Option Chain (Equity Derivatives)

Underlying Index: NIFTY 7602.60  As on Aug 01, 2014 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
26,350 2,350 51 - 1,843.60 -124.20 100 1,842.00 1,877.95 50 5750.00 1,000 0.35 0.50 100 0.15 0.40 36.77 4,556 1,650 5,400
258,100 -450 69 - 1,799.10 -123.65 500 1,797.10 1,798.00 350 5800.00 900 0.45 0.50 2,950 0.10 0.45 36.15 5,182 -450 6,750
- - - - - - 1,000 1,612.45 2,203.35 100 5850.00 2,000 0.05 1.00 1,000 -0.20 0.40 34.73 410 - -
12,750 -150 3 65.00 1,782.50 -41.05 100 1,694.50 1,735.25 100 5900.00 250 0.45 0.50 2,250 0.15 0.45 34.10 8,065 -50 3,700
- - - - - - 1,000 1,512.40 2,104.70 100 5950.00 2,000 0.05 1.00 1,000 -2.30 0.20 30.75 240 - -
792,800 3,850 446 - 1,602.50 -121.50 50 1,599.40 1,602.90 300 6000.00 2,450 0.55 0.65 550 0.10 0.55 32.72 1,562 6,600 144,850
- - - - - - 1,000 1,412.25 2,006.05 100 6050.00 1,000 0.40 1.00 2,000 -1.35 0.65 32.24 663 - -
44,450 50 31 - 1,498.65 -141.60 50 1,501.00 1,514.75 50 6100.00 200 0.65 0.75 200 0.30 0.70 31.46 3,160 100 14,000
- - - - - - 1,000 1,312.25 1,907.55 100 6150.00 10,000 0.15 2.50 200 - - - - - -
19,750 -250 23 - 1,400.35 -126.60 50 1,401.65 1,411.70 250 6200.00 850 0.80 0.85 300 0.30 0.80 29.83 585 -200 14,900
- - - - - - 1,000 1,212.10 1,808.90 100 6250.00 10,000 0.15 2.50 200 - - - - - -
30,050 250 13 56.89 1,401.50 -24.85 50 1,302.65 1,309.70 50 6300.00 900 0.80 0.90 200 0.35 0.85 27.97 51 - 14,050
- - - - - - 1,000 1,112.05 1,710.35 100 6350.00 10,000 0.15 3.00 200 - - - - - -
80,400 -150 7 - 1,209.95 -120.50 250 1,201.90 1,208.85 250 6400.00 4,450 1.00 1.10 100 0.45 1.05 26.56 672 3,250 39,550
- - - - - - 1,000 1,011.90 1,611.70 100 6450.00 10,000 0.15 3.00 200 - - - - - -
213,500 -3,800 431 - 1,108.65 -128.20 50 1,105.75 1,108.85 100 6500.00 5,050 1.15 1.25 600 0.70 1.25 25.01 1,017 7,800 116,850
- - - - - - 1,000 911.90 1,513.20 100 6550.00 10,000 0.55 3.00 200 -20.95 0.75 22.59 325 - -
101,150 -6,150 148 - 1,009.50 -122.95 50 1,005.20 1,010.25 100 6600.00 2,200 1.50 1.55 150 1.00 1.50 23.46 610 -3,550 40,300
1,250 - - - 1,101.25 - 1,000 811.75 1,414.55 100 6650.00 10,000 1.50 3.00 200 - - - - - -
211,300 -6,950 170 - 911.05 -119.80 50 909.20 910.75 50 6700.00 2,450 1.85 1.95 50 1.30 1.90 22.04 2,628 12,150 198,400
- - - - - - 1,000 711.90 1,315.95 100 6750.00 10,000 1.10 3.00 200 - - - - - -
58,550 4,050 175 - 811.00 -123.10 150 809.70 812.55 100 6800.00 2,250 2.70 2.85 8,400 1.75 2.85 21.09 3,087 18,300 190,050
- - - - - - 1,000 612.20 998.50 100 6850.00 10,000 1.25 8.00 1,000 -55.40 7.00 23.20 2 - -
26,200 -5,900 214 - 706.55 -130.80 50 712.75 718.50 250 6900.00 500 3.90 4.15 50 2.50 3.95 19.85 8,904 16,250 281,200
