Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 10596.40
As on May 18, 2018 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 |
 |
359,475 | -2,250 | 82 | - | 2,099.00 | -78.30 | 75 | 2,088.85 | 2,106.30 | 75 | 8500.00 | 7,350 | 0.65 | 0.80 | 5,100 | 0.05 | 0.80 | 43.79 | 73 | 2,325 | 167,025 | |
|
- | - | - | - | - | - | 2,250 | 2,010.00 | 2,074.00 | 2,250 | 8550.00 | - | - | 3.00 | 7,500 | - | - | - | - | - | - | |
|
648,825 | -9,975 | 460 | - | 1,993.50 | -85.30 | 300 | 1,990.95 | 1,998.20 | 225 | 8600.00 | 5,025 | 0.60 | 0.70 | 9,000 | - | 0.70 | 41.14 | 2,195 | -22,275 | 111,750 | |
|
- | - | - | - | - | - | 2,250 | 1,910.00 | 1,969.00 | 2,250 | 8650.00 | - | - | 3.00 | 7,500 | - | - | - | - | - | - | |
|
26,625 | - | - | - | 2,031.25 | - | 300 | 1,874.00 | 1,912.60 | 75 | 8700.00 | 75 | 0.70 | 1.00 | 7,500 | - | 0.70 | 39.10 | 1 | -75 | 1,575 | |
|
- | - | - | - | - | - | 300 | 1,810.05 | 1,868.95 | 300 | 8750.00 | - | - | 3.00 | 7,500 | - | - | - | - | - | - | |
|
53,475 | - | - | - | 1,910.00 | - | 150 | 1,786.55 | 1,806.40 | 75 | 8800.00 | 2,625 | 0.50 | 0.95 | 7,500 | -0.25 | 0.50 | 35.86 | 21 | -525 | 10,350 | |
|
- | - | - | - | - | - | 300 | 1,711.05 | 1,768.95 | 300 | 8850.00 | - | - | 3.00 | 7,500 | - | - | - | - | - | - | |
|
37,725 | - | - | - | 1,904.00 | - | 300 | 1,675.60 | 1,716.45 | 300 | 8900.00 | 75 | 0.55 | 1.20 | 150 | - | 0.80 | - | - | - | 25,275 | |
|
- | - | - | - | - | - | 300 | 1,611.05 | 1,668.80 | 2,250 | 8950.00 | 8,400 | 0.05 | 5.80 | 7,500 | - | 3.00 | - | - | - | 2,250 | |
|
1,912,350 | -89,625 | 2,319 | - | 1,595.75 | -89.05 | 75 | 1,595.30 | 1,601.40 | 75 | 9000.00 | 9,600 | 0.95 | 1.00 | 900 | -0.15 | 0.95 | 34.14 | 4,009 | -75,000 | 1,239,225 | |
|
- | - | - | - | - | - | 300 | 1,512.05 | 1,568.75 | 300 | 9050.00 | 4,950 | 0.20 | 3.00 | 7,500 | - | - | - | - | - | - | |
|
9,450 | - | 7 | - | 1,489.70 | -94.55 | 75 | 1,489.15 | 1,501.30 | 75 | 9100.00 | 1,275 | 1.20 | 1.30 | 6,525 | -0.05 | 1.20 | 32.95 | 321 | -4,050 | 215,775 | |
|
- | - | - | - | - | - | 2,250 | 1,413.00 | 1,468.80 | 2,250 | 9150.00 | 4,950 | 0.30 | - | - | - | - | - | - | - | - | |
|
70,650 | -450 | 9 | - | 1,392.00 | -101.15 | 75 | 1,390.65 | 1,405.20 | 75 | 9200.00 | 1,425 | 1.50 | 1.80 | 150 | -0.30 | 1.50 | 31.69 | 259 | -10,875 | 196,425 | |
|
- | - | - | - | - | - | 750 | 1,315.05 | 1,368.80 | 2,250 | 9250.00 | 4,950 | 0.50 | - | - | - | - | - | - | - | - | |
|
