Option Chain (Equity Derivatives) Underlying Index: NIFTY 10096.

40 As on Oct 12, 2017 15:30:29 IST

View Options Contracts for:
OR
Filter by: Expiry Date
Futures contracts

CALLS
Chart OI

2,482,425
-
30,525
-
237,300
-
779,850
-
445,875
-
260,625
-
181,950
-
55,350
-
820,575
-
111,675
-
209,925
-
151,575
-
119,475
-
544,500
150
434,325
600
724,200
57,225
1,072,875
70,800
2,649,225
 326,550
3,795,000
513,825
3,777,900
708,525
3,096,450
379,800
2,600,100
202,575
1,673,175
29,400
2,422,725
8,700
586,200
-
402,525
2,625
291,975
-
32,550
-
1,257,000
-
3,375
-
9,975
-
2,775
-
2,400
7,425
261,000
-
33,300
-
Total 33,868,875

Top
 PUTS
Chng in OI Volume IV LTP Net Chng Bid Bid Ask Ask Strike Price Bid
Qty Price Price Qty Qty
-284,325 3,933 - 1,900.00 114.65 75 1,899.30 1,906.80 225 8200 3,150
- - - - - 75 1,830.10 1,870.45 600 8250 7,125
-281,250 3,752 - 1,778.95 88.4 225 1,800.70 1,808.75 75 8300 1,575
- - - - - 1,200 1,352.20 - - 8350 -
-270,825 3,707 - 1,690.35 103.1 75 1,701.55 1,709.25 75 8400 1,500
- - - - - 1,200 1,252.05 - - 8450 900
-290,250 4,760 - 1,599.90 115.7 75 1,600.95 1,605.00 525 8500 5,250
- - - - - 2,100 1,538.80 1,570.45 600 8550 6,000
-150 5,010 - 1,459.45 -6.55 75 1,500.65 1,510.35 75 8600 1,350
- - - - - 600 1,440.20 1,474.90 600 8650 6,000
300 2,010 - 1,394.50 119.2 75 1,401.85 1,408.15 75 8700 225
- - - - - 75 1,225.00 - - 8750 600
-450 455 - 1,300.00 120 75 1,301.60 1,308.70 75 8800 1,650
- - - - - 600 1,242.20 1,274.90 600 8850 6,000
- 5- 1,187.25 92.95 225 1,203.00 1,210.35 75 8900 225
- - - - - 600 1,139.05 1,174.90 600 8950 3,000
-9,150 479 - 1,105.45 121.3 150 1,106.15 1,110.10 300 9000 150
- - - - - 600 1,043.20 1,074.90 600 9050 1,875
1,725 58 - 1,004.90 124.3 300 1,005.60 1,011.45 75 9100 4,425
- - - - - 75 950.25 973.8 600 9150 6,000
-3,225 81 - 908.95 122.5 75 909.1 912.8 300 9200 6,525
- - - - - 2,100 843.05 - - 9250 75
-8,550 272 - 810 120.6 150 807.7 812.35 75 9300 3,150
- - - - - 2,100 746.1 - - 9350 300
-1,950 64 - 711 116.1 75 710.2 714.6 300 9400 75
- - - - - 2,100 647.6 679.6 2,100 9450 75
-18,450 989 - 610.3 117 75 610.7 613.9 300 9500 75
- - - 298 - 600 553.25 580.7 2,100 9550 75
23,625 1,730 - 517 109.9 75 514.5 517.5 150 9600 3,675
-150 6- 453.1 29 600 456.5 479.7 1,200 9650 300
-29,775 1,612 - 418.55 109.5 150 417.35 420 900 9700 675
150 33 - 370 103.55 300 366.65 374.8 300 9750 75
-77,850 10,397 - 325 103 75 324.15 325 75 9800 300
