Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8901.85  As on Feb 28, 2015 15:30:31 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
58,650 25 14 - 4,600.80 -85.65 25 4,696.90 4,806.95 1,500 4200.00 - - 3.00 100 - 0.10 - - - 500
- - - - - - 1,000 4,177.25 - - 4300.00 - - - - - - - - - -
- - - - - - 1,000 4,077.65 - - 4400.00 - - - - - - - - - -
- - - - - - 1,500 4,396.85 4,506.95 1,500 4500.00 - - - - - - - - - -
- - - - - - 1,000 3,878.40 - - 4600.00 - - - - - - - - - -
- - - - - - 1,000 3,778.70 - - 4700.00 - - - - - - - - - -
- - - - - - 1,000 3,679.15 - - 4800.00 - - 3.00 25 - - - - - -
- - - - - - 1,000 3,579.45 - - 4900.00 - - - - - - - - - -
346,050 25 218 110.75 3,955.00 106.80 25 3,952.00 3,964.50 25 5000.00 25 2.00 3.00 3,675 - 3.00 - - - 3,675
- - - - - - 1,000 3,380.20 - - 5100.00 - - - - - - - - - -
- - - - - - 1,000 3,280.60 - - 5200.00 - - - - - - - - - -
- - - - - - 1,000 3,180.90 - - 5300.00 - - - - - - - - - -
- - - - - - 1,000 3,081.35 - - 5400.00 - - - - - - - - - -
11,100 - - - 3,225.00 - 1,500 3,416.85 3,506.95 1,500 5500.00 - - - - - - - - - -
50 - - - 2,620.00 - 1,500 3,316.85 3,406.95 1,500 5600.00 - - - - - - - - - -
- - - - - - 1,500 3,216.85 3,306.95 1,500 5700.00 - - - - - - - - - -
- - - - - - 1,500 3,116.85 3,206.95 1,500 5800.00 - - - - - - - - - -
- - - - - - 1,500 3,016.85 3,106.95 1,500 5900.00 - - - - - - - - - -
30,900 50 2 - 2,860.00 10.00 250 2,916.90 2,999.95 250 6000.00 - - 1.90 4,000 - 1.00 - - - 550
50 50 2 - 2,760.00 1,616.20 1,500 2,821.85 2,906.95 1,500 6100.00 - - - - - - - - - -
150 100 4 - 2,660.00 570.00 1,500 2,721.85 2,806.95 1,500 6200.00 - - - - - - - - - -
225 100 4 - 2,560.00 153.55 1,500 2,621.85 2,706.95 1,500 6300.00 - - - - - - - - - -
- - - - - - 1,500 2,521.85 2,606.95 1,500 6400.00 - - - - - - - - - -
26,975 - - - 2,310.00 - 125 2,452.25 2,476.20 25 6500.00 7,500 0.10 1.95 1,000 - - - - - -
239,650 575 247 - 2,340.00 81.75 125 2,349.20 2,365.35 125 6600.00 75 0.85 1.00 25 -0.25 0.85 42.18 66 -250 11,625
150 - - - 2,175.00 - 1,000 1,988.50 2,392.50 100 6650.00 7,500 0.15 - - - - - - - -
303,250 250 74 49.84 2,254.55 92.75 50 2,254.30 2,268.20 25 6700.00 100 0.75 1.25 25 0.10 1.25 41.94 22 275 6,725
- - - - - - 1,000 1,888.50 2,292.50 100 6750.00 7,500 0.15 - - - - - - - -
59,625 -475 32 - 2,150.00 90.10 250 2,140.40 2,206.90 250 6800.00 75 1.10 1.60 1,350 -0.10 1.10 39.45 25 -125 1,575
- - - - - - 1,000 1,797.45 2,234.00 100 6850.00 7,500 0.20 - - - - - - - -
9,125 - - - 1,962.35 0.95 1,500 2,036.85 2,106.95 1,500 6900.00 200 0.65 1.50 400 - 1.60 - - - 675
- - - - - - 1,000 1,706.35 2,159.00 100 6950.00 7,500 0.20 - - - - - - - -
481,525 1,200 438 48.77 1,962.80 94.95 100 1,963.35 1,965.00 100 7000.00 25 1.25 1.40 325 -0.20 1.40 36.64 783 -4,600 67,075
