Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8799.30  As on Jan 30, 2015 14:49:06 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
39,350 -325 29 - 2,284.45 -119.60 350 2,277.15 2,293.00 350 6550.00 300 0.25 2.00 100 - - - - - 50
271,850 - 169 - 2,248.00 -108.10 50 2,232.15 2,241.15 250 6600.00 125 1.15 1.25 125 0.25 1.20 41.81 571 -2,300 9,725
- - - - - - 2,000 1,932.55 2,319.70 2,000 6650.00 5,000 0.15 - - - - - - - -
315,500 -75 100 - 2,145.00 -114.10 25 2,137.95 2,142.95 500 6700.00 100 1.60 1.70 1,025 0.45 1.65 40.80 335 -300 12,275
- - - - - - 2,000 1,841.40 2,275.85 2,000 6750.00 5,000 0.15 - - - - - - - -
54,650 150 13 - 2,029.05 -130.90 25 2,035.10 2,045.60 700 6800.00 50 1.50 1.60 25 0.10 1.55 38.71 80 -150 5,500
- - - - - - 2,000 1,741.40 2,175.85 2,000 6850.00 5,000 0.15 - - - - - - - -
13,175 150 13 - 1,946.90 -115.10 25 1,937.30 1,937.80 25 6900.00 25 1.40 1.90 100 0.50 2.00 37.77 51 -50 3,200
- - - - - - 2,000 1,650.25 2,028.55 2,000 6950.00 5,000 0.15 - - - - - - - -
441,600 -7,300 442 - 1,848.15 -112.15 25 1,840.00 1,844.85 25 7000.00 400 1.85 1.95 2,175 0.35 1.95 35.82 835 2,000 102,250
- - - - - - 2,000 1,550.25 1,928.55 2,000 7050.00 20,000 1.00 - - - - - - - -
20,725 -225 9 44.06 1,760.00 -98.35 6,875 1,715.05 1,777.00 6,675 7100.00 25 2.00 2.05 25 0.35 2.20 34.40 242 2,450 13,525
- - - - - - 2,000 1,459.10 1,822.75 2,000 7150.00 20,000 1.00 - - - - - - - -
85,000 -3,975 209 - 1,623.00 -131.65 400 1,637.45 1,644.80 125 7200.00 25 1.95 2.05 25 0.50 2.00 32.46 444 -3,575 18,075
- - - - - - 2,000 1,360.10 1,733.00 2,000 7250.00 20,000 1.00 - - - - - - - -
7,500 25 9 45.31 1,573.95 -85.85 500 1,536.90 1,544.70 25 7300.00 50 2.60 2.70 50 0.25 2.65 31.65 537 5,825 27,125
- - - - - - 2,000 1,267.95 1,627.15 2,000 7350.00 10,000 1.25 - - - - - - - -
15,300 -1,600 85 47.86 1,490.00 -70.45 625 1,438.75 1,446.30 25 7400.00 25 3.35 3.50 2,525 1.10 3.40 30.41 1,634 9,550 44,325
- - - - - - 2,000 1,176.80 1,531.60 2,000 7450.00 10,000 1.25 - - - - - - - -
236,525 -5,850 632 - 1,355.00 -109.10 600 1,341.25 1,348.50 1,275 7500.00 500 3.75 3.80 225 0.70 3.80 28.66 4,881 -4,225 417,025
- - - - - - 2,000 1,078.05 1,431.60 2,000 7550.00 10,000 1.25 - - - - - - - -
138,275 9,000 923 - 1,254.95 -106.40 500 1,240.45 1,246.65 500 7600.00 500 4.75 4.95 25 0.65 4.95 27.65 10,895 -2,425 294,675
- - - - - - 2,000 986.90 1,336.00 2,000 7650.00 10,000 1.25 - - - - - - - -
26,125 -450 25 41.91 1,201.55 -67.30 7,375 1,119.45 1,180.90 7,200 7700.00 525 6.50 6.95 1,000 0.35 6.90 26.97 8,918 16,125 700,875
- - - - - - 2,000 885.65 1,246.25 2,000 7750.00 10,000 1.50 - - - - - - - -
160,275 -175 183 - 1,034.50 -139.00 25 1,045.60 1,053.00 150 7800.00 200 8.05 8.10 1,175 -0.60 8.10 26.00 31,641 207,825 1,274,825
- - - - - - 2,000 794.50 1,140.45 2,000 7850.00 50 1.15 - - - - - - - -
