Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11796.45   As on Jun 25, 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
3,487,050 -441,375 238,654 13.14 2.10 -1.50 8,175 2.10 2.25 2,325 27JUN2019 75 205.90 207.00 75 -74.95 207.00 19.11 11,552 -243,825 577,050
334,725 61,350 18,520 11.49 25.25 6.00 75 25.15 26.25 75 4JUL2019 75 215.30 229.05 75 -50.80 229.50 16.59 377 15,150 29,325
89,025 29,250 1,951 13.07 67.85 16.75 75 65.25 69.75 75 11JUL2019 75 212.40 289.20 75 40.05 260.05 17.57 11 675 750
5,400 75 9 11.33 80.05 4.45 1,125 80.10 85.00 75 18JUL2019 4,875 118.45 314.00 4,875 - - - - - -
999,600 70,275 15,944 11.44 108.00 20.85 75 107.35 109.00 75 25JUL2019 150 276.10 281.40 75 -46.00 277.25 16.28 6,969 238,350 650,625
- - - - - - 75 0.50 355.00 300 1AUG2019 4,875 94.40 413.60 4,875 - - - - - -
- - - - - - 75 0.20 385.50 4,875 8AUG2019 - - 639.75 4,875 - - - - - -
- - - - - - 75 0.20 242.05 4,875 14AUG2019 - - 649.70 4,875 - - - - - -
- - - - - - - - 458.90 4,875 22AUG2019 - - 379.15 4,875 - - - - - -
77,475 3,300 602 9.74 197.50 26.55 75 197.30 200.95 75 29AUG2019 300 308.00 314.00 75 -50.90 306.55 15.65 232 -2,175 37,200
6,825 - 3 8.41 251.90 11.90 75 262.75 333.60 150 26SEP2019 75 348.00 383.35 150 7.00 377.00 17.94 3 75 1,875
270,300 1,425 186 6.38 457.00 20.65 1,500 459.45 470.80 375 26DEC2019 150 415.55 426.00 75 -39.85 415.60 17.93 79 1,200 371,325
- - - - - - 75 528.00 1,135.65 75 26MAR2020 - - 742.20 750 - - - - - -
75 - - - 1,476.00 - - - - - 25JUN2020 75 415.05 - - - 652.90 - - - 7,575
600 - - - 1,443.60 - - - - - 31DEC2020 75 446.05 - - - - - - - -
75 - - - 2,075.00 - - - 2,074.95 75 24JUN2021 750 486.05 - - - - - - - -
- - - - - - - - - - 30DEC2021 750 537.05 - - - 585.50 - - - 2,175
- - - - - - - - - - 30JUN2022 75 633.45 - - - 770.00 - - - 5,025
- - - - - - - - - - 29DEC2022 750 577.05 - - - - - - - -
- - - - - - - - - - 29JUN2023 75 568.45 - - - - - - - -
- - - - - - - - - - 28DEC2023 75 537.00 - - - - - - - -
Total 5,271,150 275,869 19,223 1,682,925 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.