Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11010.20  As on Jul 20, 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 59,700 -375 6 - 2,058.90 58.65 75 2,069.35 2,077.85 600 8950.00 600 0.70 1.00 600 -0.05 0.75 59.83 22 -600 18,375 Graph
Graph 1,604,100 -75,150 2,248 - 2,019.00 52.05 75 2,019.00 2,025.05 75 9000.00 2,925 0.80 1.00 3,000 - 0.80 57.97 1,836 8,250 994,200 Graph
Graph - - - - - - 225 1,950.05 1,987.35 225 9050.00 7,500 0.05 3.00 7,500 - - - - - 750 Graph
Graph 5,475 - - - - - 225 1,902.05 1,933.35 225 9100.00 1,950 0.70 1.35 525 -0.25 0.70 55.48 48 -825 13,275 Graph
Graph - - - - - - 225 1,850.05 1,890.25 225 9150.00 7,500 0.10 3.00 7,500 - - - - - - Graph
Graph 72,000 -1,125 55 - 1,821.20 67.35 75 1,810.00 1,842.90 225 9200.00 675 1.35 1.50 1,200 0.40 1.45 56.50 55 375 27,150 Graph
Graph - - - - - - 225 1,750.05 1,788.75 225 9250.00 15,075 0.20 3.00 7,500 - - - - - - Graph
Graph 6,000 - - - - - 225 1,704.05 1,735.55 225 9300.00 750 1.30 1.65 300 0.35 1.60 54.09 82 -1,800 17,400 Graph
Graph - - - - - - 225 1,647.10 1,685.50 225 9350.00 15,075 0.20 3.00 7,500 - - - - - - Graph
Graph 22,275 -8,025 208 - 1,625.00 54.15 225 1,604.05 1,634.15 225 9400.00 525 1.25 1.70 375 0.65 1.80 52.12 293 - 79,575 Graph
Graph - - - - - - 225 1,551.40 1,592.60 225 9450.00 5,025 0.25 3.00 7,500 - - - - - - Graph
Graph 384,225 -3,075 91 40.26 1,527.95 62.65 150 1,510.15 1,527.50 225 9500.00 600 1.60 1.90 75 0.55 1.85 49.04 2,056 39,975 656,700 Graph
Graph - - - - - - 225 1,451.40 1,492.60 225 9550.00 5,025 0.35 3.00 7,500 - - - - - - Graph
Graph 22,500 -225 4 - 1,420.00 44.55 225 1,405.60 1,434.55 225 9600.00 1,125 1.50 1.75 600 0.35 1.50 45.19 961 450 143,925 Graph
Graph - - - - - - 225 1,351.05 1,386.35 225 9650.00 20,100 0.35 3.00 7,500 - - - - - - Graph
Graph 46,050 75 2 - 1,315.00 54.35 225 1,304.50 1,338.65 225 9700.00 1,500 1.45 1.65 1,200 0.15 1.70 42.50 1,270 -7,050 283,200 Graph
Graph - - - - - - 225 1,252.05 1,290.90 225 9750.00 7,500 0.35 3.00 7,500 - - - - - - Graph
Graph 55,875 -1,575 30 - 1,211.40 14.35 225 1,205.95 1,239.05 225 9800.00 4,500 2.30 2.40 6,450 0.60 2.40 41.37 2,334 -5,325 713,100 Graph
Graph - - - - - - 225 1,152.05 1,192.70 225 9850.00 2,100 0.40 3.00 7,500 - - - - - - Graph
Graph 17,700 -225 10 - 1,114.65 64.65 150 1,112.00 1,138.55 225 9900.00 3,000 2.50 2.75 375 0.65 2.70 38.87 1,410 -7,500 586,725 Graph
Graph - - - - - - 2,400 1,052.00 1,092.95 2,400 9950.00 5,025 0.65 - - - - - - - - Graph
Graph 301,425 -11,475 229 - 1,020.25 55.35 75 1,023.10 1,028.15 150 10000.00 5,850 2.70 2.75 5,700 0.25 2.75 35.89 33,840 88,275 1,788,450 Graph
Graph - - - - - - 900 954.35 - - 10050.00 525 1.35 - - -0.95 1.35 30.93 25 -75 7,500 Graph
Graph 81,300 -450 40 - 913.00 56.10 225 916.90 938.10 225 10100.00 4,200 2.80 4.00 5,475 0.40 2.80 32.30 3,933 75 784,500 Graph
Graph - - - - - - 2,400 856.75 - - 10150.00 75 2.50 - - 0.10 2.55 31.06 202 -1,425 32,100 Graph