- - - - - - 1,000 513.25 1,116.45 100 6950.00 100 3.45 8.00 1,000 -15.05 3.45 18.28 1 - 150
459,950 -24,250 1,593 - 619.35 -118.40 50 617.30 619.05 50 7000.00 550 5.85 6.00 400 3.70 6.00 18.88 33,899 313,750 1,572,450
- - - - - - 50 550.00 996.00 100 7050.00 1,000 6.25 - - -3.20 4.30 16.60 21 1,050 1,300
32,700 -350 88 - 526.00 -113.45 50 518.80 524.75 50 7100.00 100 9.30 9.75 50 5.85 9.30 17.96 37,562 177,750 833,550
- - - - - - 5,000 425.00 599.90 4,000 7150.00 300 8.15 13.85 250 7.50 12.50 17.81 199 4,100 4,500
207,050 -2,800 607 - 433.00 -111.00 1,000 430.00 432.10 50 7200.00 250 15.50 15.60 5,300 9.50 15.60 17.38 53,252 449,800 1,550,350
- - - - - - 1,000 333.00 520.00 50 7250.00 250 14.65 23.60 50 12.10 20.60 17.23 3,055 59,600 61,650
500,750 56,050 2,617 - 345.00 -106.05 100 340.80 344.15 100 7300.00 50 26.50 27.00 100 15.20 26.00 16.88 122,022 746,150 5,563,950
50 - 1 22.17 372.75 22.75 500 271.00 627.15 100 7350.00 250 30.10 35.45 50 19.15 34.80 16.93 5,416 73,600 86,950
265,850 36,650 3,939 8.91 263.50 -98.70 50 263.00 264.80 50 7400.00 50 44.30 44.55 50 25.35 44.55 16.80 160,214 925,100 2,563,900
1,500 - 5 11.60 232.25 -80.30 100 181.30 543.05 100 7450.00 150 55.20 58.75 250 30.55 56.05 16.62 5,710 59,450 72,800
874,450 117,800 18,372 11.22 191.35 -86.80 100 190.00 191.35 100 7500.00 250 70.35 70.55 950 36.80 70.55 16.55 252,521 969,500 4,076,450
2,000 1,100 49 11.90 161.00 -78.00 50 150.40 163.80 50 7550.00 50 87.00 88.95 50 42.85 86.20 16.29 10,782 63,700 110,450
1,388,800 593,750 60,279 11.79 129.00 -75.75 100 129.00 130.00 450 7600.00 1,000 107.60 108.55 100 52.10 108.30 16.50 340,825 1,043,500 3,758,450
79,150 76,800 4,275 12.06 104.00 -69.30 50 103.65 103.85 100 7650.00 100 129.75 131.95 50 59.50 131.00 16.43 14,167 62,050 136,000
2,579,600 1,283,900 247,129 12.12 81.20 -57.15 50 81.05 81.20 50 7700.00 50 156.30 157.90 50 67.35 156.25 16.32 250,438 64,400 2,514,150
291,550 172,900 15,092 12.14 62.00 -49.20 850 62.00 63.00 250 7750.00 50 184.50 189.65 250 76.30 187.75 16.62 3,886 -21,450 68,000
3,048,200 1,159,550 327,966 12.20 46.60 -40.75 50 47.00 47.20 50 7800.00 100 219.00 220.00 150 83.55 218.80 16.54 56,041 4,050 1,296,800
183,550 103,950 16,468 12.44 35.50 -32.10 150 34.30 35.75 50 7850.00 250 253.55 257.95 50 90.00 255.50 16.87 360 3,850 16,100
2,720,400 386,400 248,539 12.37 25.10 -25.50 7,600 25.10 25.30 1,550 7900.00 50 295.05 298.25 50 98.65 294.75 17.29 13,692 -96,900 441,250
193,500 151,800 7,927 12.50 18.20 -18.60 200 17.50 18.85 250 7950.00 50 181.05 351.50 50 80.50 311.50 13.44 1 50 100
4,910,550 916,450 194,389 12.54 12.65 -14.20 1,000 12.60 12.65 7,650 8000.00 100 381.25 381.90 50 110.75 380.95 18.62 6,009 -29,550 548,900
