Option Chain (Equity Derivatives)

Underlying Index: NIFTY 9306.60  As on Apr 25, 2017 15:30:29 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
147,750 -63,150 933 - 2,243.00 73.15 675 2,234.55 2,248.00 300 7050.00 4,800 0.05 0.35 1,050 0.25 0.35 127.50 178 -1,350 2,325
233,475 -68,025 1,040 - 2,188.10 65.55 75 2,185.50 2,197.80 75 7100.00 1,875 0.10 0.15 375 -0.20 0.10 112.38 1,153 -2,850 8,850
- - - - - - 2,100 2,117.95 2,159.45 2,100 7150.00 - - 3.00 1,575 - - - - - -
13,125 -6,675 96 - 2,090.00 130.00 150 2,084.30 2,097.00 75 7200.00 375 0.25 0.40 1,800 0.25 0.35 118.57 38 -450 1,650
- - - - - - 2,025 1,746.80 2,131.80 2,025 7250.00 - - 3.00 1,575 - - - - - -
31,800 -1,050 15 - 1,985.00 79.90 150 1,987.05 1,990.95 75 7300.00 300 0.25 0.35 600 -0.05 0.40 114.08 11 - 14,475
- - - - - - 2,025 1,646.80 2,031.80 2,025 7350.00 - - 3.00 1,575 - - - - - -
29,700 -1,800 37 - 1,887.00 78.65 75 1,884.75 1,891.50 150 7400.00 8,775 0.05 0.15 75 -0.20 0.15 99.41 39 -975 1,200
- - - - - - 2,025 1,556.05 1,936.45 2,025 7450.00 - - 3.00 1,575 - - - - - -
319,425 -133,275 2,180 - 1,787.50 66.80 75 1,786.55 1,791.40 150 7500.00 9,150 0.20 0.25 75 -0.15 0.20 96.28 370 -11,925 134,025
4,950 - - - 1,610.80 - 75 1,739.30 1,759.45 2,100 7550.00 600 0.05 0.65 600 - 0.70 - - - 1,800
62,175 -1,200 17 - 1,659.05 39.40 75 1,685.20 1,692.40 75 7600.00 75 0.10 0.30 150 -0.20 0.10 85.84 28 -450 18,150
- - - - - - 2,025 1,365.30 1,741.05 2,025 7650.00 - - 3.00 1,575 - - - - - -
24,825 -1,275 25 - 1,564.50 58.40 150 1,583.70 1,597.85 150 7700.00 150 0.15 0.35 450 0.05 0.35 89.79 21 75 14,175
- - - - - - 2,025 1,265.30 1,641.05 2,025 7750.00 - - 3.00 1,575 - - - - - -
26,175 -2,475 106 - 1,496.00 81.55 525 1,486.00 1,497.70 150 7800.00 225 0.25 0.35 2,175 - 0.35 84.20 257 -2,775 48,450
- - - - - - 2,025 1,174.55 1,545.70 2,025 7850.00 - - 3.00 1,575 - - - - - -
31,575 -5,700 134 - 1,393.90 74.70 750 1,385.95 1,397.35 150 7900.00 675 0.30 0.35 300 -0.05 0.30 77.52 208 -1,800 63,525
- - - - - - 2,025 1,074.55 1,445.70 2,025 7950.00 - - 3.00 1,575 - - - - - -
443,850 -156,900 2,573 - 1,289.65 73.25 75 1,287.05 1,290.00 75 8000.00 2,850 0.15 0.20 2,175 -0.30 0.15 67.76 1,667 -33,000 300,825
- - - - - - 2,100 1,219.00 1,258.30 2,100 8050.00 600 0.05 2.00 900 - 1.00 - - - 225
328,275 -23,400 360 - 1,187.00 63.65 75 1,187.05 1,192.50 1,425 8100.00 1,275 0.35 0.50 1,500 -0.20 0.35 67.67 199 -2,550 189,600
- - - - - - 2,025 893.05 1,254.95 2,025 8150.00 10,050 0.05 0.80 300 - - - - - -
403,725 -8,025 1,079 - 1,086.40 66.15 75 1,086.70 1,089.40 75 8200.00 3,225 0.30 0.45 75 -0.10 0.30 61.31 1,192 -16,650 607,350
- - - - - - 2,025 793.05 1,154.95 2,025 8250.00 5,025 0.05 0.75 600 - - - - - -
284,100 -79,650 1,250 - 989.00 69.70 75 986.95 988.95 600 8300.00 7,575 0.45 0.50 3,000 -0.05 0.45 58.30 1,019 -38,775 324,600