44,400 | - | - | - | 1,426.85 | - | 75 | 1,289.25 | 1,300.15 | 75 | 9300.00 | 1,500 | 1.90 | 2.20 | 75 | -0.10 | 2.10 | 30.86 | 249 | - | 215,325 | |
|
- | - | - | - | - | - | 2,250 | 1,215.00 | 1,267.80 | 2,250 | 9350.00 | 4,950 | 0.50 | - | - | - | - | - | - | - | - | |
|
106,350 | -900 | 23 | - | 1,185.00 | -99.30 | 750 | 1,179.20 | 1,206.30 | 75 | 9400.00 | 75 | 2.00 | 2.30 | 3,075 | -0.10 | 2.25 | 28.95 | 471 | -9,225 | 100,650 | |
|
- | - | - | - | - | - | 2,250 | 1,116.00 | 1,167.80 | 2,250 | 9450.00 | 7,500 | 0.80 | - | - | - | - | - | - | - | - | |
|
685,875 | -22,350 | 623 | - | 1,100.20 | -92.55 | 150 | 1,097.05 | 1,101.65 | 75 | 9500.00 | 375 | 2.30 | 2.40 | 2,100 | -0.15 | 2.30 | 26.84 | 3,402 | -73,200 | 1,086,750 | |
|
- | - | - | - | - | - | 2,250 | 1,017.00 | 1,067.80 | 2,250 | 9550.00 | 7,500 | 0.80 | - | - | - | - | - | - | - | - | |
|
114,375 | -1,200 | 18 | - | 988.00 | -115.30 | 75 | 996.00 | 1,006.95 | 75 | 9600.00 | 1,500 | 2.80 | 2.90 | 1,350 | - | 2.90 | 25.48 | 2,659 | 14,925 | 1,152,975 | |
|
- | - | - | - | - | - | 2,250 | 917.00 | 968.80 | 2,250 | 9650.00 | 7,500 | 0.80 | - | - | - | 20.00 | - | - | - | 225 | |
|
73,125 | -975 | 16 | - | 892.00 | -106.25 | 225 | 895.00 | 908.70 | 75 | 9700.00 | 75 | 3.15 | 3.45 | 3,000 | 0.30 | 3.40 | 23.80 | 4,567 | -117,075 | 981,825 | |
|
- | - | - | - | - | - | 2,250 | 819.00 | 869.80 | 2,250 | 9750.00 | 7,500 | 0.80 | - | - | - | 45.25 | - | - | - | 75 | |
|
89,325 | -2,475 | 78 | - | 801.95 | -85.75 | 75 | 794.40 | 804.55 | 75 | 9800.00 | 7,500 | 3.45 | 3.95 | 3,000 | 0.65 | 3.90 | 21.99 | 7,680 | 33,750 | 829,275 | |
|
- | - | - | - | - | - | 2,250 | 719.00 | 770.80 | 2,250 | 9850.00 | 7,500 | 1.25 | - | - | - | 3.05 | - | - | - | 300 | |
|
61,575 | -1,350 | 40 | - | 687.60 | -111.15 | 75 | 692.90 | 710.05 | 75 | 9900.00 | 1,050 | 4.40 | 4.60 | 6,000 | 0.85 | 4.50 | 20.14 | 7,433 | -1,050 | 966,975 | |
|
- | - | - | - | - | - | 750 | 624.75 | 675.05 | 2,250 | 9950.00 | 75 | 4.00 | - | - | 1.50 | 5.65 | 19.74 | 586 | -30,375 | 26,925 | |
|
458,925 | -32,775 | 1,138 | - | 607.25 | -87.50 | 300 | 604.70 | 608.80 | 75 | 10000.00 | 5,325 | 6.40 | 6.50 | 75 | 2.00 | 6.40 | 18.95 | 28,394 | 332,775 | 3,460,200 | |
|
75 | - | - | - | 620.00 | - | 1,050 | 529.45 | 579.00 | 300 | 10050.00 | 75 | 4.10 | 8.35 | 1,050 | 2.25 | 7.65 | 18.33 | 1,135 | -19,650 | 59,250 | |
|
