0

2
4
6
8
10
12
14
16
18
9500 1.64

9600 13.83

9700 14.23

9800 9.51

9900 16.00

10000 7.69

10100 11.44

10200 6.79

10300 5.07

10400 5.39
PCR

10500

PCR
6.69

10600 1.31

10700 0.78

10800 0.24

10900 0.15

11000 0.10

11100 0.03

11200 0.09

11300 0.23

11400 0.22

11500 0.45
 1,000,000
2,000,000
3,000,000
4,000,000
5,000,000
6,000,000
7,000,000

0
10250
10250
10300
10300
10350
10350
10400
10400
10450
10450
10500
10500
10550
10550
10600
10600
10650
10650
10700
10700
10750
10750
10800

Put OI
10800
10850
10850
10900

Call OI
10900
10950
10950
11000
11000
11050
11050
11100
11100

11150
11200
11200
11250
11250
11300
11300

11350
11400
11400

11450
11500
11500
 -400,000
-200,000
200,000
400,000
600,000
800,000
1,000,000
1,200,000

0
10250

10300
10300
10350

10400
10400
10450
10450
10500
10500
10550
10550
10600
10600
10650
10650
10700
10700
10750
10750
10800
10800

POIC
10850
10850
10900

COIC
10900
10950
10950
11000
11000

11050
11100
11100

11150
11200
11200

11250
11300
11300

11350

11400

11450
11500
11500
 500000 10693
Calls Puts
Err:509 Err:509 Err:509 Err:509 Err:509 PCR
Err:509 Err:509 Err:509 Err:509 Err:509
1 9500 670,650 -15,225 1,097,100 10,350
###### 1.635876
2 9550 - - - - ###
###
### #VALUE!
3 9600 104,700 -9,675 1,447,875 294,900
###
###
### 13.8288
4 9650 - - 225 - ###
###
### #VALUE!
5 9700 70,875 -2,250 1,008,450 26,625
###
###
### 14.22857
6 9750 - - 75 - ###
###
### #VALUE!
7 9800 87,825 -1,500 834,975 5,700
###
###
### 9.507259
8 9850 - - 300 - ###
###
### #VALUE!
9 9900 60,300 -1,275 964,650 -2,325
###
###
### 15.99751
10 9950 - - 24,225 -2,700
###
###
### #VALUE!
11 10000 448,875 -10,050 3,452,325 -7,875
###
###
### 7.691061
12 10050 75 - 46,800 -12,450
###
###
### 624
13 10100 127,650 -2,100 1,460,850 102,375
###
###
### 11.44418
14 10150 150 - 62,625 6,150
###
###
### 417.5
15 10200 279,000 -900 1,895,400 -63,825
###
###
### 6.793548
16 10250 1,425 - 130,875 9,825
###
###
### 91.84211
17 10300 598,575 12,900 3,033,900 -12,300
###
###
### 5.068538
18 10350 2,550 - 178,350 29,250
###
###
### 69.94118
19 10400 561,150 3,375 3,023,775 220,875
###
###
### 5.388532
20 10450 11,625 6,225 211,050 50,250
###
###
### 18.15484
21 10500 885,375 191,400 5,925,675 549,000
###
###
### 6.692842
22 10550 96,525 55,875 467,250 72,450
###
###
### 4.840715
23 10600 3,187,275 985,575 4,190,925 498,750
###
###
### 1.314893
24 10650 515,175 208,800 243,375 -3,225
###
###
### 0.472412
25 10700 3,918,075 555,000 3,055,350 -188,850 ###
###
### 0.779809
26 10750 635,250 99,075 110,475 -17,100
###
###
### 0.173908
27 10800 5,386,050 226,800 1,310,025 -69,600
###
###
### 0.243226
28 10850 682,425 -88,500 71,400 -225
###
###
### 0.104627
29 10900 3,298,050 -129,525 486,675 -71,400
###
###
### 0.147564
30 10950 390,600 -34,500 52,200 -1,950
###
###
### 0.133641
31 11000 5,904,750 55,500 573,525 -20,550
###
###
### 0.097129
32 11050 249,525 8,475 2,025 - ###
###
### 0.008115
33 11100 2,330,550 52,575 76,275 -75
###
###
### 0.032728
34 11150 163,275 -15,225 - - ###
###
### #VALUE!
35 11200 1,817,850 -123,525 156,600 -4,350
###
###
### 0.086146
36 11250 124,200 -9,750 225 - ###
###
### 0.001812
37 11300 875,925 -29,250 199,200 -75
###
###
### 0.227417
38 11350 33,225 -3,075 - - ###
###
### #VALUE!
39 11400 277,575 -28,650 60,075 - ###
###
### 0.216428
40 11450 9,825 -225 - - ###
###
### #VALUE!
41 11500 1,411,950 -57,450 633,825 4,200
###
###
### 0.4489
Option Chain (Equity Derivatives)
View Options Contracts for:
OR
Filter by: Expiry Date
Futures contracts

