Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8341.40  As on Mar 27, 2015 15:30:06 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
- - - - - - 1,000 1,373.90 1,600.00 25 6850.00 1,000 0.10 - - - - - - - -
- - - - - - 1,000 1,323.90 1,649.00 200 6900.00 3,000 0.30 2.00 25 0.60 0.65 24.39 1 25 25
- - - - - - 1,000 1,282.35 1,624.05 100 6950.00 - - - - - - - - - -
10,750 10,750 493 36.67 1,423.85 23.95 25 1,413.00 1,423.25 250 7000.00 1,000 1.00 1.60 500 1.10 1.20 24.38 123 625 625
130,650 5,000 228 26.70 1,360.00 -23.35 50 1,358.60 1,375.15 50 7050.00 1,550 0.60 1.50 25 1.40 2.00 25.05 7 25 2,400
1,119,200 14,425 2,841 33.68 1,323.15 -13.55 500 1,316.00 1,323.80 125 7100.00 300 1.55 1.85 200 0.45 1.85 23.92 3,023 2,000 62,250
- - - - - - 1,000 1,090.80 1,428.30 100 7150.00 5,000 0.20 - - - - - - - -
134,350 2,975 351 30.86 1,222.75 -17.20 50 1,211.45 1,226.35 250 7200.00 50 1.60 2.00 100 0.40 2.00 22.41 663 4,725 11,825
- - - - - - 1,000 990.80 1,315.00 100 7250.00 5,000 0.50 - - - - - - - -
14,700 50 44 33.92 1,140.00 -4.75 25 1,000.15 1,282.95 250 7300.00 1,000 1.50 2.25 300 - 1.80 20.38 523 9,025 12,975
- - - - - - 1,000 899.25 1,219.50 100 7350.00 5,000 0.50 - - - - - - - -
8,200 -150 10 26.74 1,025.50 -22.20 25 1,008.35 1,031.45 250 7400.00 2,000 2.15 2.85 50 -1.00 2.75 19.78 3,159 8,750 51,600
- - - - - - 1,000 807.70 1,123.50 100 7450.00 5,000 1.00 - - - - - - - -
494,725 97,475 6,897 23.28 923.10 -20.05 200 920.20 927.00 25 7500.00 50 3.50 3.60 50 -0.85 3.55 18.70 34,411 181,025 435,900
- - - - - - 1,000 707.70 1,023.50 100 7550.00 25 1.65 - - - - - - - -
83,425 75 387 21.46 825.00 -18.85 1,500 797.45 867.20 1,500 7600.00 50 4.20 4.55 1,000 -1.05 4.40 17.45 24,029 137,800 309,275
- - - - - - 1,000 611.95 928.00 100 7650.00 50 2.00 - - - - - - - -
18,225 225 265 19.00 725.15 -19.90 1,500 700.55 770.30 1,500 7700.00 50 6.15 6.70 25 -0.75 6.50 16.68 34,314 140,875 294,125
- - - - - - 1,000 511.95 828.00 100 7750.00 25 6.00 14.40 100 - - - - - -
23,375 4,425 396 17.67 629.00 -33.75 25 629.10 637.75 25 7800.00 1,000 10.10 10.50 800 -0.70 10.20 16.11 60,120 190,550 462,500
- - - - - - 1,000 546.25 830.00 100 7850.00 25 12.00 17.00 25 - - - - - -
105,250 81,550 3,858 18.45 544.00 -10.20 25 541.65 552.00 200 7900.00 500 16.30 16.45 50 0.25 16.40 15.66 117,417 116,800 343,775
- - - - - - 725 449.30 734.00 100 7950.00 25 18.00 22.00 25 -2.30 21.25 15.56 947 15,700 15,700
1,108,450 108,700 13,721 17.64 455.70 -17.50 25 451.00 455.35 25 8000.00 2,100 25.30 25.35 100 0.80 25.50 15.14 304,080 658,125 2,146,100
- - - - - - 1,000 373.95 596.00 100 8050.00 2,575 32.00 39.35 150 7.50 32.00 14.95 607 7,700 7,725
