Option Chain (Equity Derivatives)

Underlying Index: NIFTY 6674.00  As on Apr 16, 2014 15:30:35 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
170,050 -4,950 212 107.39 2,181.10 -58.20 50 2,181.05 2,186.05 50 4500.00 5,100 0.10 0.15 1,100 -0.05 0.10 87.77 1,767 -1,600 32,350
- - - - - - 2,000 2,005.15 2,293.25 2,000 4550.00 500 0.05 1.00 500 - - - - - -
79,250 -650 21 132.89 2,088.25 -53.20 50 2,081.95 2,087.35 50 4600.00 1,800 0.15 0.20 2,950 - 0.20 87.89 8 -100 8,050
- - - - - - 2,000 1,905.15 2,193.25 2,000 4650.00 500 0.05 1.00 500 - - - - - -
13,050 - 21 113.82 1,984.60 -104.50 50 1,982.05 1,985.00 50 4700.00 4,550 0.10 0.15 400 -0.05 0.15 81.23 4,037 -400 8,700
- - - - - - 2,000 1,805.15 2,093.25 2,000 4750.00 500 0.05 0.25 2,000 -0.05 0.15 78.95 340 - 600
14,300 - 3 194.94 1,961.25 -3.65 250 1,872.85 1,886.25 100 4800.00 7,200 0.10 0.25 11,900 -0.05 0.10 74.27 6,220 50 14,550
- - - - - - 2,000 1,705.15 1,993.25 2,000 4850.00 500 0.05 1.00 500 - - - - - -
11,300 - 6 157.23 1,823.75 -17.15 50 1,781.85 1,786.95 50 4900.00 4,600 0.10 0.15 50 -0.05 0.15 72.23 5,604 - 10,050
- - - - - - 2,000 1,605.15 1,893.25 2,000 4950.00 500 0.05 1.00 500 - - - - - -
263,150 -3,750 253 96.01 1,685.00 -55.45 250 1,683.90 1,687.00 300 5000.00 6,550 0.15 0.20 2,700 -0.05 0.15 67.85 233 -2,550 127,500
- - - - - - 2,000 1,505.15 1,793.25 2,000 5050.00 500 0.05 1.00 500 - - - - - -
33,150 -200 18 130.34 1,612.10 -44.85 50 1,579.40 1,591.95 50 5100.00 9,550 0.10 0.15 600 -0.10 0.15 63.54 22,913 -850 22,450
- - - - - - 2,000 1,411.90 1,743.95 2,000 5150.00 500 0.05 1.00 500 - - - - - -
44,600 -1,350 34 97.25 1,491.05 -46.95 50 1,476.85 1,515.30 50 5200.00 1,650 0.15 0.20 17,250 0.05 0.20 60.77 315 -1,300 35,150
850 - - - - - 2,000 1,311.90 1,643.95 2,000 5250.00 500 0.05 1.00 500 - - - - - -
25,050 -21,850 482 91.23 1,391.40 -56.60 100 1,383.60 1,394.65 50 5300.00 3,850 0.15 0.20 50 - 0.25 57.63 1,053 -8,300 44,100
7,950 - - - - - 2,000 1,218.70 1,500.00 2,000 5350.00 500 0.05 1.00 500 - - - - - -
63,850 -1,400 78 73.82 1,285.95 -65.00 250 1,284.95 1,287.50 400 5400.00 4,300 0.15 0.20 1,250 -0.10 0.20 52.29 189 -2,200 108,050
6,100 - - - - - 2,000 1,125.55 1,403.35 2,000 5450.00 500 0.10 0.75 500 - - - - - 1,250
208,950 -27,450 690 78.48 1,191.55 -62.60 250 1,185.20 1,193.95 50 5500.00 2,300 0.35 0.45 2,650 -0.05 0.45 52.01 4,748 -2,250 271,450
- - - - - - 2,000 1,032.20 1,306.75 2,000 5550.00 500 0.10 1.50 500 - - - - - 500
106,200 -7,250 1,110 74.16 1,093.05 -56.20 50 1,089.50 1,093.75 100 5600.00 4,000 0.25 0.55 15,450 -0.30 0.50 48.63 4,953 -6,300 232,300
50 - - - - - 2,000 932.20 1,206.75 2,000 5650.00 500 0.10 1.50 500 - - - - - 3,400
55,050 -17,600 388 65.20 991.25 -51.95 50 985.40 992.90 100 5700.00 3,400 0.40 0.50 2,500 -0.40 0.50 43.77 682 -9,200 156,750
