Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10452.30  As on Feb 16, 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 24,000 -225 6 - 1,885.00 -143.25 75 1,875.50 1,891.95 225 8550.00 1,425 0.55 1.00 3,000 -0.30 0.55 56.73 105 -4,650 81,300 Graph
Graph 816,975 -30,000 552 - 1,848.50 -97.10 75 1,829.95 1,841.30 75 8600.00 900 0.80 1.05 1,500 - 0.80 57.35 374 -13,350 226,350 Graph
Graph - - - - - - 75 1,751.00 1,834.00 75 8650.00 6,000 0.10 - - - - - - - - Graph
Graph 27,225 -225 3 79.63 1,780.00 -79.00 75 1,721.25 1,743.95 150 8700.00 900 1.05 1.25 2,025 -0.20 1.25 56.96 7 -225 56,550 Graph
Graph - - - - - - 75 1,651.00 1,734.00 75 8750.00 6,000 0.10 - - - - - - - - Graph
Graph 72,375 - - - 1,810.50 - 75 1,619.05 1,643.40 75 8800.00 4,650 1.10 1.45 2,400 -0.40 1.10 53.03 988 -2,325 393,675 Graph
Graph - - - - - - 75 1,551.00 1,634.00 75 8850.00 8,400 0.05 - - - - - - - - Graph
Graph 40,500 -225 5 - 1,550.00 -90.00 75 1,507.20 1,550.90 75 8900.00 8,775 1.05 1.50 450 -0.10 1.50 51.74 98 -6,375 137,550 Graph
Graph - - - - - - 75 1,451.00 1,534.00 75 8950.00 6,000 0.15 - - - - - - - - Graph
Graph 2,040,600 -142,950 2,790 - 1,434.60 -106.25 75 1,432.55 1,439.70 75 9000.00 1,425 1.50 1.65 525 -0.20 1.50 48.55 6,369 -56,325 2,711,625 Graph
Graph - - - - - - 75 1,351.00 1,434.00 75 9050.00 6,000 0.35 3.00 600 - - - - - - Graph
Graph 17,625 -375 8 - 1,350.00 -160.80 75 1,309.00 1,355.00 75 9100.00 225 1.55 1.80 2,550 0.05 1.80 46.41 652 -3,600 438,975 Graph
Graph - - - - - - 1,200 981.85 1,459.00 75 9150.00 5,025 0.45 - - - 9.40 - - - 450 Graph
Graph 67,050 -1,125 32 - 1,258.30 -126.70 150 1,211.05 1,256.60 150 9200.00 1,425 1.35 1.75 150 -0.50 1.35 41.70 2,195 66,825 446,925 Graph
Graph - - - - - - 1,200 881.20 - - 9250.00 5,025 0.60 3.00 600 - - - - - - Graph
Graph 74,475 -825 14 - 1,141.85 -93.55 75 1,131.15 1,145.90 75 9300.00 3,975 1.55 1.75 150 -0.40 1.55 39.26 1,629 6,975 394,425 Graph
Graph - - - - - - 75 1,052.80 1,137.00 75 9350.00 75 0.65 3.00 600 - - - - - - Graph
Graph 64,200 -5,475 206 - 1,060.00 -61.00 75 1,034.80 1,044.30 600 9400.00 3,075 1.40 1.85 300 -0.60 1.45 35.81 2,630 -4,500 376,500 Graph
Graph - - - - - - 75 951.55 1,037.00 75 9450.00 5,025 0.55 3.00 600 - - - - - - Graph
Graph 313,875 -36,750 1,006 - 941.75 -109.10 150 936.15 944.95 75 9500.00 1,875 1.85 2.10 5,550 -0.15 2.10 34.34 11,029 -66,450 1,763,925 Graph
Graph - - - - - - 75 851.70 937.00 75 9550.00 5,025 0.70 3.00 600 - - - - - - Graph
Graph 25,875 -1,500 41 - 843.20 -93.20 75 831.60 847.70 75 9600.00 2,775 2.00 2.35 450 -0.65 2.20 31.31 6,442 -33,375 304,200 Graph
Graph - - - - - - 75 752.75 - - 9650.00 5,025 0.75 - - - - - - - - Graph