180,975 71,325 6,731 16.25 367.00 -19.75 25 365.75 377.00 50 8100.00 1,700 38.50 39.00 1,400 1.05 39.00 14.63 250,622 65,975 2,215,275
- - - - - - 1,000 289.55 502.00 100 8150.00 1,675 47.65 49.25 125 8.25 47.65 14.34 3,107 24,325 26,825
598,900 211,125 21,111 15.89 291.00 -16.95 25 286.75 294.80 25 8200.00 150 57.50 57.95 250 1.65 57.80 14.03 370,348 116,675 2,493,575
600 575 179 15.18 251.00 -49.00 300 250.10 272.45 100 8250.00 75 68.00 70.50 25 45.00 70.00 13.73 7,969 25,075 25,100
459,500 131,725 45,791 15.35 221.15 -15.35 2,050 218.00 220.50 500 8300.00 225 84.70 85.00 1,400 3.00 84.95 13.49 497,449 71,875 2,415,300
12,650 11,825 2,423 14.80 186.65 -27.20 50 186.85 190.00 50 8350.00 75 98.50 101.90 100 0.30 99.00 12.91 10,190 33,750 48,475
1,144,375 423,825 202,325 14.61 158.00 -19.85 1,375 158.00 159.50 75 8400.00 25 120.45 121.00 1,350 4.25 121.00 12.86 410,616 325,100 2,453,575
54,475 28,150 10,489 14.66 134.50 -13.75 25 131.05 133.10 100 8450.00 100 135.85 146.75 200 3.45 142.45 12.46 10,247 16,050 48,975
2,569,775 716,025 476,959 14.19 108.35 -15.80 25 108.20 109.00 50 8500.00 50 166.55 168.00 50 6.90 167.90 12.15 179,206 -56,175 2,061,750
85,275 17,025 8,339 14.11 88.90 -17.45 50 86.45 88.90 150 8550.00 100 190.40 197.20 50 11.70 199.05 12.10 1,301 -2,350 18,775
2,639,550 428,475 558,818 13.82 70.00 -11.20 2,225 69.95 70.00 16,850 8600.00 25 224.50 226.65 25 7.70 224.55 11.05 66,914 -67,325 1,338,600
95,450 18,575 6,983 13.79 56.00 -12.10 50 54.70 56.00 500 8650.00 100 252.30 262.10 50 9.15 255.35 10.05 795 3,550 70,050
2,225,250 278,450 441,677 13.66 43.55 -8.40 25 43.20 43.70 175 8700.00 25 292.00 297.00 150 9.60 294.00 9.53 23,491 -60,425 1,033,225
57,600 24,800 4,173 13.39 32.25 -9.20 125 32.10 33.00 25 8750.00 100 328.55 374.70 150 42.15 360.75 13.54 465 100 37,400
2,380,075 318,525 349,316 13.59 25.95 -6.50 25 25.55 26.00 25 8800.00 25 375.60 380.70 50 15.90 379.60 7.84 20,650 -41,500 1,025,575
34,125 6,625 881 13.82 21.00 -5.50 100 18.15 22.30 50 8850.00 100 389.15 485.05 25 37.55 434.95 10.92 92 75 5,425
1,372,750 159,825 207,926 13.76 15.65 -4.40 300 15.05 15.70 50 8900.00 25 463.20 466.00 100 13.00 464.00 - 10,703 -31,825 440,250
10,875 1,875 321 13.73 11.60 -5.20 150 11.20 13.00 75 8950.00 1,500 474.70 521.75 100 - 500.00 - - - 2,625
2,751,750 171,750 171,534 14.03 9.50 -3.90 125 9.10 9.50 6,175 9000.00 25 553.35 559.15 50 20.50 559.45 - 12,722 73,875 949,875
7,000 2,975 150 14.64 8.65 -2.75 50 6.65 8.65 75 9050.00 1,000 580.00 614.95 50 25.00 600.00 - 300 2,500 2,600
1,076,300 202,925 74,584 14.22 5.50 -2.90 50 5.25 5.40 100 9100.00 500 649.55 653.35 50 16.00 649.10 - 615 3,950 411,900
