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
- - - - - - 525 1,070.95 1,090.20 525 20FEB2020 - - 0.05 225 -0.45 0.05 - 1,086 4,125 340,725
380,550 -69,675 1,145 - 1,083.00 -57.15 450 1,077.95 1,085.80 150 27FEB2020 4,800 0.85 0.90 675 -1.70 0.85 27.69 7,610 135,075 1,151,100
- - - - - - 4,875 1,006.55 1,224.15 4,875 5MAR2020 3,000 0.20 - - - - - - - -
- - - - - - 4,875 1,014.15 1,244.30 4,875 12MAR2020 900 0.35 - - - - - - - -
- - - - - - 4,875 1,007.70 1,241.50 4,875 19MAR2020 900 0.25 - - - - - - - -
180,450 6,300 220 - 1,086.40 -60.40 75 1,086.25 1,095.00 75 26MAR2020 825 8.50 9.30 2,100 -2.05 8.55 18.22 2,015 25,875 470,250
- - - - - - 4,875 1,020.55 1,329.10 4,875 1APR2020 - - - - - - - - - -
- - - - - - 4,875 1,019.80 1,307.35 4,875 9APR2020 - - - - - - - - - -
- - - - - - 4,875 1,020.90 1,305.70 4,875 16APR2020 - - - - - - - - - -
300 - - - 1,229.00 - 4,875 980.85 1,328.40 4,875 30APR2020 300 25.25 27.70 1,800 0.30 27.80 17.58 300 1,050 80,925
900 - - - 1,000.00 - 450 1,182.15 1,423.70 675 25JUN2020 75 66.10 68.90 75 -4.00 69.00 18.28 5 75 29,925
- - - - - - - - 1,992.65 75 24SEP2020 750 11.05 - - - - - - - -
45,000 -300 7 - 1,651.10 -38.85 225 1,583.25 1,640.10 225 31DEC2020 75 197.50 202.35 300 3.55 200.00 20.74 80 -75 326,550
9,675 - - - 1,855.00 - - - - - 24JUN2021 750 49.75 - - - 383.40 - - - 149,850
- - - - - - - - - - 30DEC2021 750 75.75 - - - 380.00 - - - 160,425
- - - - - - - - - - 30JUN2022 750 142.80 - - - 344.50 - - - 9,300
- - - - - - - - - - 29DEC2022 750 154.05 - - - - - - - -
13,800 - - - 2,505.00 - - - - - 29JUN2023 750 155.80 - - - - - - - -
- - - - - - - - - - 28DEC2023 750 182.15 - - - - - - - -
- - - - - - - - - - 27JUN2024 75 242.95 - - - - - - - -
- - - - - - - - - - 26DEC2024 75 236.50 - - - - - - - -
Total 630,675 1,372 11,096 2,719,050 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.