Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10564.05  As on Apr 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 365,175 -18,150 588 - 2,087.90 25.60 75 2,086.55 2,091.90 225 8500.00 20,925 0.20 0.25 5,025 -0.30 0.20 55.82 483 -6,525 281,475 Graph
Graph 75 - - - - - 600 2,010.50 2,053.70 600 8550.00 - - 2.90 7,500 - - - - - - Graph
Graph 1,045,950 -132,225 2,831 - 1,987.40 18.90 75 1,987.40 1,991.30 75 8600.00 300 0.40 0.45 10,275 -0.10 0.45 57.01 907 -42,525 781,650 Graph
Graph 300 - - - - - 600 1,910.40 1,953.65 600 8650.00 - - 2.90 7,500 - - - - - - Graph
Graph 33,225 -450 9 - 1,846.15 -8.85 75 1,875.80 1,890.25 75 8700.00 7,500 0.30 0.55 525 -0.35 0.60 55.63 23 900 32,625 Graph
Graph - - - - - - 600 1,810.50 1,853.65 600 8750.00 - - 2.90 7,500 - - - - - - Graph
Graph 49,500 - 1 - 1,780.60 15.30 75 1,775.90 1,791.90 75 8800.00 75 0.40 0.50 900 -0.20 0.40 50.66 341 -15,600 36,900 Graph
Graph - - - - - - 375 1,710.90 1,754.05 375 8850.00 - - 2.90 7,500 - - - - - - Graph
Graph 42,075 - 3 - 1,624.50 -38.00 75 1,680.00 1,689.70 75 8900.00 3,750 0.40 0.65 4,050 -0.05 0.65 50.53 119 -2,400 48,150 Graph
Graph - - - - - - 375 1,611.30 1,654.05 375 8950.00 7,500 0.05 2.90 7,500 - - - - - - Graph
Graph 1,783,125 -71,700 3,078 - 1,588.75 23.35 300 1,588.40 1,589.30 75 9000.00 14,850 0.50 0.55 300 -0.55 0.55 46.43 3,649 -84,975 1,683,825 Graph
Graph - - - - - - 375 1,510.90 1,554.05 375 9050.00 15,000 0.15 3.00 7,500 - - - - - - Graph
Graph 3,825 -75 3 - 1,479.70 18.45 75 1,477.00 1,498.10 75 9100.00 1,050 0.75 0.80 2,700 -0.90 0.75 44.97 2,562 -2,325 424,650 Graph
Graph - - - - - - 375 1,411.20 1,454.05 375 9150.00 7,500 0.25 3.00 7,500 - - - - - - Graph
Graph 52,650 -9,450 136 - 1,342.50 -21.85 150 1,381.15 1,388.65 375 9200.00 2,700 0.75 0.80 1,500 -1.05 0.75 42.61 7,821 -8,175 891,150 Graph
Graph - - - - - - 525 1,314.55 1,354.15 375 9250.00 7,500 0.35 3.00 7,500 - - - - - - Graph
Graph 95,100 -4,725 64 - 1,281.25 12.25 75 1,281.65 1,288.80 75 9300.00 1,800 0.75 1.00 1,575 -1.00 0.90 40.62 1,749 -21,075 581,550 Graph
Graph - - - - - - 375 1,215.15 1,256.05 375 9350.00 600 1.00 3.00 7,500 - - - - - 825 Graph
Graph 65,775 -4,200 91 - 1,180.20 13.85 450 1,184.95 1,192.00 75 9400.00 75 1.25 1.35 2,100 -0.65 1.35 38.22 5,397 -5,625 744,975 Graph
Graph 75 - - - - - 75 1,138.00 1,156.65 600 9450.00 450 1.00 1.35 75 -2.00 1.00 35.93 2 - 7,575 Graph
Graph 463,725 -8,775 301 - 1,082.85 11.90 225 1,086.55 1,088.85 75 9500.00 975 1.25 1.30 225 -1.15 1.25 35.87 9,097 -179,175 1,783,725 Graph
