Option Chain (Equity Derivatives)

Underlying Index: NIFTY 7913.20  As on Aug 22, 2014 15:30:36 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
20,500 -4,850 97 - 2,165.00 38.05 100 2,168.90 2,182.80 400 5750.00 - - - - 0.20 0.30 84.08 47 -2,300 5,450
238,200 -17,850 450 - 2,105.50 4.50 250 2,093.75 2,196.50 250 5800.00 200 0.40 0.65 3,100 0.25 0.65 88.06 242 - 5,550
- - - - - - 1,000 1,832.95 2,168.65 100 5850.00 - - 5.00 50 4.50 5.00 109.01 4 - -
14,550 - - - 1,994.65 - 50 1,951.00 2,030.90 50 5900.00 50 0.10 0.15 50 0.05 0.25 76.59 401 - 2,600
- - - - - - 1,000 1,732.95 2,068.65 100 5950.00 - - - - - - - - - -
707,750 -5,500 128 100.96 1,928.05 34.20 200 1,923.10 1,930.10 50 6000.00 900 0.30 0.40 2,950 0.05 0.40 75.66 236 -900 85,300
- - - - - - 1,000 1,640.85 2,028.05 100 6050.00 - - - - - - - - - -
43,800 -250 5 - 1,815.10 292.10 50 1,751.00 1,830.75 50 6100.00 200 0.05 0.20 450 0.05 0.25 68.55 2 -100 9,350
- - - - - - 1,000 1,540.85 1,928.05 100 6150.00 - - - - - - - - - -
17,800 - - - 1,687.95 - 100 1,713.50 1,730.50 50 6200.00 - - 1.00 1,000 - 0.10 - - - 6,850
- - - - - - 1,000 1,448.80 1,776.55 100 6250.00 - - - - - - - - - -
29,550 -50 3 - 1,618.80 28.15 50 1,551.00 1,630.25 50 6300.00 1,550 0.10 0.35 100 -0.05 0.35 62.60 6 - 12,550
50 - - - 1,512.25 - 1,000 1,368.30 1,668.70 100 6350.00 10,000 0.05 - - - - - - - -
70,550 -3,750 75 - 1,508.15 22.10 150 1,512.85 1,529.95 100 6400.00 500 0.10 0.40 4,050 -0.40 0.10 52.66 110 -5,450 23,750
4,250 - - - 1,422.85 - 1,000 1,256.70 1,580.55 100 6450.00 10,000 0.05 - - - - - - - -
200,600 -3,100 95 - 1,418.10 22.20 300 1,423.80 1,429.00 100 6500.00 100 0.50 0.60 3,250 -0.20 0.60 57.74 147 -4,800 144,600
4,950 - - - 1,370.50 - 1,000 1,164.70 1,484.50 100 6550.00 10,000 0.05 - - - - - - - -
105,200 -950 19 100.83 1,357.00 59.00 250 1,323.70 1,329.70 50 6600.00 350 0.60 0.65 4,750 -0.20 0.65 54.14 68 -300 93,500
5,800 - - - 1,273.15 - 1,000 1,064.70 1,384.50 100 6650.00 2,000 0.15 1.00 1,000 - - - - - -
204,150 -1,900 41 63.44 1,228.40 34.75 50 1,223.70 1,230.00 50 6700.00 750 0.70 0.85 4,900 -0.40 0.70 50.51 42 -1,300 197,750
- - - - - - 1,000 972.60 1,288.45 100 6750.00 10,000 0.05 1.10 1,000 - 0.55 - - - 4,900
53,000 -200 9 59.29 1,128.90 33.90 100 1,124.55 1,130.50 50 6800.00 3,950 0.80 0.85 500 -0.20 0.80 47.18 86 -100 183,150
- - - - - - 1,000 880.55 1,192.40 100 6850.00 10,000 0.10 1.20 1,000 - - - - - -
33,850 -550 41 55.06 1,029.40 33.15 200 1,026.60 1,030.70 50 6900.00 8,950 0.90 1.10 4,100 -0.50 0.90 43.72 7,909 -32,950 469,450
- - - - - - 1,000 780.75 1,092.40 100 6950.00 1,000 0.35 1.35 1,000 - 1.50 - - - 1,100