-8,475 510 - 275 90.85 150 275.3 278.9 75 9850 75
-239,175 34,234 - 233.1 88.6 225 233.1 234.45 75 9900 7,200
 -33,225 4,558 6.24 188 79.05 300 187.3 189 150 9950 75
-1,248,150 185,995 7.48 149 70.85 75 148.9 149.6 75 10000 6,000
-168,075 28,774 7.38 110 56.5 1,050 110 110.5 75 10050 75
-982,275 265,212 7.71 79.85 45 75 79.05 79.85 75 10100 8,775
11,850 28,482 7.52 52.25 30.95 150 52.05 52.95 75 10150 75
-269,325 178,100 7.59 33.25 20.3 150 33.25 33.7 675 10200 525
71,775 12,730 7.55 19.3 11.8 75 18.8 19.45 75 10250 75
23,925 64,602 7.65 10.95 6.4 375 10.9 10.95 4,650 10300 600
55,200 3,455 7.7 5.75 2.85 300 5.75 5.85 150 10350 600
-37,725 22,675 8.22 3.8 1.7 5,850 3.8 3.85 375 10400 450
-3,900 188 8.95 2.95 1.05 75 2.5 3 1,500 10450 2,100
5,325 21,965 9.17 1.7 0.25 1,350 1.7 1.75 4,650 10500 225
75 6 10.41 1.95 0.8 75 0.6 2 3,000 10550 600
-4,950 1,720 10.22 0.9 - 14,925 0.9 0.95 375 10600 300
- - - - - 900 0.05 - - 10650 600
17,325 1,429 11.56 0.65 -0.15 18,375 0.65 0.7 5,700 10700 75
- - - 0.6 - 6,000 0.1 3 3,000 10750 600
6,375 183 12.57 0.4 -0.2 7,575 0.45 0.6 4,125 10800 75
- - - - - 6,000 0.15 3 3,000 10850 600
5,250 88 14.68 0.55 -0.05 2,100 0.45 0.6 5,100 10900 75
- - - - - 6,000 0.05 3 3,000 10950 600
-47,475 3,330 16.13 0.5 - 257,850 0.5 0.55 179,325 11000 75
- - - - - - - - - 11050 1,200
150 3 18.06 0.6 0.45 825 0.2 0.5 75 11100 150
- - - - - - - - - 11150 1,200
- - - 0.55 - 4,500 0.15 0.7 600 11200 225
- - - - - - - - - 11250 1,200
- 1 21.69 0.75 - 4,500 0.05 0.6 225 11300 75
- - - - - - - - - 11350 1,200
- 9 22.69 0.6 0.5 150 0.25 0.6 300 11400 75
- - - 1- 6,000 0.1 3 6,000 11450 600
-41,775 861 23.22 0.4 0.1 52,875 0.3 0.4 20,775 11500 75
- - - - - - - - - 11550 1,200
600 63 26.44 0.8 0.5 375 0.3 0.8 2,625 11600 2,100
- - - - - - - - - 11650 75
898,526
Bid Ask Ask Net Chng LTP IV Volume Chng in OI OI Chart
Price Price Qty
0.5 0.6 525 - 0.55 38.83 1,430 -17,625 500,775
0.05 3 3,000 - - - - - -
0.5 0.7 75 -0.15 0.6 37.11 9 150 16,275
- - - - - - - - -
0.6 0.75 1,500 -0.25 0.65 35.36 235 -2,925 163,125
0.05 - - - - - - - -
0.6 0.65 5,250 -0.15 0.6 33.07 689 -9,450 479,325
0.2 3 3,000 - - - - - -
0.7 0.8 150 -0.6 0.7 31.56 137 1,800 68,625
0.25 3 3,000 - - - - - -
1.15 1.25 300 -0.65 1.25 31.5 86 -1,500 112,350
0.1 - - - - - - - -
1.7 1.95 1,050 -0.7 1.9 30.93 1,165 23,025 380,025
0.5 3 3,000 - - - - - -
2.05 2.15 3,000 -0.85 2.05 29.03 2,606 12,075 327,225
1- - - - - - - -
