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
79,425 600 282 41.00 0.65 -0.30 4,950 0.65 0.75 2,250 22AUG2019 75 856.15 878.40 75 56.40 833.90 - 2 -75 75
622,275 -8,175 832 21.45 1.80 -0.35 5,475 1.65 1.80 225 29AUG2019 150 841.65 854.25 75 26.60 852.15 - 46 -1,725 77,175
- - - - - - 900 0.35 - - 5SEP2019 1,050 776.70 926.20 7,350 - - - - - -
- - - - - - 900 0.80 - - 12SEP2019 1,050 760.00 1,007.10 7,350 - - - - - -
- - - - - - 900 1.05 - - 19SEP2019 - - - - - - - - - -
86,625 23,475 1,103 13.11 10.95 -1.90 75 10.00 10.95 150 26SEP2019 375 769.20 850.95 375 - 785.00 - - - 3,150
- - - - - - - - - - 3OCT2019 - - - - - - - - - -
- - - - - - 75 0.20 - - 10OCT2019 - - - - - - - - - -
- - - - - - - - - - 17OCT2019 - - - - - - - - - -
525 - - - 49.25 - 75 30.20 49.70 225 31OCT2019 75 738.20 906.60 75 - - - - - -
2,550 - - - 125.00 - - - 363.95 750 26DEC2019 75 710.05 - - - 600.00 - - - 150
- - - - - - - - - - 26MAR2020 75 528.50 - - - - - - - -
1,725 - - - 1,230.00 - - - - - 25JUN2020 75 559.10 - - - 1,100.00 - - - 150
1,125 - - - 1,747.00 - - - - - 31DEC2020 75 587.40 - - - 1,012.00 - - - 13,725
20,925 - - - 2,235.00 - - - - - 24JUN2021 75 591.95 - - - 1,066.00 - - - 14,475
30,525 - - - 1,750.00 - - - - - 30DEC2021 75 590.05 - - - - - - - -
- - - - - - - - - - 30JUN2022 75 648.80 - - - 709.00 - - - 13,950
- - - - - - - - - - 29DEC2022 75 590.05 - - - - - - - -
- - - - - - - - - - 29JUN2023 75 678.05 - - - - - - - -
- - - - - - - - - - 28DEC2023 75 640.05 - - - - - - - -
- - - - - - - - - - 27JUN2024 75 699.30 - - - - - - - -
Total 845,700 2,217 48 122,850 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.