129,750 | -10,650 | 226 | - | 510.35 | -93.55 | 75 | 506.00 | 519.55 | 150 | 10100.00 | 300 | 9.00 | 9.30 | 300 | 2.80 | 9.25 | 17.74 | 21,611 | -16,500 | 1,358,475 | |
|
150 | - | - | - | 488.00 | - | 750 | 440.80 | 477.95 | 300 | 10150.00 | 75 | 10.90 | 12.90 | 7,500 | 3.60 | 11.20 | 17.13 | 800 | 3,900 | 56,475 | |
|
279,900 | -7,275 | 667 | - | 415.00 | -86.90 | 150 | 407.60 | 425.00 | 75 | 10200.00 | 600 | 14.05 | 14.40 | 2,850 | 4.75 | 14.15 | 16.69 | 41,570 | 34,875 | 1,959,225 | |
|
1,425 | -150 | 2 | - | 361.00 | -193.45 | 750 | 352.40 | 384.75 | 150 | 10250.00 | 75 | 17.55 | 18.20 | 75 | 6.70 | 18.00 | 16.28 | 2,414 | 19,125 | 121,050 | |
|
585,675 | 4,425 | 2,764 | - | 323.50 | -76.45 | 300 | 320.00 | 325.30 | 75 | 10300.00 | 75 | 22.60 | 22.65 | 150 | 8.35 | 22.65 | 15.81 | 91,114 | -133,050 | 3,046,200 | |
|
2,550 | - | 1 | - | 258.70 | -122.30 | 750 | 259.75 | 295.50 | 150 | 10350.00 | 75 | 28.50 | 29.95 | 75 | 11.35 | 28.75 | 15.40 | 3,611 | 31,875 | 149,100 | |
|
557,775 | 31,125 | 2,760 | 7.00 | 236.00 | -76.15 | 75 | 235.00 | 239.80 | 75 | 10400.00 | 525 | 36.25 | 36.30 | 5,700 | 12.55 | 36.25 | 14.96 | 139,114 | -313,800 | 2,802,900 | |
|
5,400 | 600 | 33 | 7.68 | 192.00 | -68.35 | 1,050 | 176.55 | 219.50 | 300 | 10450.00 | 225 | 46.00 | 46.50 | 75 | 15.80 | 46.50 | 14.65 | 9,420 | 42,825 | 160,800 | |
|
693,975 | 102,450 | 18,542 | 9.91 | 162.85 | -67.45 | 75 | 160.00 | 163.00 | 150 | 10500.00 | 300 | 58.25 | 58.50 | 1,275 | 19.50 | 58.50 | 14.25 | 185,644 | 42,150 | 5,376,675 | |
|
40,650 | 18,675 | 1,683 | 10.09 | 129.00 | -59.85 | 75 | 117.10 | 130.00 | 750 | 10550.00 | 150 | 72.00 | 73.70 | 75 | 23.95 | 73.50 | 13.90 | 18,025 | 93,225 | 394,800 | |
|
2,201,700 | 983,100 | 106,692 | 9.97 | 97.60 | -56.40 | 75 | 97.35 | 97.60 | 900 | 10600.00 | 375 | 91.70 | 92.90 | 75 | 29.00 | 92.85 | 13.69 | 209,121 | -507,075 | 3,692,175 | |
|
306,375 | 171,300 | 15,875 | 9.97 | 72.00 | -48.20 | 2,700 | 72.00 | 72.50 | 150 | 10650.00 | 75 | 114.00 | 115.00 | 825 | 35.70 | 114.50 | 13.33 | 23,504 | -122,100 | 246,600 | |
|
3,363,075 | 716,250 | 253,385 | 10.00 | 51.50 | -41.35 | 75 | 50.70 | 51.50 | 525 | 10700.00 | 5,025 | 142.35 | 144.00 | 450 | 44.00 | 143.50 | 13.44 | 147,739 | -1,086,225 | 3,244,200 | |
|
536,175 | 169,575 | 24,612 | 9.80 | 34.00 | -35.55 | 75 | 33.60 | 34.00 | 2,700 | 10750.00 | 75 | 172.00 | 174.40 | 150 | 47.45 | 171.00 | 12.87 | 7,160 | -157,950 | 127,575 | |
|
