Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10346.05  As on Dec 15, 2017 11:41:23 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 456,675 - 6 297.12 6,889.90 129.90 75 6,860.00 6,878.25 75 3500.00 375 0.25 0.95 10,500 - - - - - 19,425 Graph
Graph - - - - - - - - - - 3600.00 - - 2.95 150 - - - - - - Graph
Graph - - - - - - - - - - 3700.00 - - 2.15 75 - - - - - - Graph
Graph - - - - - - - - - - 3800.00 - - 2.15 75 - - - - - - Graph
Graph - - - - - - - - - - 3900.00 - - 2.15 75 - - - - - - Graph
Graph 158,700 - 2 230.84 6,372.90 123.05 450 6,358.30 6,375.65 150 4000.00 75 0.10 0.95 7,425 0.65 0.95 171.56 1 - 75 Graph
Graph - - - - - - - - - - 4100.00 - - 2.95 75 - - - - - - Graph
Graph - - - - - - - - - - 4200.00 - - 2.95 75 - - - - - - Graph
Graph - - - - - - - - - - 4300.00 - - 2.95 75 - - - - - - Graph
Graph - - - - - - - - - - 4400.00 - - 2.95 75 - - - - - - Graph
Graph - - - - - - 4,950 5,839.00 5,884.35 75 4500.00 - - 0.95 7,500 - - - - - - Graph
Graph - - - - - - - - - - 4900.00 - - 3.00 6,000 - - - - - - Graph
Graph 220,200 -300 5 162.40 5,368.85 132.50 75 5,358.05 5,371.55 600 5000.00 7,800 0.05 0.45 150 - - - - - 144,500 Graph
Graph 4,800 - - - - - 1,275 4,849.10 4,877.75 750 5500.00 150 0.05 1.00 750 - - - - - 10,050 Graph
Graph 268,425 -150 27 139.22 4,379.95 138.90 1,800 4,357.95 4,375.00 75 6000.00 225 0.60 0.95 7,350 0.30 0.95 101.76 17 -450 392,025 Graph
Graph 2,100 - - - - - 450 3,855.20 3,876.05 75 6500.00 975 0.25 0.90 75 - - - - - 41,300 Graph
Graph - - - - - - 3,000 3,717.20 3,780.20 3,000 6600.00 - - - - - - - - - 9,550 Graph
Graph - - - - - - 3,000 3,617.20 3,680.20 3,000 6700.00 - - - - - - - - - - Graph
Graph - - - - - - 3,000 3,518.20 3,580.20 3,000 6800.00 - - - - - - - - - - Graph
Graph - - - - - - 3,000 3,419.20 3,480.20 3,000 6900.00 - - - - - - - - - - Graph
Graph 250,050 -1,200 22 - 3,369.35 104.35 75 3,361.30 3,373.00 375 7000.00 975 0.50 0.95 7,500 - - - - - 157,275 Graph
Graph - - - - - - 6,750 3,234.40 3,276.05 3,000 7100.00 - - - - - - - - - - Graph
Graph - - - - - - 6,750 3,136.65 3,176.10 2,700 7200.00 - - - - - - - - - - Graph
Graph - - - - - - 4,800 3,043.65 3,073.95 1,200 7300.00 - - - - - - - - - - Graph
Graph 1,725 - - - - - 7,350 2,941.20 2,975.45 1,800 7400.00 - - - - - - - - - - Graph
Graph 292,275 - - - - - 75 2,856.20 2,869.95 75 7500.00 975 0.65 0.95 150 - - - - - 270,375 Graph
Graph 75,025 - - - - - 2,700 2,732.45 2,780.20 3,000 7600.00 - - - - - - - - - 14,550 Graph
Graph 100,050 - - - - - 450 2,657.00 2,680.00 3,000 7700.00 - - - - - - - - - - Graph