432,450 -7,200 293 45.17 927.15 29.70 50 927.05 930.40 100 7000.00 9,050 0.70 0.85 5,000 -0.60 0.80 39.11 9,212 -12,750 1,843,650
- - - - - - 1,000 688.80 996.35 100 7050.00 550 0.60 1.45 1,000 -0.30 1.20 38.98 22 -900 3,200
26,150 -2,900 93 - 822.25 23.60 50 827.30 832.20 100 7100.00 500 1.10 1.15 6,050 -0.45 1.10 36.50 7,540 -53,150 1,096,600
- - - - - - 500 670.50 900.35 100 7150.00 200 0.70 1.45 200 - 1.45 35.70 28 -300 11,250
148,250 -5,050 232 42.50 731.45 33.65 100 727.95 732.00 250 7200.00 2,350 1.20 1.25 350 -0.45 1.20 32.75 6,569 -70,750 1,214,300
50 - - - 504.30 - 500 570.50 800.35 100 7250.00 1,000 0.80 1.15 50 -0.70 1.10 30.33 96 -2,900 38,750
519,600 -10,900 286 36.30 630.65 32.30 100 628.30 630.80 150 7300.00 800 1.45 1.50 100 -0.30 1.50 29.49 57,624 -425,300 4,494,800
1,350 - - - 537.00 - 500 480.50 704.30 100 7350.00 500 1.30 1.65 9,100 -0.40 1.60 27.62 1,619 -150 261,900
236,100 3,250 553 31.07 530.60 32.45 300 529.30 532.30 50 7400.00 11,450 1.60 1.80 50 -0.30 1.60 25.47 36,885 -245,550 3,034,000
2,750 - - - 459.55 - 500 390.50 608.00 100 7450.00 1,650 1.80 2.20 50 -0.05 2.20 24.50 1,262 -8,050 126,850
738,100 -31,400 1,374 28.16 433.10 32.30 100 431.15 433.00 100 7500.00 1,250 1.95 2.00 50 -0.45 2.00 21.91 42,433 -280,900 4,063,550
29,800 -1,800 39 - 372.00 11.40 1,500 367.75 507.95 50 7550.00 50 2.55 2.70 3,650 -0.50 2.55 20.50 3,373 -29,600 297,950
1,398,100 -66,050 3,525 23.93 335.00 31.00 350 333.65 335.00 600 7600.00 750 2.60 2.65 800 -1.05 2.65 18.30 68,255 -324,000 5,854,000
56,550 -6,050 305 20.70 284.45 31.30 100 283.75 286.75 150 7650.00 50 3.10 3.40 500 -1.50 3.35 16.67 10,912 -38,600 872,300
1,695,750 -109,100 11,479 19.45 237.65 30.95 1,850 237.50 237.70 500 7700.00 50 4.60 4.75 450 -2.45 4.70 15.27 164,288 -639,300 6,965,500
132,300 -29,800 1,316 15.92 186.85 29.95 300 185.20 189.50 150 7750.00 100 5.80 6.30 500 -3.80 6.30 13.57 42,023 -96,600 1,411,150
3,622,350 -146,750 73,736 14.27 141.05 25.25 2,650 141.05 142.00 1,600 7800.00 700 10.25 10.40 1,800 -6.95 10.40 12.48 394,388 -218,800 7,101,300
706,500 -28,600 13,725 13.59 101.00 21.60 200 100.50 101.25 50 7850.00 1,600 17.05 18.15 100 -11.35 18.15 11.58 98,829 359,900 1,553,900
4,983,750 -604,900 472,606 13.09 67.00 17.30 200 66.95 67.00 4,850 7900.00 400 31.45 32.50 150 -15.60 32.10 10.88 460,621 609,600 4,783,200
1,506,950 198,350 105,949 12.35 39.10 10.40 400 38.85 39.90 500 7950.00 1,050 51.95 53.00 100 -21.10 53.00 9.87 33,490 322,500 770,300
9,050,750 -178,150 472,258 12.00 20.55 4.70 50 21.00 21.90 2,700 8000.00 200 82.50 83.45 50 -27.95 82.70 8.33 90,414 81,100 980,600
2,080,650 798,800 69,037 11.34 8.50 1.40 200 7.95 8.50 350 8050.00 500 115.60 129.90 50 -28.75 120.25 - 194 -300 7,700