5,159,250 | 478,050 | 227,691 | 9.91 | 22.85 | -27.40 | 2,175 | 22.80 | 23.00 | 600 | 10800.00 | 150 | 210.00 | 215.00 | 4,200 | 60.85 | 213.10 | 13.88 | 41,324 | -588,225 | 1,379,625 | |
|
770,925 | -99,825 | 27,854 | 10.11 | 15.35 | -18.65 | 3,225 | 15.00 | 15.30 | 225 | 10850.00 | 1,425 | 246.35 | 256.45 | 150 | 81.60 | 265.75 | 16.27 | 509 | -2,325 | 71,625 | |
|
3,427,575 | -259,500 | 153,637 | 10.28 | 10.05 | -13.45 | 150 | 10.00 | 10.05 | 1,650 | 10900.00 | 75 | 296.20 | 301.00 | 75 | 72.15 | 297.20 | 15.05 | 9,907 | -94,275 | 558,075 | |
|
425,100 | -212,475 | 20,211 | 10.51 | 6.60 | -8.40 | 150 | 6.40 | 6.85 | 6,900 | 10950.00 | 75 | 337.90 | 348.30 | 75 | 86.80 | 354.10 | 18.02 | 104 | -2,700 | 54,150 | |
|
5,849,250 | 143,925 | 122,891 | 10.83 | 4.50 | -5.45 | 75 | 4.55 | 4.60 | 15,300 | 11000.00 | 75 | 390.00 | 391.80 | 75 | 80.90 | 390.85 | 17.09 | 3,033 | -17,400 | 594,075 | |
|
241,050 | -92,025 | 6,281 | 11.57 | 3.75 | -2.95 | 3,000 | 3.50 | 3.90 | 750 | 11050.00 | 750 | 422.15 | 463.20 | 300 | 84.25 | 439.70 | 18.37 | 19 | -825 | 2,025 | |
|
2,277,975 | 131,400 | 61,956 | 11.96 | 2.70 | -1.80 | 75 | 2.65 | 2.70 | 2,325 | 11100.00 | 75 | 483.40 | 491.65 | 75 | 82.00 | 485.85 | 18.93 | 285 | -6,675 | 76,350 | |
|
178,500 | -7,125 | 1,713 | 12.95 | 2.65 | -0.90 | 75 | 2.65 | 3.20 | 150 | 11150.00 | 750 | 521.65 | 560.30 | 300 | - | - | - | - | - | - | |
|
1,941,375 | -262,425 | 32,682 | 13.26 | 1.90 | -0.75 | 75 | 1.90 | 1.95 | 7,350 | 11200.00 | 75 | 582.50 | 589.95 | 75 | 83.40 | 585.95 | 21.80 | 137 | -3,975 | 160,950 | |
|
133,950 | -3,675 | 854 | 14.32 | 2.00 | -0.50 | 150 | 1.85 | 2.10 | 75 | 11250.00 | 300 | 620.00 | 638.65 | 75 | -76.80 | 665.80 | 30.05 | 3 | 225 | 225 | |
|
905,175 | -59,625 | 6,330 | 14.92 | 1.70 | -0.05 | 450 | 1.60 | 1.70 | 1,650 | 11300.00 | 75 | 680.95 | 690.60 | 75 | 94.55 | 686.10 | 24.60 | 153 | -2,550 | 199,275 | |
|
36,300 | -375 | 36 | 15.91 | 1.75 | 0.20 | 150 | 1.00 | 1.75 | 2,025 | 11350.00 | 750 | 714.05 | 756.35 | 300 | - | - | - | - | - | - | |
|
306,225 | -9,825 | 2,857 | 16.47 | 1.50 | 0.05 | 600 | 1.35 | 1.45 | 300 | 11400.00 | 75 | 780.00 | 787.60 | 150 | 100.85 | 795.00 | 29.76 | 30 | -900 | 60,075 | |
|
10,050 | - | - | - | 1.30 | - | 150 | 1.00 | 1.70 | 2,400 | 11450.00 | 300 | 811.85 | 856.60 | 300 | - | - | - | - | - | - | |
|
1,469,400 | 77,175 | 4,974 | 17.63 | 1.15 | 0.05 | 7,500 | 0.95 | 1.10 | 1,650 | 11500.00 | 75 | 882.00 | 889.70 | 75 | 86.25 | 883.00 | 28.87 | 372 | 4,350 | 629,625 | |
|