Graph 8,800 - - - - - 600 2,559.00 2,575.45 300 7800.00 300 0.10 3.05 75 - - - - - 21,075 Graph
Graph 75 - - - - - 450 2,459.50 2,479.70 3,000 7900.00 - - - - - - - - - - Graph
Graph 675,025 - 17 - 2,370.00 97.95 75 2,368.00 2,372.45 300 8000.00 75 0.75 1.00 3,000 -0.20 0.90 50.99 11 -150 575,200 Graph
Graph 834,550 - - - - - 75 2,259.20 2,273.05 75 8100.00 1,500 0.45 1.00 7,500 - - - - - 98,925 Graph
Graph 488,450 - 1 63.79 2,184.45 130.15 300 2,159.00 2,167.15 75 8200.00 75 0.75 1.20 150 -0.15 0.90 46.57 1 75 7,425 Graph
Graph 20,175 - - - - - 300 2,111.00 2,122.60 1,800 8250.00 5,025 0.05 0.75 150 0.60 0.75 44.64 2 75 375 Graph
Graph 830,625 225 26 - 2,070.60 105.60 75 2,059.85 2,067.20 75 8300.00 375 0.60 0.80 29,925 -0.20 0.80 43.85 28 -1,500 102,900 Graph
Graph - - - - - - - - - - 8350.00 5,025 0.05 3.00 3,000 - - - - - - Graph
Graph 765,125 - - - - - 300 1,960.05 1,967.90 75 8400.00 150 0.85 1.35 150 - - - - - 33,825 Graph
Graph - - - - - - - - - - 8450.00 5,025 0.05 3.00 3,000 - - - - - - Graph
Graph 1,633,425 -2,250 120 - 1,867.00 100.70 75 1,863.75 1,868.80 150 8500.00 750 1.20 1.30 750 -0.45 1.30 41.71 330 9,075 730,825 Graph
Graph - - - - - - - - - - 8550.00 5,025 0.15 - - - - - - - - Graph
Graph 754,800 825 17 - 1,763.00 104.30 75 1,761.25 1,769.85 75 8600.00 75 1.45 1.55 75 -0.75 1.50 40.16 21 525 185,375 Graph
Graph - - - - - - - - 1,958.20 75 8650.00 10,050 0.55 - - - - - - - - Graph
Graph 621,150 75 4 - 1,663.05 88.05 150 1,661.85 1,670.40 75 8700.00 75 1.70 2.00 225 -0.50 1.70 38.51 9 - 31,900 Graph
Graph - - - - - - - - - - 8750.00 10,050 1.00 - - - - - - - - Graph
Graph 447,625 - - - - - 300 1,561.60 1,573.90 600 8800.00 825 1.95 2.20 3,075 -1.15 2.00 37.01 195 -3,600 304,075 Graph
Graph - - - - - - - - - - 8850.00 10,050 1.00 - - - - - - - - Graph
Graph 470,925 -75 7 - 1,457.35 71.90 300 1,463.75 1,474.05 75 8900.00 75 2.25 2.40 3,000 -1.55 2.15 35.08 223 4,875 212,525 Graph
Graph - - - - - - - - - - 8950.00 15,075 1.05 - - - - - - - - Graph
Graph 1,406,575 -18,000 452 - 1,367.65 103.50 150 1,370.05 1,373.00 75 9000.00 12,600 2.90 2.95 5,250 -1.45 2.90 34.24 7,229 -83,925 2,274,675 Graph
Graph - - - - - - - - - - 9050.00 7,500 1.20 - - - - - - - - Graph
Graph 62,775 - 8 - 1,273.85 146.35 150 1,263.90 1,271.80 150 9100.00 7,650 3.00 3.10 9,450 -2.10 3.10 32.14 2,839 -2,375 542,000 Graph
Graph - - - - - - - - - - 9150.00 7,500 1.65 - - - - - - - - Graph
Graph 94,650 2,550 133 - 1,158.00 95.90 75 1,165.55 1,171.75 75 9200.00 225 3.45 3.50 1,125 -3.25 3.45 30.34 3,676 -64,425 737,025 Graph
