Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11921.50   As on Dec 06, 2019 15:30:29 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
600 75 2 63.06 932.45 -17.55 75 818.65 833.30 75 12DEC2019 450 1.00 1.30 225 -0.35 1.00 23.88 116 3,525 6,075
- - - - - - 1,125 685.10 902.85 1,125 19DEC2019 900 0.30 - - - - - - - -
26,700 -525 14 - 847.00 -98.00 75 816.60 878.35 1,125 26DEC2019 300 7.65 7.75 75 1.85 7.70 18.57 2,883 -10,275 178,650
- - - - - - 4,875 736.60 1,047.30 4,875 2JAN2020 150 1.10 - - - - - - - -
- - - - - - 4,875 736.20 1,036.85 4,875 9JAN2020 - - - - - - - - - -
- - - - - - 4,875 732.40 1,038.60 4,875 16JAN2020 - - - - - - - - - -
- - - - - - 4,875 733.15 1,036.85 4,875 23JAN2020 - - - - - - - - - -
2,250 150 9 - 898.50 -66.50 75 896.70 927.90 75 30JAN2020 300 28.05 31.00 300 8.30 30.50 16.58 67 3,975 5,925
- - - - - - 4,875 740.25 1,123.90 4,875 6FEB2020 - - - - - - - - - -
- - - - - - 4,875 878.40 1,135.20 75 27FEB2020 1,500 41.00 - - - 48.00 - - - 75
- - - - - - - - - - 26MAR2020 300 58.95 - - - - - - - -
1,200 - - - 1,329.00 - - - 1,499.95 750 25JUN2020 750 75.05 - - - 50.00 - - - 150
- - - - - - - - - - 24SEP2020 750 37.00 - - - - - - - -
375 - - - 1,555.00 - - - - - 31DEC2020 75 152.40 - - - 290.00 - - - 16,050
225 - - - 2,245.00 - - - - - 24JUN2021 750 75.35 - - - 410.05 - - - 1,050
- - - - - - - - - - 30DEC2021 75 182.75 - - - 405.00 - - - 375
- - - - - - - - - - 30JUN2022 75 184.70 - - - 290.80 - - - 12,675
- - - - - - - - - - 29DEC2022 75 182.60 - - - 736.00 - - - 150
- - - - - - - - - - 29JUN2023 75 177.90 - - - - - - - -
- - - - - - - - - - 28DEC2023 75 171.70 - - - - - - - -
- - - - - - - - - - 27JUN2024 75 164.55 - - - - - - - -
Total 31,350 25 3,066 221,175 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.