225 | - | - | - | 2.40 | - | 3,000 | 0.20 | 1.85 | 3,000 | 11550.00 | 1,050 | 909.85 | 954.60 | 300 | - | - | - | - | - | - | |
|
100,875 | -975 | 225 | 19.11 | 1.05 | 0.25 | 300 | 0.80 | 1.20 | 75 | 11600.00 | 75 | 968.20 | 998.00 | 75 | - | 766.65 | - | - | - | 2,550 | |
|
- | - | - | - | - | - | 3,000 | 0.15 | 2.00 | 6,000 | 11650.00 | 300 | 1,014.05 | 1,054.60 | 300 | - | - | - | - | - | - | |
|
85,875 | - | 118 | 20.75 | 1.05 | 0.40 | 150 | 0.65 | 1.20 | 1,425 | 11700.00 | 300 | 1,061.50 | 1,103.90 | 300 | - | 916.80 | - | - | - | 1,200 | |
|
675 | - | - | - | 0.25 | - | 300 | 0.25 | 2.00 | 6,000 | 11750.00 | 300 | 1,112.05 | 1,154.60 | 300 | - | - | - | - | - | - | |
|
28,200 | 2,325 | 111 | 22.23 | 1.00 | 0.45 | 450 | 0.85 | 1.00 | 75 | 11800.00 | 300 | 1,160.70 | 1,203.00 | 300 | - | 1,005.55 | - | - | - | 975 | |
|
750 | - | - | - | 0.10 | - | 3,000 | 0.10 | 2.00 | 6,750 | 11850.00 | 300 | 1,212.05 | 1,254.60 | 300 | - | - | - | - | - | - | |
|
8,850 | -600 | 40 | 23.22 | 0.80 | - | 150 | 0.55 | 1.00 | 450 | 11900.00 | 2,250 | 1,259.35 | 1,305.30 | 2,250 | - | 1,036.00 | - | - | - | 975 | |
|
- | - | - | - | - | - | 3,000 | 0.10 | 2.00 | 6,000 | 11950.00 | 2,250 | 1,304.80 | 1,354.65 | 2,250 | - | - | - | - | - | - | |
|
668,850 | -29,475 | 13,360 | 24.20 | 0.65 | -0.15 | 13,125 | 0.60 | 0.75 | 1,725 | 12000.00 | 75 | 1,377.65 | 1,388.20 | 75 | 82.00 | 1,380.00 | 39.72 | 3,208 | -96,900 | 1,497,075 | |
|
5,325 | - | - | - | 1.35 | - | 3,000 | 0.05 | 1.45 | 3,000 | 12050.00 | 2,250 | 1,404.80 | 1,454.65 | 2,250 | - | - | - | - | - | - | |
|
23,250 | -6,150 | 173 | 25.46 | 0.60 | - | 900 | 0.40 | 1.25 | 450 | 12100.00 | 75 | 1,479.80 | 1,490.95 | 75 | 139.00 | 1,495.00 | 47.66 | 19 | -150 | 43,950 | |
|
- | - | - | - | - | - | 1,500 | 0.05 | 2.50 | 6,000 | 12150.00 | 2,250 | 1,503.80 | 1,555.65 | 2,250 | - | - | - | - | - | - | |
|
14,550 | -3,150 | 70 | 26.42 | 0.50 | 0.05 | 1,350 | 0.50 | 0.95 | 975 | 12200.00 | 75 | 1,575.70 | 1,585.25 | 75 | 106.55 | 1,591.00 | 48.64 | 49 | -750 | 32,550 | |
|
- | - | - | - | - | - | 1,500 | 0.05 | 2.50 | 6,000 | 12250.00 | 2,250 | 1,602.80 | 1,655.65 | 2,250 | - | - | - | - | - | - | |
|
75 | - | - | - | 1.15 | - | 1,500 | 0.05 | 1.80 | 6,000 | 12300.00 | 3,000 | 1,323.00 | - | - | - | - | - | - | - | - | |
| Total | 37,526,775 | 1,116,119 | 1,023,454 | 38,952,000 | Total | |||||||||||||||||
| Top |
Note : 10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.