Graph - - - - - - - - - - 9250.00 7,500 2.10 - - - - - - - - Graph
Graph 140,400 - 9 33.18 1,087.65 112.65 75 1,065.00 1,071.65 75 9300.00 975 4.20 4.25 2,775 -4.40 4.20 28.98 5,259 -25,200 922,575 Graph
Graph 1,500 - - - - - - - - - 9350.00 7,500 3.05 - - - - - - - - Graph
Graph 74,100 675 29 28.52 985.00 101.75 75 968.45 975.05 75 9400.00 1,425 5.05 5.20 2,100 -6.00 5.30 27.42 15,096 -167,625 1,666,275 Graph
Graph 1,500 - - - - - - - - - 9450.00 22,575 3.05 - - - - - - - - Graph
Graph 911,550 -3,975 301 - 871.20 90.30 150 872.15 876.30 300 9500.00 375 6.60 6.70 1,125 -8.00 6.60 26.02 23,805 132,300 3,763,150 Graph
Graph - - - - - - 225 435.10 1,015.15 225 9550.00 - - 10.35 7,575 - - - - - 1,050 Graph
Graph 84,450 1,125 37 - 774.00 83.10 75 771.20 776.30 75 9600.00 2,025 8.20 8.35 1,050 -10.55 8.35 24.53 21,347 108,150 1,982,075 Graph
Graph - - - - - - 4,950 711.95 737.80 6,150 9650.00 1,275 9.40 9.65 75 -11.75 9.65 23.97 567 525 64,200 Graph
Graph 269,850 5,025 218 - 676.00 70.90 75 674.85 678.00 150 9700.00 375 10.65 10.75 1,125 -14.25 10.65 23.09 27,267 -109,950 2,805,750 Graph
Graph - - - - - - 4,800 616.20 640.55 4,800 9750.00 225 12.50 12.75 225 -16.35 12.55 22.52 1,139 -13,950 86,550 Graph
Graph 303,225 -34,725 633 11.68 582.00 78.00 1,050 582.00 583.20 75 9800.00 675 14.80 14.95 750 -19.00 14.95 21.89 35,717 210,225 5,360,400 Graph
Graph - - - - - - 5,775 520.15 545.20 1,350 9850.00 75 16.90 17.30 150 -21.85 17.30 21.23 1,585 14,775 110,475 Graph
Graph 288,000 -750 159 15.05 485.65 77.55 75 486.25 490.10 300 9900.00 900 20.00 20.20 3,000 -25.65 20.15 20.62 46,036 -269,700 3,102,450 Graph
Graph 975 75 1 18.57 449.65 136.60 75 432.70 447.20 75 9950.00 75 24.30 24.50 75 -29.25 24.35 20.08 2,000 23,250 171,450 Graph
Graph 2,234,400 6,300 2,288 15.94 399.00 68.05 150 397.10 398.00 975 10000.00 3,675 28.70 28.90 3,525 -33.95 28.85 19.39 92,706 293,325 9,898,125 Graph
Graph 34,725 -375 52 14.92 348.25 55.20 300 348.55 353.40 75 10050.00 75 33.25 33.75 225 -38.05 33.70 18.61 3,726 4,200 178,350 Graph
Graph 1,517,775 -84,450 5,693 15.50 311.55 53.25 75 310.00 311.25 75 10100.00 6,750 39.80 39.95 975 -43.95 39.80 17.92 83,057 -108,600 4,740,900 Graph
Graph 89,550 -4,425 348 14.48 265.45 45.70 300 262.75 266.45 75 10150.00 225 47.55 47.90 150 -51.30 47.75 17.32 3,813 22,800 245,475 Graph
Graph 2,493,525 -290,025 20,142 14.41 226.50 41.30 300 226.05 226.95 600 10200.00 225 56.80 57.00 750 -55.85 56.80 16.69 101,588 1,423,275 5,468,900 Graph
