Option Chain (Equity Derivatives)

Underlying Index: NIFTY 6980.95  As on Feb 12, 2016 15:30:45 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
- - - - - - 1,200 1,287.00 1,601.50 75 5500.00 75 0.50 1.65 75 0.95 1.00 50.26 3 150 150
- - - - - - 1,200 1,237.00 1,551.50 75 5550.00 - - - - - - - - - -
- - - - - - 1,200 1,194.00 1,501.50 75 5600.00 300 0.10 3.05 75 - - - - - -
- - - - - - 1,200 1,144.00 1,455.00 75 5650.00 - - - - - - - - - -
- - - - - - 1,200 1,094.00 1,405.00 75 5700.00 75 1.05 2.40 1,050 1.90 2.00 47.32 11 - 75
- - - - - - 1,200 1,051.00 1,358.50 75 5750.00 - - - - - - - - - -
9,075 -300 7 - 1,167.85 -25.80 6,300 1,164.45 1,180.05 1,425 5800.00 150 0.50 1.75 4,950 -0.85 1.75 43.03 164 8,475 13,575
- - - - - - 1,200 937.50 1,258.50 75 5850.00 - - - - - - - - - -
4,575 - - - 1,571.40 - 7,125 1,057.30 1,086.30 9,825 5900.00 75 1.20 2.05 150 -1.75 1.20 37.75 361 16,425 25,500
- - - - - - 1,200 844.00 1,162.00 75 5950.00 600 0.10 - - - - - - - -
375,000 42,150 936 - 968.10 -17.10 75 967.25 983.80 75 6000.00 525 2.15 3.90 2,400 -1.95 2.15 37.16 4,117 67,500 378,075
- - - - - - 1,200 751.50 1,065.50 75 6050.00 - - - - - - - - - -
1,125 - 2 - 885.00 -5.00 4,125 868.45 892.40 9,450 6100.00 450 2.65 3.85 75 -1.60 3.05 35.43 2,981 19,200 46,500
- - - - - - 1,200 658.50 965.50 75 6150.00 9,000 1.25 - - - - - - - -
1,125 -2,175 54 38.41 812.00 25.05 6,750 765.80 793.40 9,450 6200.00 375 4.05 4.40 900 -2.25 4.15 33.42 14,114 192,975 312,825
- - - - - - 1,200 558.50 869.00 75 6250.00 9,000 2.15 - - - - - - - -
23,400 16,425 626 - 681.95 -35.35 6,750 669.30 682.65 900 6300.00 1,575 6.05 6.50 1,050 -3.35 6.05 31.73 27,794 254,250 534,825
- - - - - - 1,200 462.00 772.50 75 6350.00 3,000 3.50 - - - - - - - -
675 375 8 - 588.75 -581.75 6,750 567.80 595.70 2,700 6400.00 600 9.35 9.50 150 -5.05 9.10 30.19 48,450 224,175 708,975
- - - - - - 750 471.10 659.25 750 6450.00 75 9.55 13.00 300 7.55 8.00 27.35 33 1,275 1,275
482,175 -8,625 1,228 - 488.00 -17.45 375 487.95 493.75 1,575 6500.00 300 13.30 13.60 75 -7.85 13.50 28.52 127,373 408,150 2,231,100
75 - - - 770.00 - 2,550 371.10 518.90 2,550 6550.00 75 14.05 16.00 75 9.00 16.00 27.47 120 900 1,725
36,525 10,950 423 - 390.00 -27.00 6,750 384.20 398.50 1,350 6600.00 225 20.50 21.50 75 -10.90 20.65 27.04 152,039 261,150 1,671,600
- - - - - - 2,400 271.10 418.90 2,400 6650.00 150 24.15 28.20 675 23.05 24.60 25.98 912 14,100 14,100
349,425 286,125 7,903 10.65 305.40 -31.30 2,550 300.05 308.20 225 6700.00 300 31.80 31.90 75 -15.70 32.00 25.69 244,171 454,500 2,141,925
16,050 2,400 54 13.18 260.00 -46.60 2,100 127.75 297.20 1,800 6750.00 75 38.50 41.90 900 -16.25 41.00 25.36 4,887 26,775 74,925
506,025 224,325 31,144 17.67 228.40 -25.35 375 225.05 227.95 300 6800.00 75 50.15 51.00 2,775 -19.25 50.80 24.73 336,966 120,825 4,056,450
13,800 1,875 338 17.05 187.10 -32.50 600 182.40 197.15 900 6850.00 450 62.60 64.40 450 -21.60 63.55 24.30 16,490 130,725 200,025
