Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11017.00   As on Aug 20, 2019 15:30:42 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
- - - - - - 75 912.80 977.15 1,125 22AUG2019 75 0.45 0.95 1,500 -0.35 0.80 47.69 133 -2,700 5,475
1,650 - 1 - 882.20 -143.80 150 920.35 940.90 150 29AUG2019 675 2.10 2.15 300 -0.80 2.20 26.05 785 3,525 234,450
- - - - - - 1,125 869.35 1,032.60 1,125 5SEP2019 600 0.20 - - - - - - - -
- - - - - - 1,125 865.35 1,289.55 1,125 12SEP2019 900 0.80 - - - - - - - -
- - - - - - - - - - 19SEP2019 900 1.80 - - - - - - - -
- - - - - - 375 925.25 1,058.90 375 26SEP2019 300 20.00 23.05 150 -3.90 23.95 21.21 125 5,700 9,000
- - - - - - - - - - 3OCT2019 - - - - - - - - - -
- - - - - - - - - - 10OCT2019 - - - - - - - - - -
- - - - - - - - - - 17OCT2019 - - - - - - - - - -
- - - - - - 7,350 853.70 1,221.75 7,350 31OCT2019 900 20.10 - - - - - - - -
- - - - - - - - - - 26DEC2019 900 16.05 - - - 76.55 - - - 16,725
- - - - - - - - - - 26MAR2020 750 45.35 - - - - - - - -
- - - - - - - - - - 25JUN2020 750 76.60 - - - 129.60 - - - 112,500
1,950 - - - 2,340.00 - - - - - 31DEC2020 750 124.65 - - - 180.00 - - - 871,575
3,600 - - - 1,965.00 - - - - - 24JUN2021 750 153.75 - - - 214.00 - - - 14,400
- - - - - - - - - - 30DEC2021 750 177.05 - - - 492.00 - - - 2,100
- - - - - - - - - - 30JUN2022 750 186.55 - - - - - - - -
- - - - - - - - - - 29DEC2022 750 193.75 - - - - - - - -
- - - - - - - - - - 29JUN2023 750 205.90 - - - - - - - -
- - - - - - - - - - 28DEC2023 750 228.45 - - - - - - - -
- - - - - - - - - - 27JUN2024 750 231.40 - - - - - - - -
Total 7,200 1 1,043 1,266,225 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.