Graph - - - - - - 600 1,016.85 1,058.10 600 9550.00 2,100 0.55 1.20 150 -1.40 1.20 33.69 2 -150 9,750 Graph
Graph 60,750 -8,925 195 34.33 987.75 10.60 225 987.55 992.55 1,125 9600.00 411,900 1.50 1.55 528,675 -1.20 1.50 33.23 44,279 650,025 2,072,100 Graph
Graph 75 - - - - - 600 917.85 957.65 600 9650.00 1,950 0.85 1.75 900 -2.15 0.90 29.62 133 -3,300 19,800 Graph
Graph 97,050 -22,725 462 - 883.90 11.60 300 887.60 890.65 150 9700.00 95,625 1.50 1.55 19,650 -1.55 1.50 30.01 21,490 134,100 1,946,475 Graph
Graph 150 - - - - - 600 817.10 855.50 600 9750.00 5,025 0.65 2.25 75 -2.35 0.70 27.80 182 -8,850 14,700 Graph
Graph 139,275 -34,200 550 - 788.70 13.00 150 788.95 792.55 450 9800.00 75 1.30 1.45 7,575 -2.05 1.45 26.55 58,720 298,125 3,110,025 Graph
Graph 225 - 2 - 732.05 207.55 375 718.60 753.00 375 9850.00 7,500 1.10 1.35 600 -2.45 1.25 24.77 440 11,625 65,550 Graph
Graph 218,100 -4,350 153 30.15 695.80 20.05 150 689.45 697.05 75 9900.00 18,300 1.50 1.70 5,100 -2.30 1.65 24.15 25,756 4,200 2,079,225 Graph
Graph 2,625 - - - - - 375 620.25 655.20 375 9950.00 300 1.70 1.90 18,150 -2.35 1.90 23.05 2,674 50,775 153,000 Graph
Graph 469,575 -65,100 1,476 - 590.70 8.15 75 589.50 592.55 75 10000.00 675 1.75 1.80 1,650 -2.95 1.80 21.37 62,237 -306,450 3,957,300 Graph
Graph 4,275 -1,350 18 - 515.00 -5.30 375 522.20 562.70 375 10050.00 - - 2.50 150 -3.30 1.90 19.69 1,167 -11,775 66,075 Graph
Graph 315,375 -11,325 386 - 491.00 12.95 1,200 490.05 494.80 150 10100.00 975 1.95 2.10 2,775 -3.95 1.95 18.38 50,725 -307,725 2,025,300 Graph
Graph 25,125 -2,025 42 - 432.65 9.70 600 432.05 445.90 150 10150.00 300 2.05 2.50 600 -4.85 2.05 16.94 6,180 -28,875 193,050 Graph
Graph 939,900 -40,650 2,691 - 392.30 12.40 825 392.05 394.00 75 10200.00 4,800 2.45 2.60 1,350 -5.95 2.50 15.73 118,462 -1,061,325 3,600,750 Graph
Graph 29,250 -7,725 175 - 339.85 7.70 600 335.95 346.05 600 10250.00 900 3.25 3.90 1,500 -6.50 3.60 14.99 8,153 -34,725 301,425 Graph
Graph 1,738,950 -84,375 7,522 12.52 297.00 10.05 1,200 296.05 297.00 2,250 10300.00 8,400 4.70 4.85 450 -8.35 4.85 13.97 177,471 -495,975 3,909,600 Graph
Graph 52,425 -4,275 465 - 243.00 5.75 600 239.10 245.90 75 10350.00 750 6.25 6.30 2,100 -10.40 6.30 12.90 33,913 204,375 734,850 Graph
Graph 1,602,975 -178,500 34,204 10.44 199.00 6.70 75 197.35 199.00 75 10400.00 300 9.65 9.75 2,100 -12.65 9.75 12.16 232,422 -409,950 4,751,475 Graph
Graph 88,500 -5,625 3,869 9.91 150.00 0.50 600 146.50 152.00 150 10450.00 1,725 14.25 14.50 1,125 -14.40 14.50 11.19 44,671 -30,825 825,975 Graph
