Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 9837.40
As on Aug 18, 2017 15:30:29 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 |
 |
2,252,100 | -10,725 | 283 | - | 1,840.00 | -62.70 | 75 | 1,837.30 | 1,840.00 | 450 | 8000.00 | 75 | 1.15 | 1.20 | 150 | -0.25 | 1.15 | 43.30 | 801 | -6,900 | 581,850 | |
|
58,425 | - | - | - | 1,715.00 | - | 150 | 1,771.55 | 1,801.90 | 75 | 8050.00 | 7,500 | 0.80 | 1.15 | 750 | - | 1.50 | 43.42 | 4 | - | 6,075 | |
|
372,450 | -1,350 | 18 | - | 1,740.00 | -86.65 | 75 | 1,722.05 | 1,756.15 | 75 | 8100.00 | 3,000 | 1.25 | 1.30 | 3,000 | -0.45 | 1.25 | 41.37 | 862 | 1,575 | 101,175 | |
|
- | - | - | - | - | - | 75 | 1,641.00 | 1,779.00 | 75 | 8150.00 | 6,000 | 0.30 | 3.00 | 1,500 | - | - | - | - | - | - | |
|
196,875 | -3,675 | 56 | - | 1,651.05 | -50.45 | 150 | 1,635.10 | 1,651.80 | 75 | 8200.00 | 150 | 1.25 | 1.35 | 225 | -0.10 | 1.30 | 39.23 | 214 | -4,425 | 31,500 | |
|
- | - | - | - | - | - | - | - | 1,750.90 | 75 | 8250.00 | 6,000 | 0.35 | 3.00 | 1,500 | - | - | - | - | - | - | |
|
335,550 | -20,775 | 583 | - | 1,549.40 | -60.60 | 300 | 1,547.20 | 1,551.30 | 75 | 8300.00 | 450 | 1.15 | 1.35 | 150 | -0.55 | 1.15 | 36.41 | 1,167 | 16,275 | 38,700 | |
|
- | - | - | - | - | - | - | - | 1,655.85 | 75 | 8350.00 | 3,000 | 0.80 | 3.00 | 3,000 | - | - | - | - | - | - | |
|
277,800 | -5,850 | 790 | - | 1,455.80 | -47.55 | 300 | 1,447.20 | 1,451.50 | 75 | 8400.00 | 750 | 1.20 | 1.30 | 900 | -0.65 | 1.20 | 34.32 | 2,033 | 38,775 | 152,475 | |
|
- | - | - | - | - | - | - | - | 1,555.85 | 75 | 8450.00 | 3,000 | 0.80 | 3.00 | 3,000 | - | - | - | - | - | - | |
|
491,250 | -6,450 | 322 | - | 1,339.00 | -54.85 | 75 | 1,338.90 | 1,344.45 | 150 | 8500.00 | 15,000 | 1.10 | 1.20 | 7,350 | -0.55 | 1.20 | 32.06 | 5,733 | 25,875 | 488,475 | |
|
- | - | - | - | - | - | 75 | 1,241.00 | 1,359.00 | 75 | 8550.00 | 3,000 | 0.35 | 3.00 | 3,000 | - | - | - | - | - | - | |
|
479,475 | -525 | 21 | - | 1,251.15 | -74.05 | 75 | 1,243.75 | 1,251.75 | 75 | 8600.00 | 1,200 | 1.80 | 1.90 | 1,575 | -0.70 | 1.80 | 31.33 | 557 | 8,550 | 182,550 | |
|
300 | - | - | - | 1,425.00 | - | 1,200 | 971.20 | 1,360.75 | 75 | 8650.00 | 3,000 | 1.25 | - | - | - | 3.00 | - | - | - | 300 | |
|
396,375 | -30,000 | 500 | - | 1,165.65 | -45.95 | 75 | 1,147.65 | 1,152.35 | 75 | 8700.00 | 15,000 | 2.00 | 2.30 | 75 | -0.55 | 2.30 | 29.96 | 2,491 | -43,650 | 322,950 | |
