Option Chain (Equity Derivatives)

Underlying Index: NIFTY 12086.70   As on Dec 13, 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
210,975 -35,925 3,205 19.98 331.50 111.95 75 329.90 333.45 75 19DEC2019 825 7.10 7.40 2,550 -4.45 7.15 13.90 93,905 428,025 1,333,425
348,600 -92,925 3,574 17.00 370.00 107.00 750 365.85 370.00 1,425 26DEC2019 1,575 22.70 23.15 900 -13.70 23.00 13.78 56,817 74,100 2,619,300
75 75 1 11.17 371.40 -28.85 150 357.50 419.00 150 2JAN2020 75 33.35 36.10 150 -16.50 36.50 13.63 45 525 13,725
- - - - - - 5,925 229.35 527.80 4,875 9JAN2020 750 3.15 - - - - - - - -
- - - - - - 4,875 248.50 518.80 4,875 16JAN2020 825 1.05 94.00 75 - - - - - -
- - - - - - - - 515.45 4,875 23JAN2020 750 0.05 101.95 750 - - - - - -
49,125 -300 237 10.29 478.00 93.10 75 472.35 482.10 225 30JAN2020 75 83.90 86.00 1,725 -27.60 84.00 14.19 2,365 13,875 202,500
- - - - - - 75 336.00 649.45 75 6FEB2020 - - - - - - - - - -
- - - - - - - - 645.00 4,875 13FEB2020 - - - - - - - - - -
- - - - - - 75 515.90 590.10 150 27FEB2020 75 135.15 140.00 150 -27.10 142.00 15.99 56 3,000 4,800
- - - - - - - - - - 26MAR2020 750 100.05 - - - - - - - -
150 - - - 1,604.00 - - - - - 25JUN2020 750 91.40 - - - 430.00 - - - 41,775
- - - - - - - - - - 24SEP2020 750 122.25 - - - - - - - -
3,975 - - - 1,037.00 - - - - - 31DEC2020 750 290.60 - - - 890.00 - - - 2,025
2,325 - - - 2,239.00 - - - - - 24JUN2021 750 213.05 - - - - - - - -
12,975 - - - 2,261.15 - - - - - 30DEC2021 75 322.40 - - - - - - - -
12,900 - - - 2,556.20 - - - - - 30JUN2022 75 307.50 - - - 560.00 - - - 57,000
- - - - - - - - - - 29DEC2022 225 290.75 - - - 745.00 - - - 3,000
- - - - - - - - - - 29JUN2023 75 273.40 - - - - - - - -
- - - - - - - - - - 28DEC2023 75 256.15 - - - - - - - -
- - - - - - - - - - 27JUN2024 75 239.25 - - - - - - - -
Total 641,100 7,017 153,188 4,277,550 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.