Graph 44,925 -4,725 108 - 750.00 -107.55 75 739.30 746.70 75 9700.00 150 2.65 2.95 75 -1.25 2.65 28.84 12,606 -75,075 674,325 Graph
Graph - - - - - - 75 654.05 736.00 75 9750.00 1,800 3.05 5.00 150 0.65 4.20 29.25 146 2,175 10,800 Graph
Graph 43,125 -4,275 70 - 655.00 -65.00 300 640.45 649.90 75 9800.00 75 3.10 3.70 825 -1.25 3.50 26.66 29,685 126,075 1,423,500 Graph
Graph - - - - - - 75 554.80 639.80 75 9850.00 900 3.75 5.55 375 -1.15 4.35 25.87 171 -975 7,125 Graph
Graph 75,225 -7,800 205 - 551.00 -85.80 75 545.00 549.10 75 9900.00 900 5.20 5.35 75 -1.65 5.25 24.92 29,834 27,900 1,668,000 Graph
Graph 300 - - - 521.55 - 150 461.55 542.25 150 9950.00 975 6.50 7.00 225 -0.75 6.50 24.07 1,405 12,300 55,275 Graph
Graph 1,019,925 -60,450 2,044 - 448.90 -104.45 75 445.30 448.45 75 10000.00 750 8.30 8.50 150 -1.15 8.50 23.46 101,637 -217,050 4,631,025 Graph
Graph 75 - - - 476.95 - 75 362.15 446.30 75 10050.00 75 10.00 10.70 450 -0.25 10.40 22.49 3,665 2,475 103,125 Graph
Graph 155,550 -1,725 1,272 - 346.45 -115.05 825 350.00 357.55 150 10100.00 1,425 13.75 13.95 1,200 0.35 13.95 22.01 78,016 -24,225 2,191,050 Graph
Graph 1,650 - - - 500.90 - 75 267.50 350.20 75 10150.00 225 16.50 18.00 150 1.45 17.20 21.01 4,779 4,050 168,600 Graph
Graph 274,125 -22,275 2,902 - 262.00 -103.20 825 258.00 263.90 75 10200.00 150 22.75 23.00 7,650 3.60 22.95 20.51 152,626 23,175 3,168,000 Graph
Graph 7,200 -1,800 175 - 205.55 -94.50 75 204.10 222.35 150 10250.00 150 28.00 29.90 300 5.30 28.10 19.37 9,111 6,225 125,550 Graph
Graph 511,875 -60,825 12,907 7.42 170.95 -99.85 150 170.60 175.00 300 10300.00 5,475 37.60 38.50 1,125 9.15 37.60 18.92 242,447 174,750 3,453,000 Graph
Graph 19,650 -1,500 192 11.34 137.80 -89.05 825 136.00 142.00 75 10350.00 75 49.30 50.00 825 14.60 50.00 18.50 18,578 -2,850 193,350 Graph
Graph 1,864,125 153,450 60,830 11.28 101.05 -85.45 900 101.00 104.70 300 10400.00 5,175 64.90 65.10 75 20.40 64.90 17.94 337,356 56,325 4,080,525 Graph
Graph 581,175 547,200 20,049 11.70 72.70 -76.45 675 72.70 74.50 300 10450.00 75 82.85 84.30 975 28.15 84.30 17.54 41,708 150,750 340,200 Graph
Graph 4,710,075 1,651,875 331,490 12.63 53.50 -64.50 675 53.10 53.95 150 10500.00 1,500 111.00 113.00 825 41.30 113.00 18.12 444,075 -851,100 5,567,100 Graph
Graph 870,450 589,125 58,293 12.78 35.75 -51.20 75 35.10 36.10 300 10550.00 75 137.65 141.00 75 51.30 138.60 17.32 35,061 -34,125 479,925 Graph
Graph 5,238,150 1,679,850 527,371 13.30 24.50 -38.35 75 24.50 25.00 75 10600.00 150 175.60 180.00 2,475 66.05 180.00 18.94 210,401 -486,975 1,628,475 Graph
Graph 799,800 -35,850 83,701 13.63 16.00 -25.85 75 15.50 15.85 525 10650.00 300 215.05 220.65 75 79.65 220.00 19.75 5,331 -3,525 54,525 Graph