2.4 2.5 8,475 -0.7 2.4 27.4 8,983 95,700 1,569,450
2 3 600 -2.35 1.3 24.27 25 1,725 3,900
2.65 2.75 1,050 -0.8 2.8 25.72 5,337 65,175 521,175
0.75 3 3,000 - 2.4 - - - 1,725
3 3.2 75 -1.35 3 23.7 14,115 32,700 1,033,200
3- - -2.2 3.8 23.39 3- 1,575
3.6 3.7 2,700 -2.3 3.7 22.12 14,830 118,875 1,262,775
1.15 - - - 4.95 - - - 2,775
4.3 4.5 75 -3.75 4.35 20.31 23,541 -107,700 1,984,800
4.8 5.15 75 -4.1 5.2 19.71 280 -4,500 33,225
5.75 5.8 5,400 -6.1 5.8 18.86 39,780 316,500 3,938,775
6.55 6.8 150 -7.3 6.75 18.12 1,760 12,525 84,150
8 8.1 75 -9.2 8.15 17.5 50,126 -160,725 2,517,900
9.4 9.7 225 -11.8 9.4 16.68 2,489 6,525 179,550
11.5 11.7 5,850 -13.9 11.5 16.06 87,317 358,575 4,089,075
13.8 14.8 75 -16 14.95 15.66 4,998 900 353,400
17.3 17.55 225 -21.05 17.3 14.75 155,188 135,825 5,505,900
20.7 21.05 75 -25.45 21 14 17,034 173,625 779,925
26 26.35 450 -31.65 26.35 13.36 217,737 1,028,400 5,959,050
 32.5 33 225 -38.1 33 12.68 35,754 261,825 869,250
41 41.1 75 -48.3 41.1 11.92 279,473 1,257,600 6,549,300
51.25 51.75 300 -60.1 51.5 11.13 21,389 242,475 700,875
69 69.45 5,700 -72.5 69.05 10.85 96,450 1,107,525 2,450,625
89.5 89.95 300 -84.15 89.95 10.43 2,020 43,575 103,425
118 119.9 525 -98.6 118.05 10.33 19,016 -28,350 834,075
145 156.4 75 -101.5 156.45 11.05 53 3,150 15,075
191.3 194.35 300 -112.85 193.25 11.04 3,669 14,775 270,075
222.95 249.85 600 - - - - - -
282.7 286.95 75 -117.25 285 13.01 1,075 2,475 237,075
317.1 341.1 600 - - - - - -
379.1 382.8 300 -119.8 380.7 15.12 2,413 67,650 631,875
414.05 441.1 600 - - - - - -
474.8 482.2 150 -102.85 484.6 19.06 36 -150 9,975
509.9 544.7 600 - - - - - -
566 581.95 75 -118.1 588 22.84 12 525 16,350
609.95 644.7 600 - - - - - -
665.1 683.85 75 -17.65 780.35 43.63 2- 2,175
708.95 744.7 600 - - - - - -
765.25 778.75 75 -28.7 812 34.35 1 -75 825
810.55 845.2 600 - - - - - -
875 879.05 225 -121.85 875 26.56 1,372 -21,150 1,476,825
730.4 - - - - - - - -
967.55 977.8 75 -167.6 979.7 30.89 2 75 3,600
830.55 - - - - - - - -
1,068.10 1,077.70 75 - 1,185.15 - - - 5,100
930.7 - - - - - - - -
1,167.45 1,178.55 75 -59.8 1,238.20 51.71 2 -75 1,800
1,030.85 - - - - - - - -
1,265.00 1,280.55 75 -16.8 1,302.20 45.68 5 -375 15,150
1,305.45 1,345.45 600 - - - - - -
1,375.00 1,376.45 75 -115 1,377.20 39.39 1,586 -115,275 475,875
1,231.15 - - - - - - - -
1,467.60 1,477.25 300 -132.3 1,467.70 36.3 43 -2,325 84,975
1,515.65 1,522.35 75 -95.35 1,527.90 43.13 15 1,125 5,550
1,114,288 46,629,900 Total