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
1,870,425 341,400 477,042 18.72 30.20 -21.60 75 30.05 30.20 1,050 22AUG2019 825 95.10 97.00 9,450 -1.20 97.00 15.10 151,468 -282,150 614,550
1,644,675 208,500 109,898 15.69 83.00 -16.75 75 82.00 82.55 75 29AUG2019 750 140.85 143.00 75 2.05 142.90 16.32 34,593 -39,450 1,134,150
18,375 9,900 930 14.48 116.95 -20.60 75 109.65 116.55 75 5SEP2019 75 157.15 169.05 150 3.60 172.00 16.73 101 750 2,025
- - - - - - 75 98.80 202.35 150 12SEP2019 900 30.05 - - - - - - - -
- - - - - - 75 25.95 - - 19SEP2019 75 0.50 - - - - - - - -
96,750 11,175 1,357 13.68 205.95 -10.85 75 197.35 205.70 75 26SEP2019 75 214.00 222.50 75 6.25 221.80 16.89 924 3,975 79,650
- - - - - - 75 192.00 - - 3OCT2019 - - - - - - - - - -
- - - - - - - - - - 10OCT2019 - - - - - - - - - -
- - - - - - - - - - 17OCT2019 - - - - - - - - - -
1,125 - 2 11.27 292.00 -28.00 225 283.85 304.45 150 31OCT2019 150 242.95 272.00 75 - 240.00 - - - 375
75 75 1 7.11 370.00 -848.00 225 255.85 558.50 300 26DEC2019 75 300.05 544.60 150 - 450.55 - - - 1,575
- - - - - - - - - - 26MAR2020 750 220.85 - - - - - - - -
2,175 - - - 1,650.00 - - - - - 25JUN2020 750 267.65 - - - - - - - -
1,050 - - - 1,607.00 - - - - - 31DEC2020 750 326.80 - - - 520.00 - - - 17,700
225 - - - 2,245.00 - - - - - 24JUN2021 750 349.20 - - - 433.00 - - - 1,050
- - - - - - - - - - 30DEC2021 750 366.45 - - - 785.00 - - - 600
- - - - - - - - - - 30JUN2022 - - 759.95 75 18.00 760.00 27.84 11 825 5,400
- - - - - - - - - - 29DEC2022 750 406.55 - - - - - - - -
- - - - - - - - - - 29JUN2023 750 466.55 - - - - - - - -
- - - - - - - - - - 28DEC2023 750 425.05 - - - - - - - -
- - - - - - - - - - 27JUN2024 75 497.10 - - - - - - - -
Total 3,634,875 589,230 187,097 1,857,075 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.