Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11143.10   As on Sep 21, 2018 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
604,275 71,700 43,221 18.84 206.00 -73.90 75 196.45 210.95 750 27SEP2018 1,350 34.30 34.60 750 18.50 34.30 16.55 405,909 98,100 3,838,050
184,275 89,025 3,993 13.54 329.95 -54.75 300 325.00 330.00 4,875 25OCT2018 825 115.50 116.40 75 36.75 116.05 16.17 39,601 232,200 1,156,725
600 150 3 15.46 501.00 31.00 150 386.85 430.05 75 29NOV2018 300 170.00 171.95 225 44.20 170.80 16.56 2,091 38,025 155,175
781,650 6,750 746 8.19 475.00 -53.15 225 467.10 475.00 225 27DEC2018 975 200.00 203.90 525 40.40 199.80 16.78 2,979 -33,825 1,750,275
225 - - - 915.00 - 750 550.30 - - 28MAR2019 750 175.05 - - - 236.25 - - - 450
6,975 - - - 1,000.00 - - - - - 27JUN2019 750 227.60 - - - 315.00 - - - 150
8,925 - - - 1,500.00 - 75 1,150.00 1,767.60 750 26DEC2019 750 255.05 - - - 310.00 - - - 75,525
- - - - - - - - - - 25JUN2020 75 418.00 - - 38.00 472.00 22.30 76 -5,700 72,900
6,825 - - - 1,950.15 - - - 2,000.00 150 31DEC2020 4,575 298.00 - - - 472.00 - - - 118,200
42,525 - - - 2,017.45 - - - - - 24JUN2021 75 445.00 - - - 440.00 - - - 195,525
- - - - - - - - - - 30DEC2021 6,450 256.40 - - - - - - - -
- - - - - - - - - - 30JUN2022 6,450 236.00 - - - - - - - -
- - - - - - - - - - 29DEC2022 6,450 216.55 - - - - - - - -
13,800 - - - 3,125.75 - - - - - 29JUN2023 6,450 198.30 - - - - - - - -
Total 1,650,075 47,963 450,656 7,362,975 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.