CALLS
Chart

Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Graph
Total

Top
Note : 10% interest rate is applied while computing implied volatility.
highlighted Highlighted options are in-the-money.
Underlying Index: NIFTY 10546.25 As on May 21, 2018 11:53:53 IST

OI Chng in OI Volume IV LTP

357,825 -1,650 45 - 2,053.00

- - - - -
648,075 -750 29 - 1,955.00
- - - - -
26,550 -75 1 62.88 1,882.45
- - - - -
53,475 - - - -
- - - - -
37,725 - - - -
- - - - -
 1,871,325 -41,025 820 - 1,557.45
- - - - -
9,450 - - - -
- - - - -
70,650 - 1 44.23 1,380.00
- - - - -
44,400 - - - -
- - - - -
98,700 -7,650 121 25.53 1,158.70
- - - - -
670,650 -15,225 382 - 1,059.00
- - - - -
104,700 -9,675 143 - 960.00
- - - - -
70,875 -2,250 36 24.62 876.00
- - - - -
87,825 -1,500 56 - 771.00
- - - - -
60,300 -1,275 30 - 665
- - - - -
448,875 -10,050 458 - 563
75 - - - -
127,650 -2,100 54 - 465.25
150 - - - -
279,000 -900 188 - 370.5
1,425 - - - -
598,575 12,900 1,506 9.97 279
2,550 - - - -
561,150 3,375 2,737 11.52 195.25
11,625 6,225 156 11.9 156.85
885,375 191,400 18,911 11.44 122.05
96,525 55,875 3,337 11.32 92.05
3,187,275 985,575 101,085 11.28 66.1
515,175 208,800 13,996 11.12 45.5
3,918,075 555,000 121,743 11.19 30.9
635,250 99,075 15,873 11.05 19.45
5,386,050 226,800 91,803 11.24 12.7
682,425 -88,500 13,482 11.37 8.05
3,298,050 -129,525 57,242 11.72 5.25
390,600 -34,500 6,377 12.22 3.8
5,904,750 55,500 42,397 12.66 2.75
249,525 8,475 2,130 13.49 2.25
2,330,550 52,575 18,652 14.21 1.9
163,275 -15,225 918 14.93 1.55
1,817,850 -123,525 7,328 15.85 1.45
 124,200 -9,750 183 17.28 1.7
875,925 -29,250 2,439 17.59 1.25
33,225 -3,075 105 17.17 0.65
277,575 -28,650 587 19.17 1.05
9,825 -225 3 19.49 0.8
1,411,950 -57,450 1,761 20.72 0.9
225 - - - -
99,600 -1,275 26 22.28 0.8
- - - - -
82,875 -3,000 105 23.74 0.7
675 - - - -
27,675 -525 77 25.5 0.7
750 - - - -
8,475 -375 5 25.39 0.35
- - - - -
681,600 12,750 1,289 29.16 0.75
5,325 - - - -
23,250 - - - -
- - - - -
14,550 - 14 30.55 0.4
- - - - -
75 - - - -
39,382,125 528,631

applied while computing implied volatility.

