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
559,425 438,825 74,786 13.64 8.40 6.70 75 8.50 8.60 75 19DEC2019 75 278.50 283.00 150 -106.00 283.25 - 166 9,525 12,300
872,475 127,500 37,940 11.24 20.05 12.15 1,125 20.00 20.05 150 26DEC2019 75 262.40 274.00 825 -105.15 269.85 5.35 263 1,950 50,325
- - - - - - 300 23.55 - - 2JAN2020 975 186.55 - - - - - - - -
- - - - - - - - - - 9JAN2020 975 190.60 - - - - - - - -
- - - - - - - - - - 16JAN2020 4,875 174.35 664.15 4,875 - - - - - -
- - - - - - - - - - 23JAN2020 4,875 176.50 701.55 75 - - - - - -
217,275 39,375 2,213 10.39 117.00 41.05 975 117.00 118.25 150 30JAN2020 75 314.10 339.75 75 -90.00 320.00 13.45 39 1,725 5,400
- - - - - - - - - - 6FEB2020 - - - - - - - - - -
14,775 1,050 37 10.27 198.70 49.70 150 198.10 216.35 225 27FEB2020 450 251.05 422.05 75 - - - - - -
- - - - - - 750 211.20 - - 26MAR2020 750 325.05 449.95 750 - - - - - -
- - - - - - - - - - 25JUN2020 750 259.95 - - - 450.05 - - - 337,275
- - - - - - - - - - 24SEP2020 750 284.30 - - - - - - - -
675 - - - 1,425.00 - - - - - 31DEC2020 750 439.80 - - - - - - - -
- - - - - - - - - - 24JUN2021 750 400.65 - - - 865.00 - - - 7,725
- - - - - - - - - - 30DEC2021 75 514.75 - - - 575.35 - - - 4,800
- - - - - - - - - - 30JUN2022 75 477.20 - - - - - - - -
- - - - - - - - - - 29DEC2022 75 441.55 - - - 685.00 - - - 113,925
- - - - - - - - - - 29JUN2023 75 408.20 - - - - - - - -
- - - - - - - - - - 28DEC2023 75 376.80 - - - - - - - -
- - - - - - - - - - 27JUN2024 75 347.95 - - - - - - - -
Total 1,664,625 114,976 468 531,750 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.