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
1,480,050 450 205,545 18.93 2.40 -4.85 3,750 2.40 2.55 750 22AUG2019 75 261.05 266.30 75 18.15 264.95 - 919 -3,225 17,325
1,743,150 -5,700 77,638 15.22 24.00 -7.70 3,975 23.85 24.00 825 29AUG2019 75 278.70 284.30 75 9.60 278.10 14.97 3,761 -31,200 617,625
25,425 9,075 1,000 14.34 47.85 -8.15 75 45.85 47.85 225 5SEP2019 75 270.35 316.30 75 - - - - - -
- - - - - - 2,025 35.15 274.20 75 12SEP2019 1,125 198.85 628.40 75 - - - - - -
- - - - - - 900 5.05 - - 19SEP2019 75 166.00 - - - - - - - -
403,800 2,475 3,832 12.72 107.35 -12.65 1,200 107.45 108.85 75 26SEP2019 150 320.00 321.00 1,575 8.35 321.00 16.07 272 6,150 107,775
75 75 1 15.94 178.15 - - - - - 3OCT2019 - - - - - - - - - -
- - - - - - - - - - 10OCT2019 - - - - - - - - - -
- - - - - - 75 40.95 - - 17OCT2019 - - - - - - - - - -
12,675 150 17 11.48 194.85 -13.90 75 191.50 200.60 375 31OCT2019 75 360.25 426.00 150 21.00 361.00 16.81 3 150 300
675 - - - 568.00 - 300 227.90 - - 26DEC2019 75 300.05 569.90 150 - 180.00 - - - 2,475
- - - - - - - - - - 26MAR2020 750 282.20 - - - - - - - -
6,300 - - - 1,385.00 - - - - - 25JUN2020 750 327.95 - - - 840.00 - - - 154,800
18,375 - - - 1,320.00 - - - - - 31DEC2020 750 387.55 - - - 680.00 - - - 210,375
75 - - - 2,130.00 - - - - - 24JUN2021 750 402.30 - - - 483.00 - - - 5,025
- - - - - - - - - - 30DEC2021 750 415.05 - - - 727.00 - - - 2,700
- - - - - - - - - - 30JUN2022 750 496.05 - - - 758.00 - - - 5,550
- - - - - - - - - - 29DEC2022 750 465.05 - - - - - - - -
- - - - - - - - - - 29JUN2023 750 499.95 - - - - - - - -
- - - - - - - - - - 28DEC2023 75 570.45 - - - - - - - -
- - - - - - - - - - 27JUN2024 75 543.85 - - - - - - - -
Total 3,690,600 288,033 4,955 1,123,950 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.