Graph 91,575 -5,100 128 30.15 830.00 50.00 225 813.75 844.35 150 10200.00 12,900 3.05 3.35 75 0.50 3.35 30.15 10,282 229,275 2,749,050 Graph
Graph - - - - - - 750 757.45 787.75 225 10250.00 150 2.95 4.00 7,575 -0.05 3.40 28.67 508 1,050 50,925 Graph
Graph 169,725 -3,750 79 - 715.60 45.60 75 719.35 733.25 75 10300.00 600 4.00 4.60 13,800 0.25 4.60 27.72 15,924 368,925 1,795,650 Graph
Graph 75 - - - - - 75 676.15 688.10 75 10350.00 1,500 4.60 4.95 75 -0.35 4.65 26.85 1,197 -9,300 53,850 Graph
Graph 155,100 -12,825 374 - 624.65 57.20 150 628.55 633.15 150 10400.00 150 5.05 5.60 450 -1.10 5.05 25.93 25,118 109,800 2,281,200 Graph
Graph 600 - - - - - 225 566.50 595.35 525 10450.00 7,500 5.30 6.80 75 -0.75 6.40 24.85 2,291 -26,550 115,125 Graph
Graph 285,600 -750 491 23.34 534.00 53.70 975 530.30 534.95 75 10500.00 1,125 7.30 7.50 1,800 -1.60 7.45 23.85 32,343 123,150 3,268,650 Graph
Graph 5,025 - 1 - 466.60 33.75 300 473.15 495.60 225 10550.00 75 7.35 9.50 450 -2.30 8.50 22.66 4,330 33,300 156,825 Graph
Graph 453,600 -9,900 608 20.27 435.15 58.20 75 436.00 438.25 300 10600.00 600 9.90 10.25 150 -3.05 10.15 21.67 53,782 -39,525 3,948,375 Graph
Graph 65,475 75 50 15.93 381.40 63.50 300 376.80 386.45 150 10650.00 1,125 11.35 12.05 75 -5.10 11.05 20.16 7,566 28,950 391,575 Graph
Graph 1,221,300 -57,900 3,501 18.53 340.00 53.75 75 338.55 341.95 150 10700.00 1,800 13.00 13.20 150 -7.00 13.05 18.86 76,394 166,425 3,897,525 Graph
Graph 81,825 -225 155 14.75 291.40 53.50 75 284.50 288.80 150 10750.00 225 15.00 15.95 300 -9.65 15.15 17.48 10,248 12,825 384,225 Graph
Graph 2,059,800 -68,550 8,309 15.27 241.95 47.15 75 241.90 244.00 900 10800.00 5,850 19.15 19.45 300 -12.85 19.30 16.37 112,271 198,225 4,820,400 Graph
Graph 122,550 975 904 14.01 197.25 42.45 75 197.25 203.35 75 10850.00 150 24.15 24.95 150 -16.15 24.80 15.32 17,953 7,350 555,075 Graph
Graph 1,553,625 -49,125 67,204 13.45 157.00 39.65 3,975 157.00 157.15 300 10900.00 75 31.10 31.50 1,725 -22.30 31.50 14.24 200,889 869,475 4,854,075 Graph
Graph 327,075 -45,000 24,496 12.91 118.00 31.90 150 117.55 119.00 525 10950.00 75 42.00 43.00 75 -26.65 43.00 13.47 38,948 195,675 817,800 Graph
Graph 3,869,025 -310,725 253,990 12.14 83.00 24.45 2,775 83.00 83.80 75 11000.00 75 57.95 58.00 750 -34.40 58.00 12.61 199,444 573,750 4,878,225 Graph
Graph 708,675 -47,025 42,835 11.93 57.40 19.10 150 56.40 57.45 75 11050.00 300 75.90 77.00 6,150 -44.40 75.05 11.51 11,455 147,900 368,325 Graph
Graph 3,925,125 158,775 222,523 11.66 36.25 12.80 225 36.25 36.30 900 11100.00 75 104.60 105.85 75 -49.30 103.55 11.19 39,263 78,000 567,300 Graph
Graph 524,475 118,575 39,152 11.29 20.80 7.05 75 20.20 20.90 1,350 11150.00 75 137.00 140.40 150 -49.25 140.60 10.07 342 1,800 25,275 Graph
Graph 3,196,275 -249,900 148,296 11.53 12.40 4.10 1,425 12.40 12.60 225 11200.00 1,500 177.20 179.70 75 -54.95 179.45 10.08 7,295 -9,675 343,425 Graph
Graph 347,625 35,175 16,078 11.44 6.40 1.90 1,350 6.40 6.55 450 11250.00 300 211.95 232.80 300 -47.45 227.00 10.92 74 -3,075 3,225 Graph