63,150 21,600 2,213 12.68 8.95 -9.80 100 8.70 8.95 400 8050.00 1,000 236.00 554.00 100 - - - - - -
1,974,750 260,600 78,907 12.88 6.40 -6.60 200 6.40 6.60 750 8100.00 50 472.15 476.35 50 121.75 476.05 20.95 271 2,650 34,750
14,050 14,050 375 13.32 5.00 -39.50 1,000 4.50 10.10 1,000 8150.00 1,000 306.00 - - - 308.50 - - - 100
1,174,500 39,300 46,055 13.63 3.75 -2.50 22,100 3.70 3.75 50 8200.00 250 568.15 568.90 50 123.05 567.25 22.11 414 8,150 111,650
250 - 6 13.76 2.60 -9.90 5,000 1.75 - - 8250.00 1,000 380.50 764.40 100 - - - - - -
629,650 40,150 18,400 14.41 2.30 -1.25 5,200 2.25 2.40 300 8300.00 1,000 197.65 770.55 100 168.75 655.00 21.74 3 50 500
- - - - - - 10,000 1.00 - - 8350.00 1,000 460.50 868.10 100 - - - - - -
416,150 12,050 5,961 15.52 1.70 -0.60 1,500 1.55 1.85 300 8400.00 1,000 330.65 918.95 100 72.15 699.15 - 1 - 250
- - - - - - 10,000 0.75 3.00 100 8450.00 1,000 560.50 970.30 100 - - - - - -
1,290,950 46,200 6,974 16.77 1.40 -0.50 650 1.35 1.45 1,800 8500.00 350 861.85 864.90 50 124.85 860.05 28.38 544 8,450 335,400
- - - - - - 10,000 0.30 3.00 100 8550.00 1,000 660.50 1,071.05 100 - - - - - -
221,450 -650 2,943 17.30 0.85 -0.45 950 0.85 1.10 500 8600.00 1,000 760.50 1,121.05 100 - - - - - -
- - - - - - 10,000 0.30 3.00 100 8650.00 1,000 790.50 1,171.00 100 - - - - - -
107,850 2,550 280 18.67 0.80 -0.25 950 0.80 0.95 350 8700.00 1,000 860.50 1,220.65 100 - - - - - -
85,250 - - - 1.00 - 10,000 0.30 0.85 1,000 8750.00 1,000 850.50 1,270.20 100 - - - - - -
47,100 1,100 37 20.27 0.85 -0.15 1,000 0.75 0.90 500 8800.00 1,000 960.50 1,319.70 100 - - - - - -
40,650 1,850 309 19.39 0.40 0.20 450 0.40 1.25 10,000 8850.00 1,000 920.50 1,369.20 100 - - - - - -
69,500 - 15 20.91 0.60 0.10 50 0.60 0.70 1,000 8900.00 1,000 1,020.50 1,418.55 100 - - - - - -
8,200 - 32 22.84 1.00 0.20 500 0.25 1.50 1,000 8950.00 1,000 1,050.50 1,467.85 100 - - - - - -
945,550 27,350 1,323 22.65 0.70 -0.05 500 0.65 0.70 1,900 9000.00 350 1,354.15 1,360.00 50 122.70 1,354.00 38.47 172 6,600 197,950
- - - - - - 500 0.20 2.00 1,000 9050.00 1,000 966.05 1,566.55 100 - - - - - -
7,450 - 120 24.20 0.75 -0.05 500 0.40 0.90 1,000 9100.00 1,000 1,016.10 1,615.80 100 - - - - - -
- - - - - - 200 0.05 2.00 1,000 9150.00 1,000 1,066.05 1,665.15 100 - - - - - -
- - - - - - 200 0.05 0.95 1,000 9200.00 1,000 1,116.10 1,714.40 100 - - - - - -
100 - - - 1.00 - 200 0.05 3.00 200 9250.00 1,000 1,166.15 1,763.75 100 - - - - - -
400 - 1 31.64 3.00 2.00 200 0.05 3.00 150 9300.00 1,000 1,151.00 - - - 1,350.00 - - - 6,500
- - - - - - 200 0.05 3.00 200 9350.00 1,000 1,266.20 1,862.30 100 - - - - - -

Top

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



  •  Highlighted options are in-the-money.