tions are in-the-money.
 PUTS
Net Chng Bid Bid Ask Ask Strike Price Bid Bid Ask Ask Net Chng
Qty Price Price Qty Qty Price Price Qty
-34 75 2,048.10 2,057.75 75 8500 900 0.65 0.7 450 -0.05
- 1,200 1,766.90 - - 8550 - - 3 7,500 -
-30 150 1,950.00 1,952.65 225 8600 5,850 0.6 0.7 7,425 -0.05
- 1,200 1,666.75 - - 8650 - - 3 7,500 -
-148.8 1,275 1,839.45 1,864.85 2,475 8700 225 0.25 1.2 225 0.5
- 150 1,751.05 - - 8750 7,500 0.05 3 7,500 -
- 600 1,746.15 1,759.15 75 8800 7,500 0.2 0.9 150 -0.35
- 150 1,651.05 - - 8850 8,250 0.05 3 7,500 -
- 1,575 1,637.30 1,663.95 2,100 8900 3,600 0.25 0.8 225 -
- 150 1,551.05 - - 8950 7,500 0.05 3 7,500 -
 -30.35 525 1,555.00 1,557.65 150 9000 30,675 0.95 1 12,000 -0.1
- 2,400 1,468.30 1,608.05 2,400 9050 7,500 0.1 3 7,500 -
- 150 1,448.15 1,457.95 300 9100 300 1.05 1.4 150 -0.55
- 150 1,351.05 1,528.95 150 9150 7,500 0.4 3 7,500 -
-12 75 1,348.30 1,360.80 75 9200 75 1.65 2.1 225 -0.3
- 750 1,231.05 1,574.00 150 9250 7,500 0.4 - - -
- 75 1,252.45 1,256.10 75 9300 750 1.7 2.5 3,000 -0.15
- 750 1,131.05 1,474.00 150 9350 7,500 0.4 - - -
-30.7 75 1,152.20 1,158.90 75 9400 225 2.4 2.5 2,250 -
- 750 1,031.05 1,374.00 150 9450 7,500 0.7 - - -
-31.95 75 1,056.00 1,059.05 75 9500 4,500 2.6 2.65 2,700 0.1
- 750 931.05 1,274.00 150 9550 7,500 0.7 - - -
-28 150 955.85 962.45 75 9600 2,025 2.75 2.8 300 -0.4
- 750 831.05 1,174.00 150 9650 7,500 0.75 - - -
-16 75 853.00 862.95 75 9700 4,650 2.8 2.9 2,775 -0.65
- 750 731.05 1,074.00 150 9750 7,500 1.2 - - -
-19 75 755.05 759.20 75 9800 975 3.2 3.3 1,650 -0.85
- 900 637.85 726.75 150 9850 7,500 1.65 3.05 75 -
-26.75 75 655.7 664.4 75 9900 1,050 3.7 3.75 450 -1.2
- 2,100 595.85 623.9 2,100 9950 225 4.2 4.4 600 -1.3
-31.1 900 558.9 562.45 150 10000 150 5 5.05 900 -1.65
- 2,400 265.55 532.45 2,400 10050 1,050 5.85 6.05 225 -1.9
-30.25 75 462.15 465 300 10100 1,875 7.3 7.4 2,550 -2.45
- 750 381.65 568.55 750 10150 1,200 8.85 9.05 375 -2.9
-33.95 75 369 371 75 10200 1,200 11.65 11.75 450 -3.6
- 750 286.15 345.55 150 10250 150 14.7 14.95 150 -3.95
-33.4 1,500 278 278.6 75 10300 1,125 19.9 19.95 75 -4.1
- 750 178.6 319.7 900 10350 300 26.35 26.65 150 -3.7
-33.3 300 194.5 195.6 150 10400 1,050 35.35 35.5 300 -3.3
-33.65 75 155.85 156.75 75 10450 300 46.85 47.25 150 -2.65
-33.15 150 122 122.55 1,200 10500 525 61.5 61.55 150 -0.6
-29.5 150 91.75 92.1 375 10550 375 79.8 80.3 1,050 3.05
-25.7 675 66.1 66.4 975 10600 1,050 102.95 103.35 300 5.7
-22.45 75 45.25 45.55 150 10650 1,125 129.9 130.5 75 10.05
-17.3 2,100 30.8 30.95 1,275 10700 450 164.4 165 375 14.15
-12.85 300 19.45 19.6 75 10750 75 201.35 202.4 75 20.55
-9.1 600 12.55 12.65 1,800 10800 1,875 245 245.3 75 23.4
-6.55 225 7.9 8.05 975 10850 75 286.65 289.2 300 24.8
-4.55 1,575 5.25 5.3 12,900 10900 75 336 337 450 27.15
-2.8 675 3.7 3.85 1,875 10950 75 379.4 387.85 75 11.7
-1.7 3,675 2.7 2.75 19,200 11000 75 430.5 432.35 450 28.4
-1.5 900 2.25 2.4 975 11050 1,500 470.5 528.05 900 -
-0.75 8,250 1.85 1.9 44,550 11100 75 527.95 531 75 33.15
-1.1 1,950 1.55 1.75 1,575 11150 75 481 - - -
-0.45 11,100 1.45 1.5 19,725 11200 150 628.3 632.9 225 28.25
 -0.3 375 1.4 1.65 75 11250 225 581.05 - - -
-0.4 1,200 1.25 1.3 11,025 11300 75 726.4 728.3 75 30.9
-1.1 825 0.65 1.15 225 11350 750 675.1 - - -
-0.35 4,575 1.05 1.15 450 11400 75 826.25 830.75 150 10
-0.5 75 0.8 1.75 2,025 11450 150 778.25 - - -
-0.2 28,875 0.9 0.95 10,950 11500 75 925.6 929 600 33.45
- 225 0.25 1.9 3,000 11550 150 875.05 - - -
-0.25 4,650 0.8 1.05 75 11600 1,350 1,017.45 1,040.50 75 -
- 3,000 0.2 1.9 3,000 11650 150 975.15 - - -
-0.35 5,850 0.7 0.8 600 11700 2,475 1,098.55 1,144.70 2,475 -
- 1,500 0.2 1.9 3,000 11750 75 1,061.00 - - -
-0.3 10,950 0.6 0.7 150 11800 150 1,076.25 - - -
- 3,000 0.15 1.9 3,000 11850 150 1,175.15 - - -
-0.45 4,950 0.4 1 225 11900 2,475 1,298.30 1,346.15 2,475 -
- 1,500 0.15 1.9 6,000 11950 750 1,275.05 - - -
-0.1 14,775 0.65 0.75 11,775 12000 75 1,429.10 1,431.90 150 34.2
- 300 0.15 1.95 6,000 12050 1,200 1,122.25 - - -
- 1,200 0.4 0.85 150 12100 75 1,526.00 1,533.20 450 20.85
- - - 2.5 6,000 12150 1,200 1,222.45 - - -
-0.3 1,425 0.4 0.85 600 12200 150 1,621.65 1,625.00 150 25.85
- - - 2.5 6,000 12250 1,200 1,322.60 - - -
- 75 0.05 1.45 1,050 12300 1,200 1,416.00 - - -
LTP IV Volume Chng in OI OI Chart