32,100 925 78 - 955.00 -123.10 1,575 945.90 958.70 25 7900.00 100 9.85 10.00 1,875 0.15 10.00 24.78 32,719 -16,025 799,775
- - - - - - 2,000 697.55 1,050.70 2,000 7950.00 200 3.05 - - - - - - - -
1,226,400 101,325 9,425 - 852.00 -123.20 50 852.35 856.25 125 8000.00 200 12.50 12.70 1,025 0.60 12.65 23.69 92,987 276,375 2,669,625
- - - - - - 2,000 609.90 955.10 2,000 8050.00 25 11.00 - - - - - - - 4,975
113,775 -3,275 339 - 734.00 -151.90 25 757.75 765.25 25 8100.00 175 17.40 17.50 25 1.65 17.45 23.07 88,018 546,300 1,621,275
- - - - - - 2,000 519.25 859.55 2,000 8150.00 200 15.90 - - - - - - - 775
268,725 -13,625 1,281 11.62 656.85 -129.55 50 667.35 674.10 25 8200.00 275 24.75 25.00 100 4.60 25.00 22.51 73,025 227,775 1,519,650
2,400 - - - - - 1,000 505.00 749.30 2,000 8250.00 25 27.00 38.95 25 9.00 34.00 23.11 68 50 1,325
345,750 -4,400 491 17.75 582.00 -115.75 525 580.35 587.35 1,000 8300.00 250 34.45 34.65 800 8.55 34.60 21.96 81,326 188,825 1,306,450
75 - - - - - 1,000 401.00 653.70 2,000 8350.00 25 37.50 41.00 25 7.00 40.00 21.47 301 5,100 15,650
377,975 -4,800 1,374 17.35 494.00 -112.45 200 494.80 498.65 25 8400.00 50 47.60 47.85 50 14.00 47.90 21.43 115,728 273,325 1,743,800
750 - - - - - 1,000 425.05 - - 8450.00 125 54.45 56.50 175 14.20 54.00 21.64 988 8,150 22,325
842,250 102,175 10,579 18.78 414.45 -103.05 25 414.10 417.85 50 8500.00 525 65.15 65.30 350 19.20 65.20 20.94 203,643 408,200 2,638,600
475 - - - - - 25 354.40 399.80 50 8550.00 250 74.90 76.80 50 18.95 72.90 20.64 1,212 5,075 17,350
1,254,525 -11,100 8,461 18.76 343.90 -91.85 75 338.75 341.35 75 8600.00 100 87.85 88.00 375 26.25 88.00 20.42 255,639 124,375 2,162,300
2,875 75 20 20.16 312.95 -47.05 50 283.40 319.00 150 8650.00 300 101.50 102.40 50 32.20 103.80 20.70 1,948 11,325 27,675
982,550 25,200 15,013 18.90 271.10 -89.45 50 270.30 271.50 175 8700.00 175 117.05 117.30 200 34.45 117.25 19.91 337,214 255,575 2,077,750
34,725 700 330 17.95 239.00 -87.00 900 239.00 244.65 25 8750.00 200 132.60 134.80 50 37.10 134.10 19.61 4,974 2,425 31,900
1,597,450 -732,650 100,474 18.55 208.65 -82.30 25 209.65 210.40 100 8800.00 250 152.30 152.60 50 43.65 152.80 19.35 330,831 -62,125 2,198,875
67,950 56,700 3,645 18.50 187.95 -65.50 50 183.60 185.00 100 8850.00 50 173.70 174.85 200 49.55 175.00 19.34 9,269 20,450 89,100
2,175,725 224,000 152,510 18.36 159.00 -65.45 75 158.10 158.50 50 8900.00 50 196.25 196.75 50 54.85 196.00 18.83 235,646 74,600 1,862,425
58,450 25,350 5,485 18.39 135.20 -59.40 50 135.75 137.10 50 8950.00 400 219.65 224.40 50 62.70 225.00 18.73 6,327 1,450 44,675
5,778,875 2,308,075 432,595 18.16 115.50 -50.70 350 115.30 115.70 200 9000.00 50 250.55 251.80 100 71.70 251.00 18.47 199,021 -556,450 1,496,275
42,050 34,825 5,984 18.01 95.55 -46.25 400 95.60 96.55 50 9050.00 50 276.25 290.75 50 66.95 275.00 17.06 186 1,375 4,300
2,507,100 823,400 252,402 17.85 80.05 -38.15 450 79.70 80.10 50 9100.00 50 315.40 316.15 50 85.20 315.05 18.29 15,281 -11,525 142,425