Graph 3,304,725 -294,150 192,802 9.67 110.05 -0.95 750 111.00 112.60 225 10500.00 4,725 22.00 22.05 75 -18.10 22.00 10.47 362,761 153,375 5,599,275 Graph
Graph 681,975 174,975 54,329 9.38 75.00 -0.60 1,200 74.60 75.00 75 10550.00 300 33.80 34.00 4,350 -19.35 34.00 9.62 55,239 118,950 883,275 Graph
Graph 3,507,300 -272,850 327,309 8.94 44.70 -3.50 17,625 44.70 44.80 75 10600.00 75 54.20 54.25 675 -21.00 54.25 9.16 155,403 42,675 1,628,625 Graph
Graph 1,034,700 12,900 67,840 8.63 23.25 -4.20 825 23.25 23.50 150 10650.00 750 80.05 82.95 75 -20.00 80.05 8.47 5,235 4,950 96,375 Graph
Graph 5,023,425 -43,575 271,735 8.44 10.35 -3.70 1,575 10.20 10.50 150 10700.00 750 115.15 116.95 150 -20.95 116.95 8.12 29,929 36,750 433,350 Graph
Graph 419,550 -88,275 23,393 8.20 4.05 -2.75 525 4.10 4.25 600 10750.00 375 139.95 173.15 375 -25.85 156.15 - 32 600 1,650 Graph
Graph 2,163,600 -72,750 99,071 8.87 2.05 -1.50 75 2.05 2.10 4,050 10800.00 75 203.15 204.90 75 -21.65 203.75 - 3,942 43,800 200,400 Graph
Graph 203,250 -26,850 2,593 9.51 1.30 -0.55 150 1.10 1.55 375 10850.00 375 236.35 269.90 375 - - - - - 150 Graph
Graph 1,081,575 -26,025 27,208 10.24 0.95 -0.20 4,650 0.70 0.95 1,275 10900.00 750 294.10 301.15 75 -21.35 301.80 - 2,614 14,925 563,850 Graph
Graph 18,750 -600 124 12.22 1.00 -0.10 150 0.80 1.10 375 10950.00 600 332.80 375.60 600 - - - - - 450 Graph
Graph 3,439,425 45,750 34,791 12.86 0.70 -0.25 450 0.60 0.65 3,000 11000.00 75 398.60 401.05 1,650 -18.70 402.45 - 2,358 -98,400 615,300 Graph
Graph 262,950 -75 23 14.69 0.85 - 7,425 0.15 0.85 150 11050.00 1,500 446.60 460.15 75 -63.50 457.10 - 13 - 258,075 Graph
Graph 886,350 16,950 2,168 15.01 0.50 -0.10 6,825 0.40 0.50 8,175 11100.00 75 498.40 501.15 1,500 -17.35 501.80 - 245 -11,775 307,125 Graph
Graph - - - - - - 7,500 0.10 0.65 5,100 11150.00 375 529.10 572.60 375 - - - - - - Graph
Graph 389,775 -23,475 1,166 16.55 0.30 -0.20 29,775 0.30 0.40 7,125 11200.00 150 593.50 601.10 75 -15.85 598.25 - 203 -12,375 109,425 Graph
Graph 300 - 2 18.73 0.50 -1.90 7,500 0.05 0.50 4,950 11250.00 375 626.85 668.00 375 - - - - - - Graph
Graph 253,200 -1,875 402 18.88 0.30 -0.25 225 0.30 0.40 825 11300.00 75 692.10 698.90 900 -22.30 696.70 - 36 -975 180,525 Graph
Graph 5,775 - 68 21.14 0.50 0.40 525 0.20 0.60 5,100 11350.00 150 726.25 767.75 150 - - - - - 150 Graph
Graph 327,150 -150 105 22.07 0.45 0.15 61,425 0.15 0.40 300 11400.00 75 794.00 801.10 75 -23.75 798.05 - 31 -75 45,450 Graph
Graph 3,300 - - - - - - - 1.60 6,000 11450.00 150 827.55 866.75 150 - - - - - 150 Graph
