Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10735.45   As on Feb 20, 2019 15:30:31 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
150 - - - 612.95 - 75 729.35 753.20 75 21FEB2019 1,425 1.00 1.25 75 -0.85 1.00 57.97 6,130 -193,500 408,750
271,875 -3,600 277 - 756.00 132.60 675 754.00 758.75 300 28FEB2019 3,150 5.35 5.40 1,425 -7.15 5.40 26.94 13,973 -28,350 1,737,975
- - - - - - 1,125 461.65 - - 7MAR2019 975 5.40 - - - - - - - -
- - - - - - 1,125 470.10 1,003.40 1,125 14MAR2019 75 1.25 - - - - - - - -
- - - - - - - - - - 20MAR2019 75 2.20 - - - - - - - -
230,625 15,750 557 - 821.80 121.10 75 817.40 822.50 75 28MAR2019 825 38.30 38.50 75 -20.50 38.30 21.34 6,764 43,275 948,975
- - - - - - - - - - 4APR2019 75 1.00 - - - - - - - -
- - - - - - - - - - 11APR2019 900 0.15 - - - - - - - -
- - - - - - - - - - 18APR2019 75 22.00 - - - - - - - -
375 - - - 807.10 - 150 822.40 944.20 825 25APR2019 150 72.00 77.00 150 -26.10 71.55 20.73 448 3,075 33,075
21,075 3,000 45 - 1,055.00 75.00 75 1,050.15 1,119.50 150 27JUN2019 75 232.65 249.20 150 -15.85 257.10 27.59 86 1,500 514,875
- - - - - - - - 1,384.95 750 26SEP2019 10,350 132.95 - - - - - - - -
31,350 225 5 - 1,368.70 108.60 150 1,322.60 1,380.00 75 26DEC2019 150 353.00 366.00 75 -31.00 366.00 25.95 16 -75 37,950
243,000 - - - 1,900.00 - 750 1,501.15 1,775.00 75 25JUN2020 75 400.00 - - - 380.00 - - - 207,450
7,050 -525 7 - 2,062.00 442.00 75 1,662.00 - - 31DEC2020 75 425.00 453.95 75 -35.00 440.00 25.62 29 - 439,050
- - - - - - - - - - 24JUN2021 8,250 150.80 - - - - - - - -
- - - - - - - - - - 30DEC2021 150 383.90 - - - 351.25 - - - 18,375
- - - - - - - - - - 30JUN2022 8,250 129.95 - - - - - - - -
- - - - - - - - - - 29DEC2022 8,250 119.25 - - - - - - - -
- - - - - - - - - - 29JUN2023 8,250 108.85 - - - - - - - -
- - - - - - - - - - 28DEC2023 8,250 99.05 - - - - - - - -
Total 805,500 891 27,446 4,346,475 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.