Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10605.15   As on May 25, 2018 15:30:29 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
275,175 -34,275 774 - 606.35 101.60 75 597.70 611.20 150 31MAY2018 900 2.25 2.30 600 -0.45 2.25 22.98 36,389 403,800 4,124,250
193,650 18,150 1,175 - 633.65 91.90 225 629.25 639.40 150 28JUN2018 75 21.05 21.50 3,600 -12.15 21.15 16.52 12,255 37,350 1,536,750
2,850 - - - 610.00 - 75 485.20 814.80 75 26JUL2018 75 45.20 47.25 300 -15.75 46.90 16.56 526 600 93,525
3,900 1,200 18 - 750.00 -125.00 300 737.00 899.45 750 27SEP2018 2,250 91.90 - - - 115.00 - - - 2,700
292,425 1,425 122 - 918.00 72.30 150 916.35 937.00 75 27DEC2018 375 157.80 162.95 300 -27.80 160.00 18.39 463 3,450 645,450
- - - - - - - - 1,279.95 750 28MAR2019 9,225 127.10 - - - - - - - -
- - - - - - - - - - 27JUN2019 750 202.05 - - - 560.00 - - - 24,900
- - - - - - - - - - 26DEC2019 5,850 128.10 - - - 470.00 - - - 83,250
243,000 - - - 1,700.00 - - - - - 25JUN2020 5,775 119.65 - - 8.55 417.00 - - - 227,250
9,900 - - - 2,200.00 - - - 2,200.00 75 31DEC2020 7,575 108.75 - - - 589.00 - - - 608,175
- - - - - - - - - - 24JUN2021 8,250 98.40 - - - - - - - -
- - - - - - - - - - 30DEC2021 8,250 87.60 - - - - - - - -
- - - - - - - - - - 30JUN2022 8,250 77.90 - - - - - - - -
- - - - - - - - - - 29DEC2022 8,250 69.05 - - - - - - - -
Total 1,020,900 2,089 49,633 7,346,250 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.