- - - - - - 1,000 1,606.45 2,001.00 100 7050.00 5,000 0.50 - - - - - - - -
9,550 75 6 - 1,755.00 16.40 25 1,847.65 1,889.15 25 7100.00 975 1.20 1.45 25 -0.35 1.35 34.60 15 75 6,775
- - - - - - 1,000 1,515.40 1,905.50 100 7150.00 5,000 0.50 - - - - - - - -
98,100 -150 9 - 1,730.00 62.80 1,500 1,738.15 1,799.30 25 7200.00 1,200 1.40 1.50 25 -0.60 1.40 32.86 894 -7,050 31,950
- - - - - - 1,000 1,415.40 1,805.50 100 7250.00 5,000 0.50 - - - - - - - -
8,600 -300 20 - 1,490.00 60.00 25 1,661.25 1,690.85 25 7300.00 2,350 1.40 1.50 175 -0.75 1.50 31.25 283 875 30,400
- - - - - - 1,000 1,324.55 1,710.00 100 7350.00 5,000 0.75 - - - - - - - -
8,600 225 27 - 1,524.00 54.00 25 1,548.00 1,572.10 25 7400.00 50 1.55 1.60 2,575 -0.85 1.60 29.62 2,405 5,775 150,875
- - - - - - 1,000 1,224.60 1,610.00 100 7450.00 7,500 0.65 - - - - - - - -
251,650 -1,125 249 38.99 1,470.00 96.15 200 1,465.00 1,478.05 50 7500.00 4,950 1.65 1.75 175 -1.00 1.75 28.07 15,334 19,625 774,300
- - - - - - 1,000 1,133.60 1,514.50 100 7550.00 7,500 0.70 - - -0.10 6.00 - - - 25
82,800 225 80 37.08 1,371.75 97.80 25 1,364.75 1,374.40 50 7600.00 6,975 1.65 1.75 50 -1.25 1.75 26.22 10,784 -1,275 538,450
- - - - - - 1,000 1,033.95 1,414.50 100 7650.00 7,500 1.05 - - - 16.00 - - - 175
19,625 -1,150 63 - 1,197.50 34.85 1,500 1,238.55 1,308.75 1,500 7700.00 325 1.80 1.90 1,000 -1.90 1.80 24.46 22,031 -31,325 842,175
- - - - - - 1,000 943.00 1,319.00 100 7750.00 5,000 1.20 - - - - - - - -
24,275 250 17 - 1,128.05 43.75 1,500 1,138.95 1,209.20 1,500 7800.00 3,950 2.10 2.20 250 -2.85 2.20 23.22 31,302 1,400 928,750
- - - - - - 1,000 851.90 1,219.00 100 7850.00 5,000 1.20 - - - - - - - -
19,325 225 26 22.39 1,061.00 73.55 1,500 1,034.80 1,109.80 1,500 7900.00 300 2.60 3.00 2,825 -4.50 2.65 21.91 65,200 39,800 768,575
- - - - - - 100 961.05 1,123.00 100 7950.00 5,000 1.60 - - - - - - - -
816,475 31,000 4,695 25.60 970.00 84.85 50 972.00 978.05 25 8000.00 50 3.75 3.80 5,325 -6.75 3.80 21.12 176,653 135,650 3,059,300
25 - - - 790.00 - 100 662.60 1,002.00 100 8050.00 250 3.80 8.00 450 -7.00 6.00 21.71 104 300 1,900
82,525 -975 769 25.00 875.10 83.00 25 874.10 880.90 25 8100.00 100 5.30 5.45 25 -9.60 5.40 20.29 182,503 -61,100 990,525
- - - - - - 1,000 563.40 902.00 100 8150.00 500 2.00 7.00 250 -13.50 6.50 19.90 26 500 500
104,325 125 665 24.06 780.55 82.65 50 772.10 785.95 25 8200.00 250 8.10 8.20 1,850 -13.80 8.10 19.64 272,138 -353,100 1,345,325
- - - - - - 1,000 473.65 831.00 100 8250.00 25 9.00 14.10 25 -18.35 9.50 19.15 117 700 1,450
224,025 7,075 1,310 22.60 685.35 73.20 25 679.65 702.85 250 8300.00 25 12.15 12.70 1,275 -19.00 12.65 19.18 295,395 71,025 1,891,050
