Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11752.80   As on Apr 18, 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
75 -5,625 280 - 741.00 -43.50 3,750 730.50 741.00 75 18APR2019 - - 0.05 975 -0.70 0.05 - 7,215 6,675 581,550
541,050 -24,675 869 - 765.00 -53.25 150 764.90 769.05 75 25APR2019 1,350 1.40 1.45 600 -1.65 1.45 21.85 9,581 64,425 2,855,625
- - - - - - 600 536.10 1,042.30 600 2MAY2019 75 3.20 - - -283.20 3.20 17.73 1 75 75
- - - - - - 600 545.75 1,199.20 600 9MAY2019 900 2.15 - - - - - - - -
- - - - - - 600 585.90 1,211.90 600 16MAY2019 900 1.05 - - - - - - - -
- - - - - - 4,950 670.80 - - 23MAY2019 5,025 11.00 - - - - - - - -
175,200 36,450 817 21.38 938.15 -34.95 1,050 933.20 948.60 375 30MAY2019 750 111.50 113.00 675 11.25 113.00 26.89 4,806 108,975 1,663,500
- - - - - - 4,950 644.95 - - 6JUN2019 75 15.00 - - - - - - - -
216,150 - 60 17.08 1,015.00 -25.00 75 1,008.10 1,018.90 75 27JUN2019 75 161.00 164.90 150 14.70 163.95 25.72 536 6,900 885,900
- - - - - - 750 840.05 - - 26SEP2019 5,700 79.65 - - - - - - - -
72,000 225 4 - 1,380.00 20.00 300 1,286.00 1,379.50 75 26DEC2019 75 277.00 300.00 225 14.50 282.50 22.54 14 -525 155,250
- - - - - - - - - - 26MAR2020 3,300 117.05 - - - - - - - -
375 - - - 1,550.00 - - - 1,680.00 75 25JUN2020 5,775 124.10 - - - 373.00 - - - 19,875
6,900 - - - 1,875.00 - - - 2,279.75 75 31DEC2020 5,775 127.95 - - - 439.00 - - - 116,700
4,800 - - - 2,230.00 - - - - - 24JUN2021 750 375.05 500.00 75 -25.50 434.50 24.13 127 -9,525 177,450
- - - - - - - - - - 30DEC2021 5,775 117.65 - - - 725.00 - - - 1,950
- - - - - - - - - - 30JUN2022 5,700 109.50 - - - - - - - -
- - - - - - - - - - 29DEC2022 5,775 100.90 - - - - - - - -
13,800 - - - 2,550.00 - - - - - 29JUN2023 5,700 92.35 - - - - - - - -
- - - - - - - - - - 28DEC2023 5,700 84.05 - - - - - - - -
Total 1,030,350 2,030 22,280 6,457,875 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.