Graph 227,700 -72,000 2,456 13.65 188.10 33.95 600 186.80 188.25 225 10250.00 150 68.45 68.80 225 -62.70 68.75 16.21 6,980 66,150 339,900 Graph
Graph 3,516,600 -366,375 61,378 13.81 154.10 27.15 150 153.60 154.20 75 10300.00 375 83.70 83.95 300 -67.50 84.00 15.70 105,933 1,309,650 4,054,200 Graph
Graph 431,325 -103,275 11,555 13.50 123.20 21.10 75 122.35 123.00 75 10350.00 150 101.00 101.35 75 -75.85 101.00 15.16 9,038 204,300 302,925 Graph
Graph 5,238,975 135,600 115,583 13.26 95.55 16.20 600 95.30 95.55 300 10400.00 75 122.50 122.95 75 -75.30 122.75 14.81 45,016 458,325 1,820,650 Graph
Graph 522,675 98,775 12,414 13.00 72.50 12.30 150 72.00 72.35 375 10450.00 600 146.45 148.55 75 -72.90 150.00 14.63 762 11,400 49,500 Graph
Graph 7,171,200 212,625 115,439 12.92 53.30 7.65 375 53.20 53.35 225 10500.00 75 179.15 180.20 75 -89.35 179.55 14.52 18,528 378,125 1,769,600 Graph
Graph 304,725 -41,775 6,368 12.76 38.50 4.50 300 38.05 38.55 450 10550.00 75 199.35 231.40 3,225 -163.30 204.90 12.66 1 - 75 Graph
Graph 4,521,075 244,800 82,955 12.76 26.90 2.00 2,025 26.85 27.05 1,725 10600.00 75 250.60 251.40 75 -96.95 250.75 14.77 2,580 40,575 457,450 Graph
Graph 195,600 17,475 2,725 12.69 19.00 1.30 75 18.60 18.95 525 10650.00 3,150 277.20 307.35 4,200 - - - - - 225 Graph
Graph 3,344,550 238,800 51,498 12.90 13.00 - 1,575 13.00 13.05 525 10700.00 75 332.65 335.95 1,125 -94.80 337.75 15.12 544 2,325 302,400 Graph
Graph 168,225 52,875 1,955 13.14 9.50 0.35 1,425 9.40 9.50 150 10750.00 5,625 367.05 397.65 5,625 - - - - - - Graph
Graph 2,631,375 96,900 25,439 13.39 6.75 -0.10 3,225 6.70 6.80 3,975 10800.00 900 425.00 428.50 375 -100.40 427.05 14.74 76 1,575 100,275 Graph
Graph 31,425 6,900 183 13.79 5.10 -0.30 75 4.80 5.15 75 10850.00 225 418.95 491.60 5,775 - - - - - - Graph
Graph 1,102,125 102,900 15,260 14.15 3.80 -0.35 300 3.80 3.85 5,550 10900.00 150 520.00 525.60 75 -105.10 523.95 16.16 34 -1,050 13,050 Graph
Graph 5,850 1,200 16 15.02 3.50 -0.35 4,950 2.15 3.95 75 10950.00 225 506.50 657.05 225 - - - - - - Graph
Graph 4,387,575 86,400 29,353 15.49 2.90 -0.15 750 2.85 2.90 25,350 11000.00 150 620.15 622.70 225 -97.70 622.05 20.01 1,379 -53,250 1,232,775 Graph
Graph 1,425 - - - - - 1,500 1.30 3.15 3,000 11050.00 - - 957.55 225 - - - - - - Graph
Graph 370,725 63,300 2,358 16.46 1.95 -0.35 1,275 1.85 2.00 4,125 11100.00 750 711.45 727.60 600 - - - - - 4,800 Graph
Graph 750 - - - - - 75 2.05 3.00 600 11150.00 - - 1,094.60 225 - - - - - - Graph
Graph 306,975 8,550 598 17.73 1.45 -0.55 525 1.40 1.50 2,700 11200.00 75 814.10 820.45 75 -100.30 830.00 26.31 1 - 61,950 Graph
