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
809,100 332,250 72,715 12.85 6.00 -4.30 4,875 5.75 6.15 2,250 21FEB2019 75 256.75 268.50 375 21.50 256.70 - 815 3,375 10,200
4,155,525 -117,450 142,646 12.95 27.00 -7.35 150 26.90 27.00 6,300 28FEB2019 750 271.00 272.95 75 25.35 273.45 14.69 16,346 -249,675 1,622,250
5,175 4,725 132 13.51 55.10 -22.60 225 52.80 56.00 75 7MAR2019 1,125 173.05 403.50 1,125 - - - - - -
- - - - - - 3,000 3.00 - - 14MAR2019 3,000 210.00 - - - - - - - -
- - - - - - 3,000 5.00 - - 20MAR2019 3,000 101.00 - - - - - - - -
516,675 52,650 11,382 12.04 108.00 -11.10 9,600 107.00 109.00 150 28MAR2019 75 313.50 316.50 150 23.30 316.60 16.09 2,472 -29,475 1,496,475
- - - - - - 900 0.15 - - 4APR2019 - - - - - - - - - -
- - - - - - 900 10.05 - - 11APR2019 75 136.00 - - - - - - - -
44,850 8,250 528 11.20 176.00 -10.85 225 174.10 179.00 300 25APR2019 150 334.30 345.45 150 12.95 339.75 16.28 1,233 5,325 252,600
186,000 3,300 254 16.06 471.00 -4.85 75 468.65 472.00 75 27JUN2019 150 591.65 592.95 75 17.90 591.65 25.33 271 -5,775 205,125
- - - - - - 75 506.75 689.95 750 26SEP2019 3,900 497.00 - - - - - - - -
68,175 - 7 8.32 730.00 -113.55 150 701.10 800.00 75 26DEC2019 75 645.00 689.95 150 13.65 685.00 25.20 14 -600 128,550
2,400 - - - 1,500.00 - - - - - 25JUN2020 825 440.45 - - - 680.00 - - - 33,450
7,200 - - - 1,755.00 - - - 1,750.00 150 31DEC2020 1,800 400.15 - - - 662.65 - - - 122,025
42,675 -600 8 - 1,756.00 -534.00 3,000 1,598.80 - - 24JUN2021 750 596.05 792.25 75 -4.00 691.00 25.36 32 - 186,975
- - - - - - - - - - 30DEC2021 6,825 327.95 - - - 710.00 - - - 525
- - - - - - - - - - 30JUN2022 3,750 296.25 - - - - - - - -
- - - - - - - - - - 29DEC2022 5,850 267.35 - - - - - - - -
13,800 - - - 3,125.75 - - - - - 29JUN2023 3,225 241.15 - - - - - - - -
- - - - - - - - - - 28DEC2023 750 217.40 - - - - - - - -
Total 5,851,575 227,672 21,183 4,058,175 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.