Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10724.40   As on Feb 15, 2019 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
923,700 441,675 142,023 12.73 17.90 -11.60 300 17.25 17.90 1,050 21FEB2019 75 173.85 175.55 75 17.75 174.00 12.30 8,935 -5,550 75,300
2,587,725 -199,650 167,118 12.86 50.00 -12.25 300 49.60 50.00 6,600 28FEB2019 1,425 195.60 198.00 75 17.65 195.60 14.08 28,519 -382,950 1,176,225
2,475 2,325 80 13.93 89.85 -20.70 75 79.85 87.30 75 7MAR2019 1,125 130.95 256.65 225 - - - - - -
- - - - - - 3,000 15.50 - - 14MAR2019 1,500 140.00 - - - - - - - -
75 - - - 276.10 - 3,000 12.50 - - 20MAR2019 - - - - - - - - - -
194,475 48,225 5,287 12.15 149.00 -14.05 300 147.45 150.95 225 28MAR2019 150 255.60 260.00 750 18.80 259.00 16.08 2,072 -13,650 161,250
- - - - - - 900 10.05 - - 4APR2019 900 38.05 - - - - - - - -
- - - - - - 900 27.05 - - 11APR2019 900 49.05 - - - - - - - -
4,875 1,200 50 11.06 220.05 -0.95 225 221.05 234.00 75 25APR2019 150 290.05 322.70 75 43.00 323.00 18.15 112 4,350 8,850
- - - - - - - - - - 27JUN2019 4,800 448.25 - - - 357.80 - - - 225
- - - - - - - - - - 26SEP2019 2,100 444.15 - - - - - - - -
- - - - - - - - - - 26DEC2019 1,875 433.25 - - - 650.00 - - - 27,900
3,525 - - - 1,475.00 - - - - - 25JUN2020 825 403.20 - - - 661.00 - - - 122,175
3,300 - - - 1,880.00 - - - 1,750.00 75 31DEC2020 825 369.20 - - - 669.00 - - - 73,650
1,650 - - - 2,380.00 - - - - - 24JUN2021 825 337.85 - - - 620.00 - - - 13,800
- - - - - - - - - - 30DEC2021 - - 959.95 300 25.00 960.00 31.51 9 675 8,100
- - - - - - - - - - 30JUN2022 750 276.50 - - - - - - - -
- - - - - - - - - - 29DEC2022 825 250.10 - - - - - - - -
- - - - - - - - - - 29JUN2023 750 226.00 - - - - - - - -
- - - - - - - - - - 28DEC2023 750 204.10 - - - - - - - -
Total 3,721,800 314,558 39,647 1,667,475 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.