25 - - - 360.00 - 100 531.05 732.00 100 8350.00 100 14.25 16.90 25 -18.05 20.00 20.14 316 2,325 7,050
166,225 -9,350 945 22.17 596.35 72.70 25 593.85 601.65 50 8400.00 5,050 18.60 19.00 10,500 -25.20 19.00 18.61 353,967 285,400 2,096,025
- - 2 - 426.90 197.05 50 501.05 649.00 100 8450.00 50 23.25 26.60 300 -28.00 24.85 18.70 1,787 10,650 26,725
682,875 -23,075 10,342 20.58 504.10 60.85 25 502.70 510.00 100 8500.00 50 28.20 28.50 2,925 -33.20 28.50 18.10 573,212 14,925 4,285,400
250 - 7 12.02 421.10 30.20 1,500 446.40 567.45 50 8550.00 25 27.00 36.05 25 -38.75 34.00 17.71 1,838 5,325 19,500
261,450 4,325 9,915 20.28 422.75 52.30 25 418.15 422.85 75 8600.00 1,300 40.90 41.60 25 -42.60 41.65 17.51 669,408 532,800 2,605,550
4,750 -1,025 206 19.56 380.00 45.35 75 370.75 395.45 175 8650.00 25 49.55 50.25 25 -47.05 50.40 17.27 5,076 6,550 41,425
605,675 -14,600 51,313 19.52 343.55 42.85 1,600 340.00 344.25 75 8700.00 500 59.55 60.00 300 -53.35 60.00 16.93 934,936 329,300 1,994,275
19,100 -5,875 2,183 18.45 300.40 32.70 125 300.35 306.85 50 8750.00 75 69.75 71.00 50 -60.00 71.00 16.56 12,668 70,725 147,125
1,256,175 -91,875 192,027 18.80 270.75 32.95 250 267.05 270.75 50 8800.00 25 85.10 85.45 325 -64.15 85.10 16.34 540,121 879,925 2,943,875
47,175 -8,425 5,474 18.40 236.60 27.65 50 234.60 244.85 50 8850.00 100 98.80 101.40 50 -71.25 98.25 15.78 11,042 22,125 44,175
1,650,450 187,625 454,972 17.91 203.65 20.75 25 203.65 207.10 25 8900.00 25 118.55 119.40 150 -72.60 120.00 15.91 392,998 576,000 1,292,725
62,150 21,925 13,869 17.87 177.00 17.45 600 177.00 178.00 25 8950.00 50 136.75 145.00 25 -71.30 144.15 16.02 5,808 21,125 26,175
5,788,275 508,925 906,898 17.62 150.75 14.75 500 151.00 152.00 450 9000.00 175 162.00 163.00 175 -78.90 163.00 15.29 116,817 134,325 1,044,050
46,000 8,875 7,977 17.39 127.00 11.35 50 125.45 127.00 50 9050.00 50 185.00 205.15 50 -98.00 185.00 14.60 413 1,000 4,200
2,809,800 574,675 972,826 16.98 104.00 8.35 25 104.10 105.25 200 9100.00 1,650 214.00 216.55 25 -89.45 214.00 14.35 20,949 21,575 160,675
56,350 26,550 8,311 16.79 85.45 5.30 100 82.40 87.95 100 9150.00 50 201.05 269.00 25 -566.25 266.00 16.48 3 50 50
3,727,675 898,375 1,043,008 16.69 70.00 6.30 100 69.00 69.95 25 9200.00 50 275.00 278.00 25 -88.65 279.40 13.69 9,125 12,125 194,925
37,825 18,500 5,317 16.50 56.00 4.15 50 54.30 56.35 50 9250.00 1,025 267.50 548.20 100 -518.40 400.35 24.13 365 25 25
2,131,375 -95,750 580,258 16.35 44.30 3.50 200 43.80 44.05 250 9300.00 25 346.10 358.70 25 -93.90 350.00 11.92 2,504 27,000 90,725
21,675 12,850 4,299 16.10 34.00 0.70 75 33.00 34.00 25 9350.00 1,000 264.50 669.80 100 - - - - - -
2,259,275 230,475 474,576 15.88 25.65 0.90 25 25.60 26.00 50 9400.00 25 413.35 431.85 25 -95.75 427.35 - 1,849 25,975 52,350