|
900 | - | - | - | 1,330.00 | - | 1,200 | 881.05 | 1,265.70 | 75 | 8750.00 | 3,000 | 1.30 | - | - | - | 2.90 | - | - | - | 2,550 | |
|
233,475 | -225 | 4 | - | 1,026.00 | -85.00 | 75 | 1,040.00 | 1,052.60 | 75 | 8800.00 | 75 | 2.25 | 2.35 | 11,100 | -0.35 | 2.35 | 27.66 | 2,079 | -19,125 | 370,050 | |
|
- | - | - | - | - | - | 1,200 | 781.25 | 1,165.70 | 75 | 8850.00 | 300 | 0.40 | - | - | - | - | - | - | - | - | |
|
101,775 | -300 | 4 | - | 951.00 | -58.00 | 300 | 938.35 | 953.55 | 75 | 8900.00 | 5,325 | 0.65 | 2.90 | 4,200 | -0.70 | 2.90 | 26.06 | 3,558 | -57,675 | 306,900 | |
|
- | - | - | - | - | - | 1,200 | 686.45 | 1,070.60 | 75 | 8950.00 | 300 | 0.75 | - | - | - | - | - | - | - | - | |
|
1,037,250 | 6,150 | 450 | - | 849.75 | -53.90 | 450 | 844.00 | 848.30 | 75 | 9000.00 | 35,775 | 3.70 | 3.75 | 600 | -0.50 | 3.70 | 24.53 | 17,114 | -16,800 | 2,835,825 | |
|
600 | - | 2 | - | 788.15 | -179.85 | 75 | 751.00 | 849.15 | 75 | 9050.00 | 300 | 3.00 | 5.50 | 600 | -36.50 | 4.85 | 24.33 | 3 | 150 | 150 | |
|
125,925 | -2,850 | 113 | - | 750.75 | -48.60 | 75 | 745.25 | 751.15 | 75 | 9100.00 | 300 | 3.85 | 3.90 | 10,125 | -0.65 | 3.90 | 22.21 | 15,094 | 13,650 | 1,763,100 | |
|
75 | - | - | - | 675.00 | - | 75 | 631.00 | 779.00 | 75 | 9150.00 | 3,000 | 4.55 | 5.80 | 3,000 | 1.55 | 4.60 | 21.54 | 35 | 2,250 | 2,325 | |
|
126,000 | -2,025 | 62 | - | 660.00 | -43.80 | 75 | 646.55 | 653.70 | 75 | 9200.00 | 75 | 5.45 | 5.60 | 75 | -0.95 | 5.45 | 20.86 | 26,386 | -332,850 | 1,765,350 | |
|
- | - | - | - | - | - | 1,200 | 500.20 | 699.80 | 150 | 9250.00 | 18,000 | 3.10 | - | - | - | - | - | - | - | - | |
|
129,300 | -4,575 | 77 | - | 560.45 | -43.35 | 300 | 550.35 | 552.90 | 75 | 9300.00 | 75 | 7.05 | 7.25 | 75 | -1.05 | 7.15 | 19.19 | 29,735 | -37,725 | 1,652,850 | |
|
225 | - | - | - | 541.40 | - | 450 | 461.70 | 559.00 | 75 | 9350.00 | - | - | - | - | -3.00 | 7.50 | 17.98 | 317 | 5,550 | 11,925 | |
|
202,125 | -3,150 | 254 | - | 454.25 | -66.40 | 75 | 452.45 | 456.10 | 225 | 9400.00 | 600 | 10.75 | 10.90 | 5,700 | -0.40 | 10.90 | 18.02 | 48,037 | -201,225 | 1,644,600 | |
|
150 | - | - | - | 613.00 | 71.60 | 450 | 361.70 | 479.00 | 75 | 9450.00 | 225 | 13.20 | 13.45 | 75 | -0.25 | 13.50 | 17.42 | 1,770 | 14,100 | 74,775 | |