64,250 54,600 5,557 17.83 66.05 -32.95 125 66.00 66.90 50 9150.00 1,500 334.95 379.15 1,000 -164.00 355.00 18.11 5 100 100
2,678,800 700,200 330,857 17.74 54.35 -27.45 125 54.00 54.20 125 9200.00 50 385.90 390.85 25 97.85 387.80 18.11 2,868 -875 170,575
20,350 12,075 2,887 17.69 44.35 -23.00 25 43.60 44.50 50 9250.00 250 410.85 549.95 25 108.00 440.00 19.17 19 100 400
1,514,450 449,050 212,681 17.61 35.30 -19.30 350 35.15 35.30 75 9300.00 125 465.35 470.80 25 99.40 461.60 19.71 1,214 11,075 36,350
24,050 17,350 1,671 17.85 29.35 -16.75 400 27.50 29.55 25 9350.00 2,000 329.30 701.10 2,000 - - - - - -
1,162,450 481,275 142,700 17.54 22.40 -12.25 750 22.20 22.35 450 9400.00 50 550.35 554.85 25 117.75 556.00 20.26 356 2,550 46,650
8,050 7,050 579 17.60 18.00 -3.95 25 17.65 22.75 25 9450.00 2,000 414.65 805.50 2,000 - - - - - -
1,457,900 321,600 139,198 17.70 14.25 -6.95 1,150 14.10 14.25 850 9500.00 25 639.75 644.20 100 124.70 644.00 19.46 3,066 1,800 540,425
525 25 6 17.58 11.00 -3.00 25 10.00 19.50 100 9550.00 2,000 508.65 905.50 2,000 - - - - - -
752,925 440,500 78,798 17.96 9.15 -4.10 75 9.10 9.25 100 9600.00 500 732.85 745.70 125 - - - - - -
150 150 9 16.91 5.25 -4.30 25 6.50 11.00 200 9650.00 2,000 601.00 1,009.95 2,000 - - - - - -
323,025 149,650 35,996 18.14 5.85 -1.90 100 5.80 5.85 50 9700.00 6,725 791.85 874.15 6,825 - - - - - -
125 125 5 18.42 6.00 -0.30 25 4.50 11.00 200 9750.00 2,000 693.30 1,114.35 2,000 - - - - - -
191,125 101,300 17,866 18.36 3.90 -0.35 375 3.75 3.90 675 9800.00 6,925 894.70 964.95 6,825 222.15 963.15 28.15 65 1,500 2,575
- - - - - - 9,750 1.20 27.60 700 9850.00 2,000 790.00 1,214.35 2,000 - - - - - -
101,425 52,150 4,347 19.06 2.85 -0.10 650 2.85 2.95 75 9900.00 6,725 986.50 1,064.60 6,825 - - - - - -
- - - - - - 25 0.45 14.90 1,000 9950.00 2,000 884.70 1,318.80 2,000 - - - - - -
421,825 140,100 19,995 20.09 2.60 - 13,075 2.60 2.65 12,000 10000.00 150 1,125.45 1,130.50 500 127.35 1,125.00 27.09 1,785 18,375 318,950
200 200 17 15.43 3.45 -0.05 500 0.25 3.45 200 10050.00 2,000 984.50 1,418.80 2,000 - - - - - -
7,525 3,100 214 20.84 1.90 -0.45 2,000 1.25 2.00 25 10100.00 1,000 1,172.15 1,262.85 1,500 - 1,100.00 - 1 - 2,200
50 25 1 24.05 4.25 - 25 0.25 - - 10150.00 2,000 1,079.95 1,523.20 2,000 - - - - - -
25 - - - - - 300 0.30 - - 10200.00 1,500 1,267.15 1,362.85 1,500 - - - - - 25
- - - - - - - - - - 10250.00 2,000 1,179.95 1,623.20 2,000 - - - - - -
- - - - - - 10,000 0.05 - - 10300.00 1,500 1,367.15 1,462.85 1,500 - - - - - 50
- - - - - - - - - - 10350.00 2,000 1,275.50 1,727.60 2,000 - - - - - -
- - - - - - 5,000 0.25 2.50 10,000 10400.00 1,500 1,467.15 1,562.85 1,500 - - - - - -
- - - - - - - - - - 10450.00 2,000 1,371.10 1,832.05 2,000 - - - - - -

Top

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



  •  Highlighted options are in-the-money.