- - - - - - 50 897.20 1,110.15 2,000 5750.00 500 0.10 1.00 2,550 - - - - - 2,750
109,550 -4,150 134 57.50 890.00 -60.00 100 883.35 896.25 50 5800.00 5,500 0.50 0.55 19,150 -0.35 0.55 39.85 5,549 5,000 726,850
100 - - - - - 200 797.10 1,013.50 2,000 5850.00 500 0.25 1.50 500 - - - - - 1,750
105,300 -3,500 210 43.01 785.25 -55.90 50 785.00 795.40 50 5900.00 6,450 0.55 0.60 1,250 -0.40 0.55 35.52 3,302 -45,500 1,073,800
1,100 - - - - - 50 720.00 916.90 2,000 5950.00 500 0.20 1.50 500 - - - - - 5,800
671,950 -34,300 2,060 44.56 689.30 -62.30 50 688.00 692.00 50 6000.00 10,200 0.60 0.65 4,050 -0.40 0.65 31.83 8,402 7,200 1,834,300
4,200 50 4 60.54 663.60 -31.40 50 610.00 816.90 2,000 6050.00 1,000 0.10 0.95 50 - 0.50 28.75 1 - 5,650
279,450 -7,600 191 41.28 591.65 -61.75 50 586.15 592.20 50 6100.00 150 0.65 0.90 800 -0.50 0.65 28.18 8,548 -54,550 1,406,050
18,950 - 20 40.37 544.00 -50.00 50 520.00 714.85 100 6150.00 50 0.50 0.90 50 -0.45 0.85 26.16 12 -400 48,850
558,050 -3,600 700 35.62 491.55 -57.90 50 490.35 492.65 50 6200.00 450 0.80 0.85 150 -0.40 0.85 24.11 11,264 -4,650 1,903,400
11,900 -400 9 43.84 460.00 -30.00 50 433.95 446.05 50 6250.00 50 0.60 0.75 4,900 -0.40 0.75 21.32 44 -850 89,900
741,000 -11,600 1,331 29.49 392.75 -58.25 100 389.00 392.85 50 6300.00 3,200 1.05 1.10 400 -0.35 1.10 20.02 24,952 49,700 1,724,950
15,050 -100 7 31.29 350.00 -58.20 100 325.05 374.95 100 6350.00 10,000 1.20 1.40 100 -0.40 1.25 18.17 2,144 -22,300 285,200
519,350 -24,850 3,350 23.52 292.75 -58.10 50 292.45 293.50 200 6400.00 450 1.55 1.65 5,750 -0.55 1.60 16.52 64,370 -691,300 4,163,500
13,200 -150 22 38.66 286.90 -23.60 50 237.85 246.80 50 6450.00 700 2.00 3.00 150 -0.40 2.45 14.71 5,066 23,300 330,000
789,300 -4,050 7,289 18.16 196.00 -61.90 100 195.15 196.00 300 6500.00 150 4.30 4.40 100 -0.15 4.30 14.11 127,719 285,300 4,721,750
55,450 -9,400 405 16.28 149.00 -61.00 50 145.95 151.00 500 6550.00 450 6.30 8.00 1,200 -0.65 6.30 13.12 36,488 253,550 984,350
1,165,900 175,600 29,377 15.29 108.60 -55.50 100 107.40 108.60 400 6600.00 650 15.65 15.95 500 3.90 15.65 12.68 321,729 222,250 5,333,800
131,600 59,700 3,750 13.90 71.00 -53.30 100 71.00 72.45 150 6650.00 1,000 28.70 28.80 50 9.55 29.00 12.03 93,158 -183,100 1,019,350
4,735,200 1,322,500 340,018 13.67 42.15 -43.25 250 42.40 43.00 3,250 6700.00 100 48.00 49.00 100 16.40 49.00 11.18 577,396 -318,950 4,924,300
991,500 490,050 89,505 13.53 24.00 -31.20 6,250 24.00 24.35 350 6750.00 50 76.55 78.00 550 26.25 78.00 10.02 66,924 -11,400 536,350
5,827,500 1,268,300 503,545 13.71 13.00 -20.80 400 12.90 13.00 6,900 6800.00 50 114.10 116.40 500 38.75 116.40 6.83 253,564 -738,400 2,202,200
1,028,750 -182,250 94,318 14.06 6.65 -11.50 300 6.65 6.80 250 6850.00 100 157.10 159.50 100 49.95 159.80 - 3,458 -39,650 64,700
