0.95 1,050 12200.00 75 1,868.70 1,878.40 75 194.30 1,892.50 73.56 112 -8,325 29,700 Graph
Graph 300 - - - 0.50 - 150 0.50 1.90 6,000 12250.00 75 1,801.00 - - - - - - - - Graph
Graph 75,525 -675 171 52.84 1.15 0.45 600 0.50 1.10 525 12300.00 1,500 1,958.85 1,990.15 75 - 1,701.55 - - - 2,700 Graph
Graph 525 - - - 0.25 - 300 0.50 1.90 6,000 12350.00 1,200 1,227.85 - - - - - - - - Graph
Graph 49,650 -225 21 48.92 0.35 -0.35 150 0.45 0.90 375 12400.00 75 2,060.90 2,102.20 675 - 1,344.75 - - - 300 Graph
Graph 75 - - - 3.00 - 75 0.50 1.80 6,000 12450.00 1,200 1,328.10 - - - - - - - - Graph
Graph 159,300 -38,175 31,835 54.27 0.70 0.10 7,500 0.55 0.70 450 12500.00 375 2,166.40 2,178.90 75 140.80 2,181.95 70.10 67 -3,375 324,000 Graph
Graph 150 - - - 0.05 - - - 1.00 75 12550.00 1,200 1,428.35 - - - - - - - - Graph
Graph 5,550 - - - 1.45 - 3,450 0.20 1.00 1,500 12600.00 150 2,254.85 2,301.00 3,000 - 2,038.35 - - - 4,725 Graph
Graph - - - - - - - - 1.90 6,000 12650.00 1,200 1,528.60 - - - - - - - - Graph
Graph 9,075 -750 10 56.43 0.50 0.10 2,250 0.25 0.95 300 12700.00 450 2,352.05 2,400.95 3,000 - 1,916.00 - - - 150 Graph
Graph 375 - - - 3.00 - 150 0.25 1.80 6,000 12750.00 1,200 1,628.85 - - - - - - - - Graph
Graph 1,950 -2,325 31 58.34 0.50 -0.20 75 0.50 1.00 75 12800.00 300 2,453.15 2,502.40 3,675 - 1,690.00 - - - 675 Graph
Graph - - - - - - - - 1.80 6,000 12850.00 1,200 1,729.10 - - - - - - - - Graph
Graph 6,300 - - - 1.00 - 825 0.25 1.00 1,500 12900.00 300 2,552.90 2,602.60 150 - - - - - - Graph
Graph 225 - - - 2.75 - 225 0.10 1.80 6,000 12950.00 1,200 1,829.35 - - - - - - - - Graph
Graph 291,375 -129,375 33,095 63.63 0.65 0.25 150 0.65 0.70 75 13000.00 150 2,668.25 2,678.10 75 133.55 2,672.05 - 847 -41,100 563,850 Graph
Graph 150 - - - 0.50 - 150 0.10 1.80 6,000 13050.00 1,200 2,451.00 - - - - - - - - Graph
Graph 150 -75 29,498 62.69 0.40 -0.60 75 0.30 0.45 75 13100.00 600 2,756.00 2,799.45 3,000 - - - - - - Graph
Graph - - - - - - 75 0.05 1.80 6,000 13150.00 1,200 2,061.00 - - - - - - - - Graph
Graph 51,000 -3,225 3,706 67.86 0.70 0.30 600 0.65 0.80 150 13200.00 75 2,865.40 2,877.85 225 128.65 2,885.00 93.45 12 -150 135,300 Graph
Graph 1,125 -450 10,032 66.06 0.45 - 600 0.25 1.00 1,500 13250.00 1,200 2,211.00 - - - - - - - - Graph
Total 46,610,700 2,131,245 1,823,658 36,495,975 Total

Top

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



  • highlighted  Highlighted options are in-the-money.