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
157,125 24,225 77,255 19.77 143.40 -30.90 5,325 142.45 144.75 300 22AUG2019 1,275 16.75 17.45 75 -11.30 16.75 18.21 321,977 194,475 1,587,600
995,100 -63,675 18,582 16.28 197.95 -20.80 150 193.35 196.00 825 29AUG2019 825 60.35 60.95 75 -2.95 60.75 17.37 71,154 -71,700 1,337,475
7,425 300 173 14.65 231.95 -24.55 150 220.70 237.70 75 5SEP2019 75 82.70 85.00 75 -9.50 82.75 16.54 754 11,175 14,925
- - - - - - 75 182.75 446.00 150 12SEP2019 900 15.05 - - - - - - - -
- - - - - - 75 176.75 - - 19SEP2019 - - 275.55 75 - 250.55 - - - 75
15,525 1,050 96 13.75 325.00 -14.80 150 317.50 326.00 75 26SEP2019 750 145.05 145.10 75 0.90 145.85 17.52 2,247 11,250 116,100
- - - - - - - - - - 3OCT2019 - - - - - - - - - -
- - - - - - - - - - 10OCT2019 - - - - - - - - - -
- - - - - - - - - - 17OCT2019 - - - - - - - - - -
225 - - - 424.45 - 675 363.50 480.40 300 31OCT2019 300 197.75 211.25 225 -3.05 193.20 17.29 5 225 4,725
- - - - - - 750 365.05 - - 26DEC2019 150 99.65 - - - 254.80 - - - 2,175
- - - - - - - - - - 26MAR2020 750 169.25 - - - - - - - -
450 - - - 1,790.00 - - - - - 25JUN2020 750 215.35 - - - 346.70 - - - 78,900
1,275 - - - 2,107.00 - - - - - 31DEC2020 750 288.70 - - - 669.00 - - - 73,650
1,350 - - - 1,575.00 - - - - - 24JUN2021 750 301.45 - - - 564.00 - - - 13,200
- - - - - - - - - - 30DEC2021 750 325.05 - - - 506.00 - - - 8,025
- - - - - - - - - - 30JUN2022 750 345.05 - - - 805.00 - - - 2,775
- - - - - - - - - - 29DEC2022 750 347.05 - - - 698.00 - - - 75
- - - - - - - - - - 29JUN2023 750 397.05 - - - - - - - -
- - - - - - - - - - 28DEC2023 750 377.70 - - - - - - - -
- - - - - - - - - - 27JUN2024 750 364.35 - - - - - - - -
Total 1,178,475 96,106 396,137 3,239,700 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.