1,175 - 21 14.73 4.90 -5.15 25 1.30 4.90 100 9150.00 1,000 525.50 896.50 100 - - - - - -
1,097,150 37,050 36,275 14.50 3.25 -2.05 150 3.10 3.25 8,575 9200.00 50 742.10 749.20 25 17.45 747.20 - 597 7,525 136,125
25 - - - 45.00 - 200 1.00 5.50 200 9250.00 1,000 630.50 996.50 100 - - - - - -
849,175 15,325 27,570 15.36 2.50 -0.65 200 2.30 2.75 600 9300.00 25 842.60 845.70 25 16.55 846.95 - 123 -850 92,000
- - - - - - 25 0.45 4.00 200 9350.00 1,000 695.65 1,100.75 100 - - - - - -
676,075 -2,625 11,880 16.55 2.30 -0.10 150 2.20 2.30 800 9400.00 25 941.60 946.35 50 9.35 941.45 - 617 50 155,975
- - - - - - 250 0.50 - - 9450.00 1,000 795.65 1,200.75 100 - - - - - -
771,150 -13,825 19,064 17.39 1.85 -0.15 675 1.85 2.10 5,000 9500.00 250 1,044.90 1,046.00 50 24.50 1,044.90 - 5,568 73,800 738,350
- - - - - - 7,000 0.35 - - 9550.00 1,000 891.45 1,304.95 100 - - - - - -
226,775 -25 3,198 18.34 1.60 -0.35 3,500 1.55 1.60 150 9600.00 25 1,051.00 1,274.90 3,000 14.75 1,134.10 - 4 - 3,700
- - - - - - 28,000 0.20 - - 9650.00 1,000 987.20 1,409.20 100 - - - - - -
65,800 -200 152 18.30 0.90 -0.85 1,650 0.90 1.25 1,125 9700.00 250 1,151.05 1,324.95 100 - 1,199.00 - - - 10,175
- - - - - - 35,000 0.15 - - 9750.00 1,000 1,087.20 1,509.20 100 - - - - - -
31,525 -50 17 20.48 1.40 -0.35 500 1.25 1.50 500 9800.00 25 1,300.00 1,425.00 25 245.15 1,350.00 - 8 200 850
- - - - - - 7,000 0.15 - - 9850.00 1,000 1,182.95 1,613.40 100 - - - - - -
19,975 - 2 20.85 1.00 - 500 1.00 1.40 50 9900.00 25 1,351.00 1,525.00 25 - - - - - -
- - - - - - 49,000 0.15 - - 9950.00 1,000 1,282.95 1,713.40 100 - - - - - -
227,550 375 4,561 22.64 1.30 0.15 150 1.25 1.30 900 10000.00 500 1,542.50 1,543.45 500 23.90 1,542.00 - 3,356 38,425 628,150
- - - - - - 70,000 0.05 - - 10050.00 1,000 1,378.75 1,817.65 100 - - - - - -
4,300 - - - 0.25 - 2,000 0.20 0.40 1,000 10100.00 25 1,551.00 1,725.00 25 - - - - - -
- - - - - - 91,000 0.05 - - 10150.00 1,000 1,474.50 1,921.85 100 - - - - - -
3,250 - - - 2.50 - 91,000 0.05 - - 10200.00 25 1,651.00 1,825.00 25 - - - - - -
- - - - - - 70,000 0.05 - - 10250.00 1,000 1,574.50 2,021.85 100 - - - - - -
550 - - - 1.85 - 56,700 0.05 - - 10300.00 25 1,751.00 1,925.00 25 - - - - - -
- - - - - - 77,000 0.05 - - 10350.00 1,000 1,670.30 2,126.10 100 - - - - - -
- - - - - - 70,000 0.05 - - 10400.00 25 1,851.00 2,025.00 25 - - - - - -
- - - - - - 105,000 0.05 - - 10450.00 1,000 1,769.05 2,225.15 100 - - - - - -
575 50 6 23.58 0.20 -0.05 25 0.35 0.90 25 10500.00 150 2,035.00 2,125.00 100 22.85 2,035.00 - 80 250 46,975

Top

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



  •  Highlighted options are in-the-money.