0.75 48.51 166 7,950 174,975 Graph

- - - - - Graph
0.65 45.49 1,231 -450 111,300 Graph
- - - - - Graph
1.2 46.03 2 75 1,650 Graph
- - - - - Graph
0.2 36.65 100 - 10,350 Graph
- - - - - Graph
- - - - 25,275 Graph
- - - - 2,250 Graph
 1 38 1,504 -53,325 1,185,900 Graph
- - - - - Graph
1.1 36.04 2 -150 215,625 Graph
- - - - - Graph
1.6 35.21 15 - 196,425 Graph
- - - - - Graph
2.1 33.93 57 -150 215,175 Graph
- - - - - Graph
2.5 32.19 243 -300 100,350 Graph
- - - - - Graph
2.6 29.9 1,621 10,350 1,097,100 Graph
- - - - - Graph
2.8 27.58 8,229 294,900 1,447,875 Graph
- - - - 225 Graph
2.85 25.15 3,039 26,625 1,008,450 Graph
- - - - 75 Graph
3.25 22.98 4,829 5,700 834,975 Graph
- - - - 300 Graph
3.7 20.84 5,108 -2,325 964,650 Graph
4.2 19.89 127 -2,700 24,225 Graph
5 19.15 17,844 -7,875 3,452,325 Graph
6.05 18.04 639 -12,450 46,800 Graph
7.35 17.67 17,566 102,375 1,460,850 Graph
8.9 16.87 421 6,150 62,625 Graph
11.65 16.41 28,339 -63,825 1,895,400 Graph
14.9 15.68 1,585 9,825 130,875 Graph
19.9 15.25 43,561 -12,300 3,033,900 Graph
26.6 14.83 2,226 29,250 178,350 Graph
35.35 14.44 75,564 220,875 3,023,775 Graph
46.65 14.06 6,889 50,250 211,050 Graph
61.5 13.68 113,172 549,000 5,925,675 Graph
80 13.3 13,914 72,450 467,250 Graph
103.3 13.07 110,475 498,750 4,190,925 Graph
130.45 12.76 6,225 -3,225 243,375 Graph
164.85 12.83 48,762 -188,850 3,055,350 Graph
201.95 12.6 1,035 -17,100 110,475 Graph
245 13.37 7,872 -69,600 1,310,025 Graph
287.6 13.11 165 -225 71,400 Graph
337 15.1 3,577 -71,400 486,675 Graph
364.6 - 48 -1,950 52,200 Graph
431.15 15.74 1,055 -20,550 573,525 Graph
- - - - 2,025 Graph
530.75 14.45 38 -75 76,275 Graph
- - - - - Graph
624.9 17.16 76 -4,350 156,600 Graph
- - - - 225 Graph
726.1 - 57 -75 199,200 Graph
- - - - - Graph
805 - 3- 60,075 Graph
- - - - - Graph
925.55 25.36 310 4,200 633,825 Graph
- - - - - Graph
- - - - 2,550 Graph
- - - - - Graph
- - - - 1,200 Graph
- - - - - Graph
- - - - 975 Graph
- - - - - Graph
- - - - 975 Graph
- - - - - Graph
1,430.00 41.36 829 -18,750 1,478,325 Graph
- - - - - Graph
1,518.50 - 10 - 43,950 Graph
- - - - - Graph
1,620.00 29.99 51 -2,325 30,225 Graph
- - - - - Graph
- - - - - Graph
528,581 40,286,400 Total