Graph 2,254,800 61,725 64,580 11.45 3.30 0.75 900 3.25 3.30 4,425 11300.00 225 264.80 267.60 75 -59.70 267.00 - 836 7,125 223,575 Graph
Graph 77,100 22,275 3,997 12.29 2.40 0.40 600 2.20 3.00 450 11350.00 225 303.80 332.40 225 - - - - - - Graph
Graph 1,084,950 -225 31,406 13.39 2.00 0.10 75 1.80 2.15 225 11400.00 75 361.85 372.30 75 -48.50 364.70 - 284 -12,375 49,950 Graph
Graph 30,525 4,875 210 14.53 1.40 -0.55 75 1.20 1.90 2,025 11450.00 225 399.90 430.85 225 - - - - - - Graph
Graph 1,870,575 -69,075 18,498 15.79 1.60 -0.05 4,500 1.55 1.85 2,850 11500.00 75 462.45 465.95 75 -50.75 471.20 - 448 -6,750 414,600 Graph
Graph 3,300 -3,225 133 16.48 1.20 - 7,500 0.90 1.70 5,025 11550.00 225 495.65 534.65 225 - - - - - - Graph
Graph 466,200 -50,550 10,795 18.69 1.75 0.35 900 1.55 1.75 2,775 11600.00 225 548.70 570.00 300 -69.00 570.00 - 7 -375 9,975 Graph
Graph - - - - - - 75 0.60 3.00 6,000 11650.00 225 598.25 631.95 225 - - - - - - Graph
Graph 239,325 -16,275 925 20.79 1.40 - 300 1.40 1.70 150 11700.00 225 646.40 684.55 225 -74.60 653.40 - 15 -75 20,850 Graph
Graph - - - - - - 6,000 0.40 2.50 6,000 11750.00 225 698.05 731.50 1,500 - - - - - - Graph
Graph 87,075 12,300 894 22.49 1.05 -0.25 5,925 1.05 1.20 4,575 11800.00 225 749.70 784.15 225 16.45 796.15 39.99 2 - 2,025 Graph
Graph 225 - - - - - 6,000 0.40 2.00 6,000 11850.00 900 794.45 831.00 1,500 - - - - - - Graph
Graph 268,275 -825 608 25.72 1.35 0.20 975 1.25 1.45 600 11900.00 225 843.10 877.45 300 - - - - - 600 Graph
Graph - - - - - - 6,000 0.20 2.00 6,000 11950.00 225 893.10 931.95 225 - - - - - - Graph
Graph 711,675 12,075 5,774 28.16 1.35 0.15 1,575 1.10 1.40 7,500 12000.00 150 959.05 967.10 75 -64.75 960.85 - 508 -23,550 777,750 Graph
Graph 75 - - - - - 6,000 0.10 2.00 6,000 12050.00 225 996.65 1,028.45 225 - - - - - - Graph
Graph 33,825 - - - - - 75 0.50 1.20 750 12100.00 75 1,051.40 1,072.35 75 - - - - - 150 Graph
Graph - - - - - - 6,000 0.10 2.00 6,000 12150.00 225 1,096.65 1,130.00 1,500 - - - - - - Graph
Graph 12,150 900 38 32.59 1.25 0.50 750 0.65 1.25 375 12200.00 150 1,154.05 1,172.40 75 -54.30 1,175.00 39.42 31 - 13,875 Graph
Graph - - - - - - 150 0.15 2.00 6,000 12250.00 225 1,193.10 1,229.95 225 - - - - - - Graph
Graph 355,800 -41,925 1,364 33.99 1.00 0.45 2,400 0.60 0.85 825 12300.00 75 1,260.00 1,268.85 225 -59.75 1,267.25 - 746 -42,825 329,625 Graph
Graph 16,500 - - - - - 900 0.35 1.50 1,500 12350.00 150 1,305.05 1,315.85 150 - - - - - 35,700 Graph
Graph - - - - - - 7,200 0.10 1.25 2,550 12400.00 150 1,353.05 - - - - - - - - Graph
Graph 75 - - - - - 6,000 0.10 1.80 6,000 12450.00 150 1,401.15 - - - - - - - 75 Graph
Graph 2,025 900 12 38.38 1.00 -0.30 900 0.35 1.25 1,050 12500.00 150 1,455.50 - - - - - - - 900 Graph
Total 29,357,250 971,331 919,161 44,352,675 Total

Top

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



  • highlighted  Highlighted options are in-the-money.