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
381,225 -4,575 5,446 29.21 0.75 -0.30 3,225 0.75 0.80 225 22AUG2019 75 558.25 573.80 75 73.90 574.90 - 6 150 2,250
1,194,150 -35,475 12,963 16.65 3.45 -1.30 1,650 3.40 3.50 525 29AUG2019 75 551.20 560.60 75 22.30 554.40 - 290 -7,350 217,275
- - - - - - 375 5.05 22.15 300 5SEP2019 1,050 511.05 643.15 7,350 - - - - - -
- - - - - - 900 4.40 - - 12SEP2019 1,050 481.30 707.70 7,350 - - - - - -
150 - - - 50.00 - 900 2.25 - - 19SEP2019 - - - - - - - - - -
162,450 -15,750 3,364 12.24 32.30 -5.40 75 31.50 33.00 225 26SEP2019 375 510.20 556.10 375 15.00 560.00 18.49 9 -150 28,725
- - - - - - - - - - 3OCT2019 - - - - - - - - - -
- - - - - - 75 0.20 - - 10OCT2019 - - - - - - - - - -
- - - - - - - - - - 17OCT2019 - - - - - - - - - -
3,150 - 13 11.42 91.50 4.70 75 83.35 92.10 75 31OCT2019 7,350 391.80 661.55 7,350 - - - - - -
93,525 - - - 860.00 - - - 504.95 750 26DEC2019 150 490.15 - - - 310.00 - - - 75,000
- - - - - - - - - - 26MAR2020 75 393.55 - - - - - - - -
- - - - - - - - - - 25JUN2020 75 433.90 - - - 517.10 - - - 235,425
7,350 - - - 1,990.00 - - - - - 31DEC2020 75 487.05 - - - 905.00 - - - 36,375
3,900 - - - 1,973.00 - - - - - 24JUN2021 75 491.40 - - - 563.00 - - - 1,125
5,250 - - - 2,406.10 - - - - - 30DEC2021 75 495.05 - - - 739.45 - - - 39,300
- - - - - - - - - - 30JUN2022 75 597.05 - - - 872.00 - - - 25,950
- - - - - - - - - - 29DEC2022 75 525.80 - - - - - - - -
- - - - - - - - - - 29JUN2023 75 598.05 - - - - - - - -
- - - - - - - - - - 28DEC2023 75 651.40 - - - - - - - -
- - - - - - - - - - 27JUN2024 75 618.65 - - - - - - - -
Total 1,851,150 21,786 305 661,425 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.