4,540,950 684,250 134,219 11.54 3.75 - 500 3.70 3.80 450 8100.00 50 163.45 164.95 50 -32.50 164.20 - 2,742 -27,100 72,950
204,600 29,450 4,560 12.34 2.00 0.15 4,850 1.50 2.00 1,950 8150.00 50 190.00 404.00 100 -19.10 220.00 - 32 500 650
1,623,800 66,900 26,639 13.31 1.20 -0.20 1,850 1.20 1.30 400 8200.00 150 258.45 260.75 100 -33.90 259.00 - 978 2,450 148,750
8,500 50 9 14.88 1.00 0.20 50 0.50 0.95 950 8250.00 50 270.00 508.00 100 - - - - - -
485,100 -1,900 2,373 14.87 0.40 -0.30 5,650 0.35 0.40 7,550 8300.00 100 356.75 368.10 150 -35.95 357.70 - 16 -100 1,900
5,600 - - - 0.10 - 20,000 0.05 2.40 2,000 8350.00 50 360.00 607.65 100 - 458.00 - - - 6,250
402,950 -27,500 1,451 17.30 0.25 -0.20 4,000 0.20 0.30 5,950 8400.00 450 450.80 465.95 100 -14.20 475.50 23.45 2 - 1,500
- - - - - - 10,000 0.05 - - 8450.00 500 440.50 711.60 100 - 566.00 - - - 1,800
1,078,200 -41,300 4,847 20.80 0.30 -0.10 30,100 0.20 0.30 11,400 8500.00 100 555.90 558.85 100 -34.15 557.35 - 246 -4,000 274,600
1,000 - - - 0.80 - - - - - 8550.00 1,000 448.20 811.60 100 - 675.45 - - - 5,350
195,250 -24,050 542 23.88 0.30 - 20,000 0.20 0.25 8,000 8600.00 1,000 535.50 849.50 100 - - - - - -
- - - - - - - - 3.00 250 8650.00 1,000 544.25 915.55 100 - - - - - -
82,500 - - - 0.25 - 7,800 0.20 0.60 5,000 8700.00 1,000 635.50 949.50 100 - - - - - -
85,250 - 2 27.25 0.20 - - - 0.15 2,000 8750.00 1,000 640.25 1,019.55 100 - - - - - -
42,300 -1,500 33 29.81 0.30 -0.20 500 0.20 0.50 2,050 8800.00 1,000 735.50 1,049.50 100 - - - - - -
38,800 - - - 0.05 - - - 0.45 1,000 8850.00 1,000 740.25 1,119.55 100 - - - - - -
67,400 -2,100 42 31.45 0.20 -0.10 2,550 0.20 0.30 1,000 8900.00 1,000 835.50 1,149.50 100 - - - - - -
8,200 - - - 0.15 - - - - - 8950.00 1,000 836.30 1,223.50 100 - - - - - -
849,000 -22,300 1,014 34.17 0.20 -0.10 1,900 0.20 0.35 1,000 9000.00 50 1,055.00 1,058.65 100 -16.20 1,069.65 - 113 -700 185,300
- - - - - - - - - - 9050.00 1,000 932.35 1,327.45 100 - - - - - -
6,500 - - - 0.25 - 900 0.05 0.65 50 9100.00 1,000 982.35 1,377.45 100 - - - - - -
- - - - - - - - 3.00 250 9150.00 1,000 1,032.35 1,427.45 100 - - - - - -
- - - - - - - - 1.85 4,000 9200.00 1,000 1,078.00 1,481.40 100 - - - - - -
100 - - - 0.10 - - - 3.00 250 9250.00 1,000 1,128.00 1,531.40 100 - - - - - -
350 - - - 1.00 - - - 2.00 2,000 9300.00 350 1,352.20 1,362.05 350 -23.10 1,356.55 - 12 - 6,550
50 - - - 0.05 - - - 3.00 250 9350.00 1,000 1,224.45 1,635.35 100 - - - - - -
- - - - - - - - 3.00 250 9400.00 1,000 1,185.10 1,796.70 100 - - - - - -

Top

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



  •  Highlighted options are in-the-money.