Graph 75 - - - - - 3,000 0.55 2.45 1,500 11250.00 - - - - - - - - - - Graph
Graph 70,725 6,825 396 19.24 1.30 -0.55 2,550 1.20 1.30 1,350 11300.00 600 911.65 927.25 525 - - - - - 600 Graph
Graph 2,250 - 17 20.01 1.25 -0.35 900 0.65 2.00 1,500 11350.00 - - 1,372.65 225 - - - - - - Graph
Graph 759,225 41,625 1,342 20.55 1.10 -0.50 8,550 1.00 1.10 13,275 11400.00 150 1,011.50 1,025.35 150 - - - - - 522,725 Graph
Graph 3,750 - 1 22.22 1.50 -0.95 600 0.80 1.50 1,500 11450.00 - - - - - - - - - 150 Graph
Graph 870,450 97,350 3,624 21.84 0.95 -0.55 14,325 0.95 1.00 24,450 11500.00 225 1,114.35 1,120.00 150 -84.30 1,120.10 28.04 137 -6,675 571,425 Graph
Graph - - - - - - 10,500 0.15 1.95 3,000 11550.00 - - - - - - - - - - Graph
Graph 22,275 -1,650 268 22.30 0.60 -0.50 75 0.55 0.60 4,575 11600.00 150 1,211.10 1,218.90 525 -105.60 1,215.05 23.96 20 1,425 15,825 Graph
Graph 6,000 - - - - - 3,000 0.15 1.90 3,000 11650.00 - - - - - - - - - - Graph
Graph 16,650 - 1 19.18 0.05 -1.00 375 0.55 0.60 75 11700.00 3,075 1,308.00 1,326.85 2,850 - - - - - 6,600 Graph
Graph 450 - - - - - 450 0.55 0.95 450 11750.00 - - - - - - - - - 300 Graph
Graph 16,500 - 6 26.61 0.95 - 150 0.40 0.75 3,000 11800.00 6,750 1,399.85 1,436.30 6,750 - - - - - 750 Graph
Graph 6,000 - 23 22.94 0.15 -0.85 1,275 0.15 0.75 4,275 11850.00 - - - - - - - - - - Graph
Graph 6,300 -150 3 28.15 0.95 0.05 75 0.55 0.70 3,075 11900.00 7,200 1,501.20 1,535.95 6,750 -30.00 1,520.00 36.80 1 -75 75 Graph
Graph 375 - - - - - 3,000 0.15 1.20 1,500 11950.00 75 1,498.65 1,785.05 75 - - - - - 375 Graph
Graph 834,525 3,225 544 28.03 0.55 -0.25 73,350 0.55 0.60 9,000 12000.00 300 1,611.00 1,615.90 450 -89.90 1,616.00 34.80 338 825 1,017,750 Graph
Graph - - - - - - 3,000 0.05 1.70 3,000 12100.00 6,750 1,699.05 1,736.15 6,750 - - - - - - Graph
Graph 450 - - - - - 3,000 0.05 1.75 1,500 12200.00 5,550 1,802.70 1,836.15 6,750 - - - - - 450 Graph
Graph 6,825 - - - - - 150 0.55 1.55 1,500 12300.00 5,850 1,902.05 1,936.15 6,750 - - - - - - Graph
Graph - - - - - - 3,000 0.05 1.55 1,500 12400.00 5,775 2,001.70 2,035.80 6,750 - - - - - 4,500 Graph
Graph 26,775 -675 13 36.54 0.85 0.05 525 0.55 0.85 1,725 12500.00 150 2,111.65 2,121.35 1,200 -117.35 2,111.00 33.03 11 -525 180,375 Graph
Graph 13,125 -300 11 37.70 0.80 - 3,075 0.30 0.80 2,475 12600.00 75 2,211.00 2,220.15 75 -98.00 2,205.00 - 1 - 6,750 Graph
Total 56,533,900 574,539 670,670 60,323,825 Total

Top

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



  • highlighted  Highlighted options are in-the-money.