Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11752.80   As on Apr 18, 2019 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
3,825 -125,700 3,927 - 252.55 -37.05 375 241.00 252.55 4,125 18APR2019 - - 0.05 20,475 -1.65 0.05 - 25,887 -425,700 826,500
587,775 -17,400 4,988 - 269.25 -58.05 225 268.15 272.55 75 25APR2019 150 7.35 7.40 75 -4.40 7.35 12.27 100,283 -31,650 2,843,475
675 -525 14 11.00 311.20 -62.00 75 284.50 314.15 75 2MAY2019 75 19.50 21.70 150 -4.85 22.00 12.56 2,255 50,175 78,150
- - - - - - 600 200.35 536.40 600 9MAY2019 75 36.00 46.95 75 -10.00 45.00 13.97 15 750 3,000
- - - - - - 600 231.20 - - 16MAY2019 900 1.05 - - - - - - - -
- - - - - - 75 345.75 - - 23MAY2019 3,000 120.80 - - - 270.00 - - - 3,000
199,125 4,875 716 23.09 585.40 -23.85 150 576.85 585.30 150 30MAY2019 75 250.05 251.50 150 22.90 250.75 26.53 4,884 118,875 950,925
383,325 1,350 115 18.44 653.10 -29.35 75 654.00 659.00 75 27JUN2019 525 297.00 297.90 150 22.05 299.00 24.85 636 2,100 1,071,975
150 - - - 610.05 - 750 600.15 - - 26SEP2019 825 214.55 - - - - - - - -
50,625 -225 3 - 956.90 -59.10 75 955.00 1,045.00 75 26DEC2019 75 402.00 - - 25.00 425.00 22.54 8 150 83,175
- - - - - - 750 890.05 - - 26MAR2020 1,725 235.00 - - - - - - - -
1,350 - - - 1,270.00 - - - 1,380.00 150 25JUN2020 75 450.00 500.00 225 -68.45 481.55 22.75 58 -4,350 151,500
3,750 - - - 1,980.00 - - - 1,980.00 75 31DEC2020 825 221.55 - - 136.45 550.00 24.03 102 - 397,950
24,975 - - - 2,439.00 - - - 2,489.60 1,500 24JUN2021 825 205.95 - - - 886.00 - - - 5,700
24,375 - - - 2,415.75 - - - - - 30DEC2021 75 533.05 - - - 490.00 - - - 71,625
- - - - - - - - - - 30JUN2022 750 170.55 - - - 736.00 - - - 3,525
- - - - - - - - - - 29DEC2022 825 154.20 - - - - - - - -
- - - - - - - - - - 29JUN2023 750 138.90 - - - - - - - -
- - - - - - - - - - 28DEC2023 750 124.90 - - - - - - - -
Total 1,279,950 9,763 134,128 6,490,500 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.