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
942,000 -68,325 46,995 25.25 0.85 -0.60 5,625 0.75 0.85 750 22AUG2019 75 458.40 465.95 150 20.60 460.15 - 54 -675 3,825
2,409,000 -302,325 36,983 15.94 6.30 -2.70 75 6.15 6.35 1,050 29AUG2019 75 456.90 463.50 75 19.50 461.85 16.38 1,039 -20,250 743,100
22,050 2,925 582 14.76 17.70 -4.45 75 16.55 17.00 225 5SEP2019 75 434.15 490.95 75 - - - - - -
- - - - - - 300 7.30 50.00 75 12SEP2019 1,125 391.55 578.90 7,350 - - - - - -
75 - - - 79.55 - 150 3.75 - - 19SEP2019 - - - - - - - - - -
434,850 26,850 7,758 12.49 51.25 -5.90 750 49.20 51.30 75 26SEP2019 2,625 452.65 463.50 825 19.60 466.00 16.80 476 1,575 171,225
- - - - - - 75 1.65 - - 3OCT2019 - - - - - - - - - -
- - - - - - 75 2.90 - - 10OCT2019 - - - - - - - - - -
- - - - - - 75 3.30 - - 17OCT2019 - - - - - - - - - -
49,650 3,300 146 11.73 125.00 -4.30 150 120.20 124.95 75 31OCT2019 600 440.30 501.75 150 4.00 480.00 16.97 7 75 3,375
194,325 7,650 506 11.34 255.00 -10.10 900 252.50 257.90 150 26DEC2019 150 510.10 521.85 450 8.80 515.85 18.04 110 2,025 223,275
- - - - - - - - - - 26MAR2020 750 353.75 - - - - - - - -
1,350 - - - 1,275.00 - - - - - 25JUN2020 750 396.55 573.00 75 26.00 576.00 19.74 1 -75 151,800
4,125 - - - 1,663.00 - - - - - 31DEC2020 750 563.05 739.95 300 -28.95 556.05 19.83 2 150 398,700
40,275 - - - 1,275.00 - 150 1,150.00 1,275.00 75 24JUN2021 750 600.05 - - - 535.00 - - - 5,700
24,525 - - - 2,100.00 - - - - - 30DEC2021 75 600.00 - - - 800.00 - - - 75,075
- - - - - - - - - - 30JUN2022 75 718.65 - - - 850.00 - - - 10,050
- - - - - - - - - - 29DEC2022 75 687.05 - - - - - - - -
- - - - - - - - - - 29JUN2023 75 655.10 - - - - - - - -
- - - - - - - - - - 28DEC2023 75 623.70 - - - - - - - -
- - - - - - - - - - 27JUN2024 75 593.05 - - - - - - - -
Total 4,122,225 92,970 1,689 1,786,125 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.