|
537,525 | -12,525 | 1,588 | - | 365.45 | -52.65 | 75 | 360.60 | 365.00 | 75 | 9500.00 | 75 | 17.00 | 17.25 | 225 | 0.65 | 17.25 | 16.95 | 110,700 | -487,125 | 5,175,675 | |
|
3,825 | 75 | 2 | - | 315.05 | -58.45 | 450 | 261.70 | 369.00 | 75 | 9550.00 | 150 | 20.50 | 20.60 | 150 | 1.40 | 20.50 | 16.11 | 4,882 | 49,275 | 88,425 | |
|
680,025 | -15,300 | 2,580 | 7.71 | 273.00 | -52.80 | 750 | 268.65 | 272.45 | 75 | 9600.00 | 75 | 25.55 | 25.90 | 975 | 3.40 | 25.75 | 15.52 | 138,881 | -252,450 | 3,773,700 | |
|
14,550 | -4,275 | 179 | 8.75 | 227.85 | -57.35 | 75 | 227.75 | 234.30 | 75 | 9650.00 | 75 | 31.80 | 32.45 | 450 | 4.65 | 31.85 | 14.82 | 9,558 | 39,600 | 212,250 | |
|
1,156,875 | -27,600 | 20,480 | 9.71 | 187.90 | -53.15 | 750 | 186.40 | 188.00 | 75 | 9700.00 | 900 | 41.10 | 41.55 | 75 | 7.35 | 41.55 | 14.45 | 214,993 | -84,150 | 4,538,400 | |
|
105,000 | -1,425 | 1,281 | 10.11 | 150.85 | -50.40 | 750 | 150.20 | 152.05 | 900 | 9750.00 | 1,200 | 53.05 | 53.40 | 75 | 9.75 | 53.70 | 14.06 | 17,450 | 14,100 | 269,100 | |
|
3,150,375 | 561,150 | 146,101 | 10.22 | 117.00 | -42.60 | 375 | 115.70 | 117.00 | 17,025 | 9800.00 | 600 | 67.85 | 68.00 | 300 | 13.60 | 67.85 | 13.53 | 300,906 | -522,375 | 5,892,825 | |
|
420,900 | 173,700 | 25,104 | 10.03 | 85.95 | -35.65 | 150 | 85.20 | 85.95 | 825 | 9850.00 | 75 | 85.15 | 85.85 | 750 | 16.70 | 85.20 | 12.98 | 21,625 | -17,175 | 376,500 | |
|
4,106,475 | 743,100 | 272,772 | 10.00 | 61.25 | -30.45 | 75 | 61.25 | 61.45 | 900 | 9900.00 | 900 | 108.75 | 109.00 | 1,575 | 23.25 | 109.00 | 12.76 | 166,238 | -1,088,925 | 2,969,025 | |
|
460,125 | 27,525 | 30,038 | 9.85 | 41.00 | -25.40 | 1,350 | 41.00 | 41.85 | 300 | 9950.00 | 75 | 135.75 | 137.50 | 75 | 29.85 | 137.50 | 12.63 | 3,258 | -37,125 | 116,625 | |
|
5,903,925 | 535,350 | 240,314 | 9.91 | 27.10 | -18.35 | 13,125 | 27.00 | 27.10 | 1,800 | 10000.00 | 75 | 170.05 | 170.80 | 75 | 36.35 | 171.00 | 12.63 | 39,683 | -140,700 | 2,568,150 | |
|
615,825 | 88,050 | 16,192 | 10.07 | 17.65 | -12.75 | 150 | 17.45 | 18.25 | 300 | 10050.00 | 75 | 208.25 | 211.65 | 75 | 43.95 | 210.75 | 13.11 | 175 | -1,725 | 204,900 | |
|
4,487,700 | -336,225 | 144,077 | 10.33 | 11.60 | -9.40 | 225 | 11.60 | 11.95 | 975 | 10100.00 | 75 | 253.05 | 254.35 | 525 | 46.65 | 254.35 | 13.88 | 6,711 | -48,750 | 1,164,225 | |