1,409,100 610,800 112,506 18.01 155.95 -28.30 75 154.15 155.00 525 6900.00 150 79.35 80.50 3,225 -21.15 80.40 24.19 371,136 694,950 3,495,525
177,375 153,900 8,072 17.61 122.65 -27.75 75 120.10 124.15 75 6950.00 150 97.00 98.00 900 -25.20 97.20 23.50 16,555 135,300 233,850
3,911,175 1,699,575 347,536 18.17 98.40 -30.25 300 97.55 98.90 900 7000.00 1,425 122.00 122.10 150 -21.55 122.00 23.77 284,864 -701,250 4,544,625
160,950 86,100 12,645 17.90 74.00 -30.85 300 74.10 77.00 75 7050.00 300 146.40 149.10 150 -20.15 146.55 23.39 2,099 7,575 143,775
3,280,650 682,125 424,002 18.32 57.15 -27.80 75 57.10 57.65 750 7100.00 450 179.75 181.00 900 -15.45 181.00 24.32 85,708 -470,700 3,361,575
284,175 51,750 21,055 18.35 42.00 -25.00 150 41.35 43.25 300 7150.00 75 209.45 215.95 150 -13.15 214.25 24.49 4,189 -135,450 150,975
4,176,750 689,925 443,176 18.38 30.15 -23.50 30,075 30.10 31.00 5,625 7200.00 150 250.15 254.00 75 -10.55 254.00 25.51 43,730 -378,075 3,741,000
326,925 -80,025 16,545 18.54 21.55 -19.00 75 21.80 22.60 150 7250.00 300 289.15 296.55 75 -10.95 290.00 25.23 773 -22,650 125,025
4,885,350 556,200 341,518 18.56 14.75 -16.75 75 14.70 14.80 525 7300.00 300 331.10 335.35 150 -9.35 330.50 25.50 20,666 -442,800 2,518,350
379,425 9,600 18,679 19.08 10.95 -12.45 300 10.60 11.80 450 7350.00 150 375.75 385.60 375 2.15 380.00 27.90 649 -30,450 63,900
5,215,200 -271,950 251,479 19.29 7.60 -10.40 75 7.75 7.80 4,650 7400.00 75 425.60 429.60 75 -0.10 426.70 29.38 19,544 -584,100 2,950,125
346,425 -4,050 11,279 20.07 6.00 -7.55 3,600 6.00 6.25 150 7450.00 150 466.95 484.20 525 -12.25 472.00 30.22 674 -36,150 68,325
5,834,400 -702,675 181,976 20.72 4.65 -5.15 75 4.60 4.85 300 7500.00 75 521.25 523.35 150 0.10 521.85 32.41 6,253 -244,650 1,848,225
347,700 -31,125 7,675 22.20 4.50 -3.05 225 4.40 4.80 4,200 7550.00 75 571.50 579.95 1,950 7.90 575.45 35.84 219 -3,600 22,500
5,175,225 -304,275 101,876 22.76 3.50 -2.00 5,400 3.50 3.55 3,450 7600.00 300 616.95 621.75 75 4.15 616.65 34.77 2,047 -84,900 811,725
353,325 -56,550 5,044 24.27 3.50 -1.30 4,275 3.35 3.50 600 7650.00 600 659.85 683.35 2,550 -27.25 649.55 28.01 21 -1,500 3,675
3,158,925 -651,750 91,274 24.78 2.75 -0.75 1,800 2.75 2.80 525 7700.00 75 720.20 724.70 825 2.20 722.35 41.10 566 -12,975 729,225
161,250 16,950 2,162 26.75 3.15 -0.10 1,350 2.85 3.15 75 7750.00 600 759.60 783.80 2,850 205.80 760.85 38.18 1 - 2,550
3,150,975 -339,600 72,253 27.20 2.50 -0.15 525 2.55 2.60 8,025 7800.00 375 820.70 825.55 2,100 12.80 826.40 46.71 1,231 -30,075 683,850
86,025 -12,225 324 28.56 2.50 0.35 4,500 2.05 2.70 75 7850.00 2,175 853.10 893.85 3,375 - 435.65 - - - 225
1,853,475 -98,550 25,699 28.77 1.90 0.05 14,775 1.90 2.00 15,750 7900.00 225 919.85 925.20 1,500 22.90 927.10 50.97 498 -11,025 415,425
26,325 -2,025 49 31.05 2.40 0.70 75 2.00 2.40 675 7950.00 2,250 952.60 993.95 3,450 - 697.75 - - - 75
3,595,275 -68,850 21,291 31.44 1.95 0.35 600 1.75 1.95 14,700 8000.00 1,050 1,020.05 1,025.55 300 18.45 1,024.70 53.86 5,153 -45,150 1,061,550