Graph 4,379,550 590,775 379,387 13.58 9.30 -18.65 1,275 9.30 9.60 1,275 10700.00 75 258.00 261.90 750 86.10 260.45 20.13 40,635 -146,250 2,250,525 Graph
Graph 558,300 147,375 38,726 13.38 4.85 -12.35 150 4.80 5.05 150 10750.00 525 294.20 309.55 150 92.00 300.00 19.57 198 1,050 46,425 Graph
Graph 3,331,425 417,375 221,109 14.22 3.50 -8.15 1,725 3.45 3.55 825 10800.00 75 355.00 359.55 75 98.10 355.85 23.75 12,313 -108,525 1,751,550 Graph
Graph 274,950 50,250 13,415 14.91 2.45 -5.10 150 2.40 2.70 750 10850.00 150 388.90 429.60 2,025 133.95 423.95 31.40 115 -4,275 83,625 Graph
Graph 1,914,675 -98,700 124,661 15.88 1.95 -3.35 1,575 1.90 2.10 150 10900.00 75 449.70 453.00 450 88.15 453.00 27.33 5,717 -186,075 1,042,125 Graph
Graph 191,250 9,900 4,680 17.58 2.10 -2.15 600 1.65 2.10 300 10950.00 225 491.80 500.60 150 107.45 494.70 26.13 141 -225 51,150 Graph
Graph 4,898,550 -97,950 128,496 18.63 1.80 -1.45 225 1.80 1.85 3,000 11000.00 75 549.55 550.80 150 101.20 550.70 30.70 3,661 -81,750 1,128,975 Graph
Graph 246,600 -9,075 663 20.15 1.85 -1.10 1,575 1.50 1.85 300 11050.00 450 583.00 598.35 75 98.05 588.00 26.33 77 -2,100 105,075 Graph
Graph 5,113,050 -157,650 61,407 20.84 1.45 -0.80 450 1.40 1.50 2,175 11100.00 75 646.45 651.15 75 104.85 649.10 34.04 1,776 -61,425 436,650 Graph
Graph 319,800 -10,650 304 21.99 1.35 -0.60 450 1.05 1.35 675 11150.00 150 666.90 750.30 150 120.00 695.00 34.00 20 -375 11,625 Graph
Graph 3,135,900 -116,775 13,628 22.97 1.20 -0.40 600 1.20 1.35 375 11200.00 75 746.40 751.00 225 112.50 749.00 37.86 867 -50,625 246,900 Graph
Graph 225,000 -2,325 174 22.91 0.75 -0.85 1,425 0.75 1.10 150 11250.00 75 766.75 850.10 75 - 776.45 - - - 1,350 Graph
Graph 2,565,600 -169,875 7,075 25.84 1.30 -0.10 7,125 1.10 1.30 750 11300.00 75 839.45 850.00 375 91.90 850.00 42.12 842 -48,075 232,275 Graph
Graph 142,125 -5,100 150 24.25 0.50 -0.75 750 0.50 0.80 225 11350.00 75 868.50 949.80 75 - - - - - - Graph
Graph 1,762,050 -143,550 4,835 27.16 0.90 -0.30 150 0.85 0.90 600 11400.00 75 944.30 951.00 75 91.60 948.95 45.26 353 -22,575 112,050 Graph
Graph 101,175 -6,525 111 27.99 0.80 -0.70 975 0.50 1.40 7,500 11450.00 75 970.00 1,049.25 75 - - - - - - Graph
Graph 3,268,650 -418,875 16,392 29.95 1.00 -0.10 7,200 1.00 1.05 450 11500.00 75 1,044.85 1,049.00 3,000 91.25 1,040.00 43.17 773 -26,850 746,475 Graph
Graph 85,125 -8,550 157 28.86 0.50 -0.35 300 0.30 0.50 225 11550.00 75 1,066.00 1,149.00 75 - 1,021.00 - - - 75 Graph
Graph 864,750 -71,175 2,757 32.55 1.05 -0.10 75 1.05 1.10 750 11600.00 75 1,135.95 1,156.80 75 95.80 1,150.15 53.03 295 -14,250 28,350 Graph