|
816,150 | 133,725 | 12,146 | 11.07 | 8.95 | -5.95 | 300 | 8.70 | 8.95 | 825 | 10150.00 | 75 | 301.50 | 311.55 | 75 | 46.35 | 296.00 | 13.89 | 262 | -10,425 | 62,175 | |
|
4,928,325 | 13,275 | 76,033 | 11.29 | 5.80 | -4.15 | 1,050 | 5.65 | 5.80 | 2,325 | 10200.00 | 75 | 346.20 | 350.00 | 75 | 54.30 | 350.00 | 16.50 | 960 | -9,300 | 408,300 | |
|
301,050 | 8,100 | 2,382 | 11.97 | 4.55 | -2.75 | 150 | 4.25 | 4.55 | 4,200 | 10250.00 | 600 | 382.00 | 422.25 | 75 | -21.85 | 400.00 | 18.17 | 1 | - | 600 | |
|
2,721,525 | 12,000 | 38,202 | 12.43 | 3.30 | -1.95 | 75 | 3.25 | 3.35 | 150 | 10300.00 | 150 | 443.15 | 445.30 | 75 | 51.40 | 443.80 | 18.14 | 465 | -3,300 | 263,625 | |
|
597,225 | -9,900 | 987 | 13.50 | 3.20 | -1.05 | 75 | 3.05 | 3.10 | 3,000 | 10350.00 | 75 | 432.00 | 579.00 | 75 | - | - | - | - | - | - | |
|
2,465,625 | -255,750 | 14,634 | 13.86 | 2.30 | -0.80 | 2,625 | 2.10 | 2.30 | 6,750 | 10400.00 | 75 | 541.75 | 545.85 | 75 | 53.35 | 545.00 | 21.51 | 81 | -825 | 200,400 | |
|
80,475 | -2,250 | 152 | 14.97 | 2.35 | -0.35 | 150 | 2.05 | 2.40 | 300 | 10450.00 | 75 | 532.00 | 608.95 | 75 | - | - | - | - | - | - | |
|
2,898,225 | -152,625 | 13,686 | 15.75 | 2.10 | -0.25 | 1,575 | 2.00 | 2.10 | 75 | 10500.00 | 450 | 641.85 | 645.65 | 75 | 63.05 | 644.30 | 24.22 | 885 | -28,050 | 994,725 | |
|
30,825 | -1,275 | 31 | 16.20 | 1.65 | -0.85 | 75 | 1.50 | 2.20 | 600 | 10550.00 | 75 | 632.00 | 779.00 | 75 | - | - | - | - | - | - | |
|
866,100 | -44,325 | 1,409 | 17.25 | 1.70 | 0.05 | 6,075 | 1.70 | 1.80 | 375 | 10600.00 | 75 | 739.55 | 745.10 | 75 | 85.60 | 764.00 | 32.75 | 23 | -1,575 | 35,250 | |
|
- | - | - | - | - | - | 600 | 0.10 | - | - | 10650.00 | 1,200 | 560.45 | 1,024.05 | 75 | - | - | - | - | - | - | |
|
274,800 | 3,000 | 404 | 18.52 | 1.30 | -0.15 | 3,975 | 1.30 | 1.35 | 75 | 10700.00 | 75 | 838.55 | 843.20 | 75 | 66.85 | 831.75 | 24.11 | 40 | -450 | 31,125 | |
|
- | - | - | - | - | - | 600 | 0.10 | - | - | 10750.00 | 1,200 | 660.45 | 1,124.05 | 75 | - | - | - | - | - | - | |
|
78,750 | 6,075 | 141 | 19.83 | 1.05 | -0.15 | 5,025 | 0.85 | 1.05 | 1,500 | 10800.00 | 75 | 932.00 | 942.25 | 75 | 68.35 | 932.50 | 27.04 | 9 | -150 | 3,900 | |
|
- | - | - | - | - | - | 600 | 0.05 | 3.05 | 75 | 10850.00 | 75 | 931.00 | 1,079.00 | 75 | - | - | - | - | - | - | |