4,736,400 521,150 273,292 14.73 3.55 -6.75 4,250 3.40 3.55 1,350 6900.00 5,500 206.00 206.05 200 53.35 206.00 - 33,305 -389,050 612,150
637,950 -17,850 22,942 15.77 2.40 -3.50 3,550 2.15 2.50 50 6950.00 200 252.05 263.95 200 52.10 253.00 - 163 -1,050 15,950
4,101,350 -116,650 137,157 17.49 1.80 -2.05 150 1.80 1.85 5,250 7000.00 100 302.25 304.00 1,200 56.80 302.20 - 3,863 -43,700 478,950
248,750 -13,050 3,915 18.83 1.30 -1.10 200 1.30 1.40 100 7050.00 100 321.65 389.15 100 53.00 340.00 - 24 -450 5,900
2,105,850 -231,850 28,945 19.89 0.90 -0.70 900 0.90 0.95 3,750 7100.00 100 398.80 403.65 100 64.00 402.25 - 160 500 41,850
72,900 -700 255 22.30 1.10 -0.40 800 0.80 1.10 4,200 7150.00 50 410.90 497.90 3,000 - - - - - 50
690,750 -186,250 8,807 22.44 0.60 -0.45 15,600 0.40 0.60 1,650 7200.00 50 498.40 503.10 50 60.50 500.00 - 112 1,150 33,800
150 - 2 24.25 0.60 0.35 200 0.25 0.60 9,900 7250.00 250 500.15 647.55 2,000 - - - - - 9,550
372,300 46,000 4,619 24.86 0.40 -0.40 1,400 0.45 0.55 200 7300.00 250 546.85 636.70 250 15.75 553.65 - 5 50 3,750
- - - - - - 500 0.10 1.00 500 7350.00 50 525.00 750.90 2,000 - - - - - 9,050
62,500 -15,550 1,092 28.94 0.50 -0.15 3,850 0.40 0.60 200 7400.00 250 646.95 736.65 250 - - - - - 450
- - - - - - 500 0.10 1.00 500 7450.00 50 620.00 854.30 2,000 - - - - - 9,650
453,800 2,350 3,277 32.28 0.50 -0.05 4,000 0.35 0.50 10,250 7500.00 50 798.30 801.95 50 59.35 801.50 - 244 -5,300 204,450
150 - 140 33.13 0.40 -0.10 150 0.20 1.00 500 7550.00 250 815.20 954.30 2,000 - - - - - -
5,050 - 1,494 33.13 0.25 -0.15 9,700 0.20 0.40 250 7600.00 3,000 725.10 947.90 3,000 - - - - - -
- - - - - - 500 0.05 1.00 500 7650.00 250 908.20 1,057.65 2,000 - - - - - 3,450
10,100 - 110 34.50 0.15 -0.10 1,100 0.10 0.20 500 7700.00 3,000 820.10 1,047.90 3,000 - - - - - -
50 - - - - - 500 0.05 1.00 500 7750.00 150 1,004.15 1,161.05 2,000 - - - - - -
1,000 - - - - - 500 0.10 0.45 500 7800.00 3,000 920.10 1,148.90 3,000 - - - - - 1,000
- - - - - - 500 0.05 1.00 500 7850.00 50 1,103.00 1,264.45 2,000 - - - - - 8,700
- - 1 44.92 0.50 0.05 550 0.05 0.40 50 7900.00 3,000 1,020.10 1,248.90 3,000 - - - - - -
- - - - - - 500 0.05 1.00 500 7950.00 2,000 1,018.90 1,364.45 2,000 - - - - - -
4,900 - 2 45.59 0.30 0.20 4,000 0.10 0.30 100 8000.00 3,000 1,120.10 1,348.90 3,000 39.00 1,238.00 - 16 - 850
50 50 3 53.17 1.00 0.95 - - 1.00 350 8050.00 2,000 1,115.50 1,467.80 2,000 - - - - - -
1,250 - - - - - 1,250 0.10 0.50 500 8100.00 2,000 1,165.50 1,517.80 2,000 - - - - - -
- - - - - - - - 1.00 500 8150.00 2,000 1,212.15 1,571.20 2,000 - - - - - -
- - - - - - - - 1.00 500 8200.00 - - - - - - - - - -
- - - - - - - - 1.00 500 8250.00 - - - - - - - - - -
- - - - - - - - 1.00 500 8300.00 - - - - - - - - - -

Top

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



  •  Highlighted options are in-the-money.