17,450 14,925 1,501 15.71 19.15 -0.55 50 16.95 19.00 25 9450.00 1,000 350.00 764.85 100 - - - - - -
3,041,675 107,325 435,602 15.53 14.00 -0.95 150 13.25 14.00 1,300 9500.00 25 511.90 516.00 25 -94.40 515.05 - 11,159 -178,150 721,725
12,250 12,200 587 15.34 10.00 -0.50 25 9.00 10.00 50 9550.00 1,000 444.50 859.10 100 - - - - - -
785,025 238,725 168,941 15.21 7.10 -1.45 2,000 7.10 7.30 50 9600.00 1,500 560.20 644.55 1,500 -199.95 650.05 19.22 1 25 150
8,950 7,725 529 13.87 3.00 -4.40 7,200 2.00 5.00 50 9650.00 1,000 536.00 953.75 100 - - - - - -
415,825 86,275 78,778 15.31 3.90 -1.30 25 3.60 4.00 1,450 9700.00 1,500 660.60 739.30 1,500 -1,050.25 747.30 20.77 2 50 50
50 - - - 11.00 - 5,000 1.05 10.80 1,000 9750.00 1,000 635.50 1,053.75 100 - - - - - -
301,150 53,000 63,108 15.88 2.55 -0.80 1,325 2.40 2.80 1,000 9800.00 1,500 755.25 840.30 1,500 - 858.95 - - - 100
100 100 4 20.57 9.05 1.85 5,000 0.50 9.00 1,000 9850.00 1,000 730.50 1,158.20 100 - - - - - -
280,350 14,475 45,167 16.64 1.85 -0.95 175 1.70 1.85 4,950 9900.00 1,500 854.75 939.70 1,500 - - - - - -
- - - - - - 21,000 0.15 5.45 5,000 9950.00 1,000 830.50 1,258.20 100 - - - - - -
885,775 18,400 66,103 17.81 1.65 -0.95 13,150 1.60 1.65 7,825 10000.00 200 995.00 1,000.30 125 -94.45 999.00 - 731 2,025 448,900
- - - - - - 14,000 0.15 - - 10050.00 1,000 926.00 1,362.65 100 - - - - - -
3,675 1,150 46 19.35 1.75 - 5,000 1.00 1.75 1,000 10100.00 1,000 1,023.00 1,153.15 1,000 - - - - - -
- - - - - - 126,000 0.05 - - 10150.00 1,000 1,026.00 1,462.65 100 - - - - - -
25 - - - 0.50 - 500 0.50 - - 10200.00 1,000 1,123.00 1,253.15 1,000 - - - - - -
- - - - - - 105,000 0.05 - - 10250.00 1,000 1,121.50 1,567.15 100 - - - - - -
- - - - - - 7,500 0.15 - - 10300.00 1,000 1,218.00 1,353.15 1,000 - - - - - -
- - - - - - 105,700 0.05 - - 10350.00 1,000 1,217.00 1,671.60 100 - - - - - -
- - - - - - 7,500 0.20 - - 10400.00 1,000 1,313.00 1,453.15 1,000 - - - - - -
- - - - - - 105,000 0.05 - - 10450.00 1,000 1,317.00 1,771.60 100 - - - - - -
300 - - - 0.25 - 2,000 0.25 1.00 250 10500.00 250 1,439.00 1,508.25 250 -90.00 1,500.00 - 6 -150 3,500
- - - - - - 1,000 0.10 - - 10600.00 1,000 1,503.00 1,653.15 1,000 - - - - - -
- - - - - - 1,000 0.10 1.50 2,000 10700.00 1,000 1,603.00 1,753.15 1,000 - - - - - -
- - - - - - 105,000 0.05 1.20 1,000 10800.00 1,000 1,703.00 1,853.15 1,000 - - - - - -
- - - - - - 105,000 0.05 1.00 1,000 10900.00 1,000 1,793.00 1,953.15 1,000 - - - - - -
6,225 6,150 264 29.08 1.00 0.30 4,725 0.50 0.90 4,000 11000.00 25 1,982.60 2,011.55 250 -80.75 2,002.00 - 52 -500 31,200

Top

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



  •  Highlighted options are in-the-money.