|
51,825 | -5,100 | 114 | 20.93 | 0.80 | -0.10 | 1,875 | 0.75 | 0.85 | 375 | 10900.00 | 75 | 1,036.40 | 1,049.95 | 75 | - | 971.80 | - | - | - | 1,500 | |
|
- | - | - | - | - | - | 6,000 | 0.25 | 2.00 | 3,000 | 10950.00 | 75 | 1,031.00 | 1,179.00 | 75 | - | - | - | - | - | - | |
|
1,314,075 | 180,975 | 10,176 | 22.77 | 0.85 | -0.10 | 73,200 | 0.80 | 0.85 | 14,775 | 11000.00 | 300 | 1,137.35 | 1,140.65 | 75 | 53.60 | 1,136.00 | 33.94 | 677 | -8,625 | 1,272,000 | |
|
2,100 | - | 5 | 24.05 | 1.00 | 0.45 | 75 | 0.30 | 1.35 | 75 | 11050.00 | 1,200 | 950.50 | - | - | - | - | - | - | - | - | |
|
18,375 | 1,425 | 41 | 24.28 | 0.80 | -0.05 | 75 | 0.80 | 0.90 | 75 | 11100.00 | 75 | 1,236.50 | 1,248.30 | 75 | 48.85 | 1,238.05 | 37.45 | 40 | 2,700 | 2,925 | |
|
- | - | - | - | - | - | 6,000 | 0.20 | 1.50 | 3,000 | 11150.00 | 1,200 | 1,050.50 | - | - | - | - | - | - | - | - | |
|
36,675 | - | 10 | 24.41 | 0.45 | -0.45 | 1,425 | 0.45 | 1.00 | 4,425 | 11200.00 | 75 | 1,341.85 | 1,347.15 | 75 | 82.65 | 1,349.00 | 44.73 | 48 | - | 85,500 | |
|
75 | - | - | - | 0.85 | - | 75 | 1.00 | 1.50 | 3,000 | 11250.00 | 1,200 | 1,145.60 | - | - | - | - | - | - | - | - | |
|
8,625 | - | - | - | 0.75 | - | 3,000 | 0.50 | 1.00 | 300 | 11300.00 | 75 | 1,431.85 | 1,449.00 | 150 | - | 1,507.60 | - | - | - | 300 | |
|
- | - | - | - | - | - | 6,000 | 0.10 | 2.00 | 3,000 | 11350.00 | 1,200 | 1,245.60 | - | - | - | - | - | - | - | - | |
|
57,150 | -1,050 | 131 | 28.91 | 0.75 | 0.05 | 300 | 0.60 | 0.75 | 3,300 | 11400.00 | 75 | 1,535.65 | 1,543.00 | 75 | 51.45 | 1,528.00 | 37.62 | 39 | 600 | 166,950 | |
|
- | - | - | - | - | - | 6,000 | 0.10 | 2.00 | 3,000 | 11450.00 | 150 | 1,582.75 | 1,590.75 | 75 | -6.50 | 1,527.00 | - | - | - | 14,400 | |
|
85,650 | -4,725 | 157 | 28.94 | 0.45 | -0.10 | 10,125 | 0.45 | 0.55 | 5,100 | 11500.00 | 300 | 1,635.55 | 1,642.20 | 75 | 59.05 | 1,634.60 | 44.95 | 169 | 1,500 | 107,625 | |
|
- | - | - | - | - | - | 75 | 0.05 | 3.05 | 75 | 11550.00 | 1,200 | 1,440.65 | - | - | - | - | - | - | - | - | |
|
600 | - | - | - | 0.05 | - | - | - | - | - | 11600.00 | 300 | 1,732.80 | 1,751.35 | 75 | - | 1,632.90 | - | - | - | 600 | |
| Total | 46,095,750 | 1,075,088 | 1,196,749 | 43,338,150 | Total | |||||||||||||||||
| Top |
Note : 10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.