6,450 - 139 34.72 3.00 2.00 3,000 0.40 - - 8050.00 1,125 1,053.50 1,092.85 3,525 - - - - - -
1,863,450 -25,275 7,970 32.24 1.30 0.15 10,200 1.30 1.35 22,950 8100.00 225 1,119.30 1,123.55 1,275 13.05 1,123.85 57.24 2,134 -29,925 509,325
525 - 2 32.40 1.00 0.20 1,500 0.40 1.30 225 8150.00 1,200 1,005.00 1,359.70 1,500 - 703.50 - - - 300
846,750 -23,325 3,548 34.76 1.35 0.05 900 1.40 1.50 5,700 8200.00 225 1,210.35 1,217.10 300 12.90 1,216.00 57.12 516 -20,700 337,800
- - - - - - 3,000 0.10 - - 8250.00 1,200 1,101.00 1,463.00 150 - - - - - -
946,875 -21,900 944 36.00 1.05 -0.05 825 1.05 1.20 3,000 8300.00 75 1,309.45 1,315.15 75 -1.90 1,305.00 54.00 66 -2,400 171,825
150 - - - 8.50 - 3,000 0.10 - - 8350.00 1,200 1,201.00 1,563.00 150 - - - - - -
282,525 -11,175 2,001 39.68 1.45 0.25 75 1.30 1.45 525 8400.00 1,650 1,406.45 1,416.55 600 -10.45 1,400.55 53.75 182 -12,825 167,475
- - - - - - - - - - 8450.00 1,200 1,298.00 1,666.00 150 - - - - - -
748,275 -67,350 4,869 41.75 1.40 0.20 1,200 1.30 1.35 750 8500.00 375 1,507.50 1,516.10 75 6.20 1,515.00 66.74 937 -30,150 583,425
- - - - - - - - - - 8550.00 1,200 1,394.00 1,770.00 150 - - - - - -
269,475 -3,300 1,427 43.37 1.25 0.10 6,000 1.20 1.30 6,300 8600.00 525 1,605.25 1,615.75 75 41.30 1,625.15 75.34 5 -375 83,250
- - - - - - - - - - 8650.00 1,200 1,491.00 1,873.00 150 - - - - - -
27,675 -2,775 221 42.09 0.60 -0.20 525 0.60 0.90 3,000 8700.00 225 1,706.10 1,716.35 75 -22.05 1,668.45 - 87 -5,100 25,350
- - - - - - - - - - 8750.00 1,200 1,591.00 1,973.00 150 - - - - - -
71,175 -600 20 44.75 0.70 -0.35 75 0.70 1.30 300 8800.00 4,050 1,803.40 1,819.05 225 -52.55 1,760.00 - 9 -75 99,375
- - - - - - - - - - 8850.00 1,200 1,691.00 2,073.50 150 - - - - - -
24,525 -75 42 46.00 0.60 -0.40 150 0.40 0.85 300 8900.00 6,750 1,898.10 1,918.60 750 -59.85 1,853.70 - 25 -450 43,950
- - - - - - - - - - 8950.00 1,200 1,791.00 2,173.50 150 - - - - - -
131,025 -750 5,614 46.10 0.40 -0.05 46,575 0.40 0.45 5,025 9000.00 675 2,012.10 2,015.30 1,500 19.85 2,016.00 83.09 835 -23,850 576,075
- - - - - - - - - - 9050.00 1,200 1,891.00 2,273.50 150 - - - - - -
23,925 -4,950 100 50.54 0.70 0.20 150 0.55 0.70 3,375 9100.00 6,600 2,097.15 2,119.40 2,475 - 1,760.55 - - - 44,175
- - - - - - - - - - 9150.00 1,200 2,026.00 2,408.00 150 - - - - - -
17,625 14,850 6,332 52.77 0.75 -1.00 150 0.60 0.75 75 9200.00 225 2,210.00 2,217.20 300 -14.15 2,199.05 76.04 455 -7,050 28,050
- - - - - - - - - - 9250.00 1,200 2,126.00 2,508.00 150 - - - - - -
1,650 150 26 50.18 0.30 - 150 0.35 0.95 150 9300.00 1,650 2,301.15 2,322.85 2,700 308.55 2,339.25 104.40 1 75 57,000
- - - - - - - - - - 9350.00 1,200 2,226.00 2,608.00 150 - - - - - -
40,125 - 202 52.59 0.35 0.10 4,200 0.35 0.40 7,500 9400.00 1,650 2,404.45 2,420.80 3,375 -40.00 2,361.05 - 105 -2,625 455,700
- - - - - - - - - - 9450.00 1,200 2,326.00 2,708.00 150 - - - - - -
Total 55,417,650 42,572,775 Total

Top

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



  •  Highlighted options are in-the-money.