Graph 55,725 -975 63 32.72 0.80 -0.15 600 0.10 0.80 75 11650.00 75 1,166.00 1,249.00 75 - 1,121.00 - - - 75 Graph
Graph 485,175 -35,925 1,933 33.38 0.70 -0.20 6,450 0.55 0.75 1,500 11700.00 75 1,236.85 1,249.75 75 41.10 1,165.10 - 13 -225 4,200 Graph
Graph 29,625 -2,550 46 28.81 0.10 -0.75 600 0.10 0.70 300 11750.00 75 1,266.00 1,349.00 75 - - - - - - Graph
Graph 538,200 -41,025 1,052 35.06 0.60 -0.20 450 0.50 0.65 450 11800.00 75 1,338.05 1,363.95 75 54.35 1,274.35 - 2 - 7,500 Graph
Graph 6,975 -1,350 20 35.84 0.55 -0.30 150 0.65 1.00 75 11850.00 75 1,368.85 1,449.00 75 - - - - - - Graph
Graph 306,450 -22,350 910 35.78 0.40 -0.45 3,000 0.35 0.40 150 11900.00 75 1,437.75 1,457.90 75 61.95 1,444.35 59.38 6 -300 2,100 Graph
Graph 22,950 -3,300 45 39.24 0.75 -0.25 4,350 0.65 0.90 6,525 11950.00 75 1,466.00 1,549.00 75 - - - - - - Graph
Graph 2,070,975 -417,300 23,467 39.74 0.65 -0.20 7,500 0.60 0.65 6,075 12000.00 75 1,543.80 1,550.75 75 105.15 1,544.55 62.71 1,465 -60,225 1,854,975 Graph
Graph 7,275 -2,625 60 41.43 0.75 0.10 900 0.55 1.25 225 12050.00 75 1,566.00 1,649.50 75 - - - - - - Graph
Graph 111,675 -15,975 685 41.89 0.65 -0.25 7,875 0.60 0.90 150 12100.00 75 1,622.00 1,670.00 75 - 1,523.10 - - - 1,350 Graph
Graph 225 - - - 1.05 - 225 0.15 2.50 3,000 12150.00 75 1,666.00 1,749.00 75 - - - - - - Graph
Graph 93,825 -5,775 244 45.52 0.90 -0.05 600 0.80 0.90 1,725 12200.00 75 1,717.15 1,769.95 75 44.80 1,680.00 - 2 150 5,775 Graph
Graph - -75 1 39.45 0.15 -1.80 2,100 0.20 1.80 3,000 12250.00 75 1,766.00 1,849.00 75 - - - - - - Graph
Graph 120,900 -2,100 135 46.44 0.70 -0.20 1,275 0.60 0.80 3,600 12300.00 75 1,819.00 1,870.00 75 - 1,735.00 - - - 75 Graph
Graph - - - - - - 1,500 0.10 2.50 3,000 12350.00 75 1,866.00 1,949.00 75 - - - - - - Graph
Graph 90,675 -4,050 137 46.47 0.45 -0.40 900 0.15 0.50 3,750 12400.00 75 1,922.00 1,970.00 75 - 1,850.00 - - - 3,750 Graph
Graph 150 - - - 0.30 - 150 0.35 2.50 3,000 12450.00 75 1,966.00 2,049.00 75 - - - - - - Graph
Graph 311,475 -92,400 2,828 48.45 0.45 -0.45 13,500 0.30 0.45 6,750 12500.00 75 2,043.55 2,050.65 75 109.60 2,049.30 81.60 295 900 114,450 Graph
Graph - - - - - - 1,500 0.10 2.30 3,000 12550.00 75 2,066.00 2,149.00 75 - - - - - - Graph
Graph 155,775 -35,325 607 50.90 0.50 -0.15 1,500 0.40 0.50 5,175 12600.00 75 2,127.20 2,169.35 75 147.15 2,120.00 - 2 -150 2,175 Graph
Graph 31,275 11,925 54,060 51.88 0.50 -0.20 4,050 0.40 0.50 6,000 12650.00 75 2,166.00 2,249.00 75 - - - - - - Graph
Total 57,620,025 2,210,692 1,860,724 47,627,550 Total

Top

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



  • highlighted  Highlighted options are in-the-money.