Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11551.75   As on Aug 20, 2018 15:30:30 IST
View Options Contracts for: OR
Filter by: Strike Price:
Futures contracts
CALLS   PUTS
Chart OI Chng in OI Volume IV LTP Net Chng Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Expiry Date Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Net Chng LTP IV Volume Chng in OI OI Chart
339,675 -51,825 786 - 1,572.00 90.10 75 1,570.35 1,578.35 150 30AUG2018 300 2.20 2.35 1,050 -0.10 2.20 37.97 2,409 -24,075 1,012,725
53,775 3,300 64 - 1,594.65 84.70 75 1,596.50 1,607.30 225 27SEP2018 225 7.80 8.25 975 -1.65 7.80 24.37 795 10,425 214,650
- - - - - - 9,000 1,284.70 - - 25OCT2018 7,425 3.10 - - - - - - - -
270,075 -300 99 - 1,696.90 86.90 75 1,684.80 1,700.00 75 27DEC2018 225 32.25 32.45 1,500 -3.45 32.50 19.57 220 -4,500 776,400
- - - - - - 750 1,680.30 2,237.65 750 28MAR2019 10,500 9.55 - - - - - - - -
- - - - - - - - - - 27JUN2019 13,500 15.60 - - - 225.05 - - - 25,650
6,300 - 1 - 2,125.00 94.95 150 2,051.00 2,249.00 75 26DEC2019 9,225 23.50 - - - 250.00 - - - 91,050
243,000 - 11 - 2,465.00 66.00 225 2,460.15 2,490.00 225 25JUN2020 9,000 26.95 - - -0.20 299.75 - - - 218,250
9,525 - - - 2,590.00 - - - 2,895.00 75 31DEC2020 9,075 27.80 - - - 242.20 - - - 443,475
- - - - - - - - - - 24JUN2021 9,075 27.05 - - - - - - - -
- - - - - - - - - - 30DEC2021 9,000 25.40 - - - - - - - -
- - - - - - - - - - 30JUN2022 9,000 23.50 - - - - - - - -
- - - - - - - - - - 29DEC2022 9,000 21.35 - - - - - - - -
- - - - - - - - - - 29JUN2023 9,000 19.25 - - - - - - - -
Total 922,350 961 3,424 2,782,200 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.