Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 11010.20
As on Jul 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 |
 |
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 | |
|
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 | |
|
- | - | - | - | - | - | 225 | 1,950.05 | 1,987.35 | 225 | 9050.00 | 7,500 | 0.05 | 3.00 | 7,500 | - | - | - | - | - | 750 | |
|
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 | |
|
- | - | - | - | - | - | 225 | 1,850.05 | 1,890.25 | 225 | 9150.00 | 7,500 | 0.10 | 3.00 | 7,500 | - | - | - | - | - | - | |
|
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 | |
|
- | - | - | - | - | - | 225 | 1,750.05 | 1,788.75 | 225 | 9250.00 | 15,075 | 0.20 | 3.00 | 7,500 | - | - | - | - | - | - | |
|
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 | |
|
- | - | - | - | - | - | 225 | 1,647.10 | 1,685.50 | 225 | 9350.00 | 15,075 | 0.20 | 3.00 | 7,500 | - | - | - | - | - | - | |
|
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 | |
|
- | - | - | - | - | - | 225 | 1,551.40 | 1,592.60 | 225 | 9450.00 | 5,025 | 0.25 | 3.00 | 7,500 | - | - | - | - | - | - | |
|
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 | |
|
- | - | - | - | - | - | 225 | 1,451.40 | 1,492.60 | 225 | 9550.00 | 5,025 | 0.35 | 3.00 | 7,500 | - | - | - | - | - | - | |
|
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 | |
|
- | - | - | - | - | - | 225 | 1,351.05 | 1,386.35 | 225 | 9650.00 | 20,100 | 0.35 | 3.00 | 7,500 | - | - | - | - | - | - | |
|
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 | |
|
- | - | - | - | - | - | 225 | 1,252.05 | 1,290.90 | 225 | 9750.00 | 7,500 | 0.35 | 3.00 | 7,500 | - | - | - | - | - | - | |
|
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 | |
|
- | - | - | - | - | - | 225 | 1,152.05 | 1,192.70 | 225 | 9850.00 | 2,100 | 0.40 | 3.00 | 7,500 | - | - | - | - | - | - | |
|
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 | |
|
- | - | - | - | - | - | 2,400 | 1,052.00 | 1,092.95 | 2,400 | 9950.00 | 5,025 | 0.65 | - | - | - | - | - | - | - | - | |
|
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 | |
|
- | - | - | - | - | - | 900 | 954.35 | - | - | 10050.00 | 525 | 1.35 | - | - | -0.95 | 1.35 | 30.93 | 25 | -75 | 7,500 | |
|
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 | |
|
- | - | - | - | - | - | 2,400 | 856.75 | - | - | 10150.00 | 75 | 2.50 | - | - | 0.10 | 2.55 | 31.06 | 202 | -1,425 | 32,100 | |
|
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 | |
|
- | - | - | - | - | - | 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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | |
|
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 | - | - | - | - | - | - | |
|
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 | |
|
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 | - | - | - | - | - | - | |
|
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 | |
|
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 | - | - | - | - | - | - | |
|
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 | |
|
- | - | - | - | - | - | 75 | 0.60 | 3.00 | 6,000 | 11650.00 | 225 | 598.25 | 631.95 | 225 | - | - | - | - | - | - | |
|
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 | |
|
- | - | - | - | - | - | 6,000 | 0.40 | 2.50 | 6,000 | 11750.00 | 225 | 698.05 | 731.50 | 1,500 | - | - | - | - | - | - | |
|
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 | |
|
225 | - | - | - | - | - | 6,000 | 0.40 | 2.00 | 6,000 | 11850.00 | 900 | 794.45 | 831.00 | 1,500 | - | - | - | - | - | - | |
|
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 | |
|
- | - | - | - | - | - | 6,000 | 0.20 | 2.00 | 6,000 | 11950.00 | 225 | 893.10 | 931.95 | 225 | - | - | - | - | - | - | |
|
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 | |
|
75 | - | - | - | - | - | 6,000 | 0.10 | 2.00 | 6,000 | 12050.00 | 225 | 996.65 | 1,028.45 | 225 | - | - | - | - | - | - | |
|
33,825 | - | - | - | - | - | 75 | 0.50 | 1.20 | 750 | 12100.00 | 75 | 1,051.40 | 1,072.35 | 75 | - | - | - | - | - | 150 | |
|
- | - | - | - | - | - | 6,000 | 0.10 | 2.00 | 6,000 | 12150.00 | 225 | 1,096.65 | 1,130.00 | 1,500 | - | - | - | - | - | - | |
|
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 | |
|
- | - | - | - | - | - | 150 | 0.15 | 2.00 | 6,000 | 12250.00 | 225 | 1,193.10 | 1,229.95 | 225 | - | - | - | - | - | - | |
|
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 | |
|
16,500 | - | - | - | - | - | 900 | 0.35 | 1.50 | 1,500 | 12350.00 | 150 | 1,305.05 | 1,315.85 | 150 | - | - | - | - | - | 35,700 | |
|
- | - | - | - | - | - | 7,200 | 0.10 | 1.25 | 2,550 | 12400.00 | 150 | 1,353.05 | - | - | - | - | - | - | - | - | |
|
75 | - | - | - | - | - | 6,000 | 0.10 | 1.80 | 6,000 | 12450.00 | 150 | 1,401.15 | - | - | - | - | - | - | - | 75 | |
|
2,025 | 900 | 12 | 38.38 | 1.00 | -0.30 | 900 | 0.35 | 1.25 | 1,050 | 12500.00 | 150 | 1,455.50 | - | - | - | - | - | - | - | 900 | |
| Total | 29,357,250 | 971,331 | 919,161 | 44,352,675 | Total | |||||||||||||||||
| Top |
Note : 10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.