825 -75 4 - 907.00 45.00 2,025 697.70 1,059.60 2,025 8350.00 525 0.10 0.65 300 -2.40 0.10 48.26 8 300 1,350
104,775 -67,350 974 - 887.40 68.30 75 887.90 892.50 75 8400.00 3,075 0.65 0.85 6,000 0.25 0.75 55.85 1,121 -18,150 1,146,375
- - - - - - 2,025 597.70 959.60 2,025 8450.00 5,025 0.05 1.35 900 - 2.50 - - - 300
277,875 -97,800 1,709 - 791.90 71.25 225 788.05 792.50 225 8500.00 15,750 0.75 0.80 75 -0.05 0.75 50.11 24,758 18,300 3,160,275
1,050 -900 25 - 708.00 98.75 75 719.65 758.25 75 8550.00 1,050 0.70 0.90 7,500 - 0.75 47.24 41 -975 9,225
190,500 -54,750 1,169 - 690.05 71.00 150 688.15 692.50 1,500 8600.00 1,500 0.85 0.95 5,175 0.05 0.85 45.05 19,661 -129,675 1,758,300
75 -300 4 - 601.00 43.75 2,100 619.60 658.30 2,100 8650.00 975 0.75 1.10 1,500 0.15 1.05 43.28 78 -2,100 10,650
234,075 -132,900 2,304 - 590.70 70.45 150 588.55 592.50 300 8700.00 2,100 1.05 1.10 6,150 0.10 1.05 40.31 25,253 -93,750 2,310,900
900 - - - 439.50 - 2,100 520.50 542.50 150 8750.00 1,500 1.15 1.20 75 - 1.15 37.79 906 -13,350 228,075
237,225 -259,125 4,832 - 492.00 73.25 300 489.60 493.35 75 8800.00 3,600 1.35 1.40 825 0.05 1.35 35.56 33,172 -341,625 2,580,600
75 - - - 354.00 - 300 428.30 459.45 2,100 8850.00 2,850 1.30 1.60 75 -0.10 1.45 32.81 2,784 -26,550 246,000
352,350 -43,500 1,505 - 394.05 73.65 750 391.25 395.40 225 8900.00 1,275 1.50 1.75 750 -0.80 1.70 30.42 77,191 137,925 4,925,700
1,800 -150 4 - 329.25 65.25 300 327.30 365.55 2,100 8950.00 75 1.90 2.05 150 -1.45 1.90 27.70 11,810 66,000 563,100
737,775 -182,550 6,992 - 295.00 69.80 300 293.75 296.00 75 9000.00 10,425 2.70 2.80 1,575 -2.30 2.70 25.97 147,879 -222,225 5,224,575
51,150 -26,325 661 - 246.50 71.35 75 243.05 254.80 600 9050.00 150 3.35 3.45 450 -3.55 3.45 23.59 47,048 -447,825 669,225
1,630,725 -673,725 28,707 - 194.00 64.05 150 193.05 194.65 600 9100.00 825 4.40 4.50 18,825 -6.55 4.50 21.12 234,272 -759,600 5,210,850
493,200 -472,050 18,618 - 147.00 61.15 150 145.40 147.00 3,075 9150.00 75 5.80 6.05 75 -11.80 5.80 18.32 150,535 -13,050 1,888,050
2,596,125 -1,715,775 213,538 - 98.25 47.35 75 98.50 98.75 600 9200.00 975 9.60 9.80 225 -20.40 9.80 16.60 417,258 407,625 5,073,975
1,268,550 -316,950 129,464 - 57.95 33.45 2,700 57.35 57.80 75 9250.00 2,250 16.70 16.80 375 -33.70 16.80 14.73 151,710 1,244,850 1,880,325
3,881,100 -140,025 484,959 7.77 27.70 17.70 20,925 27.50 27.70 450 9300.00 75 33.20 34.00 2,625 -49.95 34.00 14.41 233,376 1,597,725 2,371,350
1,405,050 384,150 148,004 9.50 11.35 8.25 1,725 11.00 11.35 150 9350.00 75 64.00 65.00 75 -58.05 64.95 15.66 2,467 47,775 64,875
3,760,500 627,675 187,128 10.64 4.15 3.05 675 4.10 4.20 825 9400.00 75 106.10 108.20 150 -66.30 107.75 18.90 13,510 16,725 202,275