Graph 425,175 -58,425 1,557 23.39 0.25 -0.10 26,700 0.25 0.40 5,400 11500.00 150 894.15 901.15 1,500 -15.00 903.00 - 2,227 -139,650 854,100 Graph
Graph 450 - - - - - 450 0.05 1.90 6,000 11550.00 375 926.80 970.55 375 - - - - - - Graph
Graph 17,925 -975 16 26.95 0.50 0.40 75 0.25 0.45 1,500 11600.00 375 979.30 1,018.55 375 - - - - - 1,875 Graph
Graph - - - - - - - - 2.50 6,000 11650.00 600 1,025.35 1,070.65 600 - - - - - - Graph
Graph 11,700 - - - - - - - 0.40 2,025 11700.00 375 1,079.40 1,118.55 375 - - - - - 2,175 Graph
Graph - - - - - - - - 2.00 6,000 11750.00 375 1,124.95 1,170.60 375 - - - - - - Graph
Graph 12,675 75 8 32.02 0.60 0.35 450 0.25 0.50 1,500 11800.00 375 1,179.70 1,218.10 375 - - - - - 1,425 Graph
Graph - - - - - - - - 2.00 6,000 11850.00 375 1,225.40 1,270.45 375 - - - - - - Graph
Graph 825 -150 5 30.80 0.20 -0.55 - - 0.20 75 11900.00 375 1,278.95 1,318.55 375 - - - - - 975 Graph
Graph - - - - - - - - 1.80 6,000 11950.00 375 1,325.40 1,370.10 375 - - - - - - Graph
Graph 1,119,000 -52,050 8,873 32.00 0.15 -0.15 79,350 0.15 0.20 24,825 12000.00 600 1,395.15 1,400.00 375 -22.55 1,395.05 - 394 -25,050 874,125 Graph
Graph - -75 1 30.26 0.05 -2.25 - - 0.90 6,000 12050.00 600 1,424.90 1,470.50 600 - - - - - - Graph
Graph 7,200 -525 12 32.83 0.10 -0.30 3,150 0.10 0.40 1,125 12100.00 600 1,477.80 1,518.65 600 - - - - - 2,700 Graph
Graph - - - - - - - - 1.80 6,000 12150.00 600 1,524.90 1,570.50 600 - - - - - - Graph
Graph 2,625 - - - - - 75 0.10 0.55 3,000 12200.00 600 1,577.80 1,618.60 600 - - - - - - Graph
Graph - - - - - - - - 1.80 6,000 12250.00 600 1,624.90 1,670.15 600 - - - - - - Graph
Graph - - - - - - - - 0.65 1,050 12300.00 600 1,677.20 1,718.65 600 - - - - - - Graph
Graph - - - - - - - - 1.80 6,000 12350.00 600 1,725.35 1,770.65 600 - - - - - - Graph
Graph - - - - - - - - 0.60 1,050 12400.00 600 1,777.20 1,817.60 600 - - - - - - Graph
Graph - - - - - - - - 1.85 6,000 12450.00 600 1,825.35 1,869.60 600 - - - - - - Graph
Graph 87,300 3,525 662 41.41 0.15 -0.05 525 0.15 0.20 6,900 12500.00 75 1,896.10 1,904.50 75 -11.30 1,901.00 - 644 -42,525 200,700 Graph
Graph - - - - - - - - 1.75 6,000 12550.00 600 1,925.35 1,969.60 600 - - - - - - Graph
Graph 5,175 - - - - - 1,050 0.05 0.30 975 12600.00 600 1,977.20 2,018.15 600 - - - - - 1,200 Graph
Graph - - - - - - - - 0.85 6,000 12650.00 600 2,024.20 2,069.60 600 - - - - - - Graph
Total 34,482,300 1,175,578 1,542,533 49,998,375 Total

Top

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



  • highlighted  Highlighted options are in-the-money.