Option Chain (Equity Derivatives)

Underlying Index: NIFTY 12080.85   As on Feb 20, 2020 15:30:37 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
- - - - - - 975 1,566.05 1,595.50 975 20FEB2020 - - 0.50 1,500 - - - - - -
517,575 -1,500 113 - 1,577.00 -62.35 150 1,574.40 1,581.65 150 27FEB2020 5,400 0.65 0.75 300 -0.80 0.65 38.16 1,588 22,800 405,675
- - - - - - 4,875 1,450.65 1,766.25 4,875 5MAR2020 900 0.05 - - - - - - - -
- - - - - - 4,875 1,473.95 1,795.25 4,875 12MAR2020 900 0.15 - - - - - - - -
- - - - - - 4,875 1,473.60 1,788.20 4,875 19MAR2020 900 0.05 - - - - - - - -
73,125 4,275 199 - 1,583.35 -51.65 150 1,580.00 1,586.80 75 26MAR2020 75 5.00 5.20 150 -1.05 4.70 22.72 461 6,075 126,825
- - - - - - 4,875 1,452.00 1,846.20 4,875 30APR2020 75 11.50 13.90 75 -0.30 12.70 19.85 4 75 7,950
- - - - - - 150 1,634.15 1,891.05 2,025 25JUN2020 150 21.15 36.00 900 - 25.30 - - - 17,025
- - - - - - - - 2,469.20 75 24SEP2020 750 1.30 - - - - - - - -
22,950 - 2 - 2,026.75 155.70 75 2,001.00 2,030.75 150 31DEC2020 75 118.15 122.00 75 -0.50 120.00 20.63 13 300 724,950
5,025 - - - 1,730.00 - - - - - 24JUN2021 750 15.75 - - - 224.95 - - - 327,600
- - - - - - - - - - 30DEC2021 750 165.05 - - -69.25 180.75 20.84 2 - 85,500
- - - - - - - - - - 30JUN2022 4,500 49.25 - - - - - - - -
- - - - - - - - - - 29DEC2022 750 60.30 - - - 541.50 - - - 750
- - - - - - - - - - 29JUN2023 750 68.30 - - - - - - - -
- - - - - - - - - - 28DEC2023 750 73.75 - - - - - - - -
- - - - - - - - - - 27JUN2024 75 175.45 - - - - - - - -
- - - - - - - - - - 26DEC2024 75 172.95 - - - - - - - -
Total 618,675 314 2,068 1,696,275 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.