539,250 188,925 27,394 11.89 1.60 0.75 1,200 1.35 1.60 75 9450.00 2,100 131.15 171.00 75 -130.70 159.30 25.05 6 -75 300
2,866,125 -109,125 66,399 13.66 0.85 0.15 4,725 0.85 0.90 3,450 9500.00 150 200.70 202.90 75 -69.20 202.05 25.94 2,594 -94,200 285,450
158,250 -8,775 435 15.97 0.65 0.05 75 0.55 0.65 1,200 9550.00 2,100 232.25 271.10 2,100 2.05 341.35 - - - 75
984,225 -43,500 6,237 17.60 0.40 -0.05 6,750 0.35 0.40 2,550 9600.00 75 296.25 299.95 750 -71.00 298.05 31.53 453 -9,825 99,000
12,600 - 1 16.28 0.05 -0.45 750 0.10 0.25 75 9650.00 2,100 331.75 372.65 2,100 - - - - - -
504,450 -15,000 1,100 21.03 0.20 -0.15 6,675 0.20 0.25 1,575 9700.00 1,050 397.25 400.45 375 -68.65 403.00 43.53 96 -3,600 47,325
150 - - - 0.10 - - - 1.10 150 9750.00 2,100 427.65 469.15 2,100 - - - - - -
550,875 -9,075 212 26.29 0.25 -0.05 5,775 0.25 0.30 825 9800.00 225 493.90 500.35 75 -74.10 496.15 44.42 9 -150 6,975
750 75 14 29.67 0.35 0.10 - - 2.90 75 9850.00 3,000 485.10 724.90 3,000 -40.00 580.00 74.26 7 -525 -
132,450 825 2,518 29.38 0.15 -0.10 10,875 0.15 0.20 75 9900.00 150 593.95 600.15 75 -60.50 610.00 64.83 9 - 33,300
75 - - - 0.55 - 300 0.05 2.00 600 9950.00 3,000 585.10 824.90 3,000 - 733.85 - - - 75
605,775 -60,750 1,387 34.63 0.20 -0.05 2,400 0.20 0.25 27,825 10000.00 75 698.35 700.70 150 -66.70 700.95 63.78 1,538 -81,975 427,275
- - - - - - - - 2.70 5,100 10050.00 - - 1,011.55 2,025 - - - - - -
2,400 - - - 0.25 - 75 0.10 0.50 1,500 10100.00 2,100 777.65 802.20 75 - 920.00 - - - 75
- - - - - - - - 2.70 5,100 10150.00 - - 1,111.55 2,025 - - - - - -
3,000 -150 3 44.91 0.30 -0.20 75 0.15 0.30 2,475 10200.00 2,100 877.65 919.15 2,100 -180.95 925.10 99.52 1 - 4,125
- - 1,200 45.27 0.20 -0.05 75 0.15 0.25 75 10250.00 150 779.40 1,216.20 2,025 - - - - - -
3,375 - 2 51.82 0.50 0.05 900 0.05 0.50 3,600 10300.00 2,100 977.65 1,019.15 2,100 - 1,099.75 - - - 225
- - - - - - - - 2.70 5,100 10350.00 - - 1,316.00 75 - - - - - -
75 -75 1 56.22 0.50 0.10 - - 2.00 1,500 10400.00 75 1,077.70 1,119.15 2,100 - 1,230.00 - - - 375
6,000 - - - 0.35 - - - 0.35 6,000 10450.00 - - 1,420.00 75 - - - - - -
472,125 -5,475 826 57.55 0.30 - 75 0.25 0.30 3,000 10500.00 75 1,198.80 1,204.00 75 -71.15 1,202.00 97.68 916 -60,900 294,075
- - - - - - - - 3.00 1,500 10550.00 - - 1,520.00 75 - - - - - -
1,800 -2,100 34 61.62 0.30 0.15 1,275 0.10 0.30 1,350 10600.00 300 1,292.45 1,301.20 75 -56.05 1,310.95 114.81 87 -5,400 36,000
750 - - - 0.65 - 525 0.05 1.00 1,500 10650.00 - - 1,625.45 2,025 - - - - - -
- - - - - - - - - - 10700.00 75 1,386.70 1,675.45 2,025 - 1,435.00 - - - 375
- - - - - - - - - - 10750.00 - - 1,730.10 2,025 - - - - - -
Total 26,455,125 1,348,209 1,606,934 42,492,600 Total

Top

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



  •  Highlighted options are in-the-money.