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
1,188,075 636,975 330,340 18.55 72.50 -30.30 225 72.05 72.50 450 22AUG2019 375 42.00 42.45 300 -10.65 42.45 16.36 450,189 40,275 1,740,525
2,609,250 127,425 73,156 16.20 135.00 -19.50 600 133.75 135.00 750 29AUG2019 600 95.25 96.70 75 -1.60 95.25 16.84 115,080 52,200 3,813,825
13,275 7,800 660 14.77 170.55 -19.20 75 168.25 171.75 75 5SEP2019 75 116.00 118.65 75 -5.00 116.60 16.01 2,042 76,575 82,425
- - - - - - 75 112.25 249.05 150 12SEP2019 1,200 106.80 176.00 150 - - - - - -
- - - - - - 75 115.65 - - 19SEP2019 750 2.00 - - - - - - - -
214,725 12,150 1,810 13.72 261.65 -13.35 75 253.90 261.90 75 26SEP2019 750 177.05 178.10 150 2.10 178.00 17.00 4,049 21,525 590,250
- - - - - - - - - - 3OCT2019 75 0.50 - - - - - - - -
- - - - - - - - - - 10OCT2019 - - - - - - - - - -
- - - - - - - - - - 17OCT2019 - - - - - - - - - -
33,825 5,400 216 11.95 364.95 -12.40 75 353.35 364.80 150 31OCT2019 75 238.10 240.10 150 0.50 238.25 17.70 306 11,475 52,950
368,775 11,850 318 10.81 518.35 -18.15 75 518.35 528.95 225 26DEC2019 225 301.60 307.60 225 10.90 306.00 18.72 684 18,900 629,925
- - - - - - 75 615.05 - - 26MAR2020 750 193.80 - - - - - - - -
300 - - - 1,613.00 - - - - - 25JUN2020 750 257.75 - - - 311.00 - - - 3,150
2,700 - - - 1,980.00 - - - - - 31DEC2020 750 318.65 - - - 410.00 - - - 107,625
7,050 - - - 1,560.00 - 75 1,338.65 - - 24JUN2021 750 430.05 578.95 75 - 549.95 - - - 180,000
- - - - - - - - - - 30DEC2021 750 356.65 - - - 527.00 - - - 10,350
- - - - - - - - - - 30JUN2022 750 415.05 - - - 775.95 - - - 5,400
- - - - - - - - - - 29DEC2022 750 385.55 - - - - - - - -
13,800 - - - 2,550.00 - - - - - 29JUN2023 750 445.05 - - - - - - - -
- - - - - - - - - - 28DEC2023 750 409.55 - - - - - - - -
- - - - - - - - - - 27JUN2024 75 474.70 - - - - - - - -
Total 4,451,775 406,500 572,350 7,216,425 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.