Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10360.40   As on Feb 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
591,375 -219,900 5,938 - 340.20 -33.55 75 339.00 341.25 750 22FEB2018 975 4.30 4.40 2,325 -1.20 4.40 29.21 127,573 -260,100 4,512,975
463,125 98,775 2,878 - 441.85 -35.65 75 440.00 445.10 1,350 28MAR2018 1,050 84.60 85.00 75 6.40 85.30 19.75 36,870 260,475 2,487,675
6,975 825 18 - 522.75 15.05 75 495.90 538.90 450 26APR2018 300 124.60 127.95 75 9.70 127.00 19.31 710 450 103,200
1,800 - - - 605.30 - 150 540.60 686.25 225 28JUN2018 150 170.05 199.95 75 - 169.95 - - - 9,900
- - - - - - - - 1,308.20 75 27SEP2018 750 219.05 - - - 216.00 - - - 75
311,175 - 31 - 945.00 -21.20 225 928.70 950.00 75 27DEC2018 75 317.00 320.00 300 0.15 318.00 21.39 111 -675 417,525
- - - - - - - - - - 27JUN2019 3,000 316.00 - - - 478.00 - - - 24,000
- - - - - - - - - - 26DEC2019 3,000 313.80 - - - 320.00 - - - 82,125
243,000 - - - 1,950.00 - - - - - 25JUN2020 4,500 304.15 - - - 399.00 - - - 223,500
9,825 - - - 2,000.00 - - - 2,799.95 975 31DEC2020 300 456.00 576.75 75 - 515.80 - - - 608,100
- - - - - - - - - - 24JUN2021 4,500 275.30 - - - - - - - -
- - - - - - - - - - 30DEC2021 4,500 258.55 - - - - - - - -
- - - - - - - - - - 30JUN2022 4,575 242.50 - - - - - - - -
- - - - - - - - - - 29DEC2022 4,500 226.70 - - - - - - - -
Total 1,627,275 8,865 165,264 8,469,075 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.