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
133,725 -336,600 72,253 - 81.10 -52.50 3,450 81.00 81.10 2,175 20FEB2020 - - 0.05 33,525 -4.10 0.05 - 312,436 363,675 2,724,450
1,404,600 36,825 44,341 8.01 120.50 -54.70 3,675 120.50 120.75 150 27FEB2020 225 38.50 38.85 3,750 4.70 38.80 12.09 168,367 -206,550 3,998,025
30,375 5,625 845 8.40 157.95 -48.30 75 151.60 159.90 75 5MAR2020 600 67.00 68.90 75 5.70 68.65 12.96 4,635 53,700 91,050
- - - - - - 75 53.30 195.90 150 12MAR2020 75 94.00 96.80 75 -44.20 94.50 13.77 13 975 975
- - - - - - 900 2.05 298.55 4,875 19MAR2020 975 12.05 - - - - - - - -
524,475 63,675 3,600 8.18 243.00 -39.75 75 242.50 244.80 825 26MAR2020 75 150.75 151.40 75 12.35 150.70 15.92 13,545 223,575 1,309,125
- - - - - - - - 408.45 4,875 1APR2020 150 1.00 - - - - - - - -
- - - - - - 75 238.75 420.10 4,875 16APR2020 - - - - - - - - - -
44,175 525 62 6.83 346.95 -33.85 75 342.70 348.85 150 30APR2020 75 203.10 205.00 750 13.70 203.40 16.10 418 -5,775 195,675
21,075 - 15 - 465.00 -55.00 375 467.60 488.55 150 25JUN2020 225 270.50 282.30 150 -1.00 265.00 16.92 72 3,600 30,225
- - - - - - 750 466.05 1,143.60 750 24SEP2020 750 214.80 - - - - - - - -
184,425 3,975 114 - 875.00 -55.30 75 875.00 883.80 450 31DEC2020 75 430.00 438.90 75 12.40 430.00 20.20 54 975 147,975
75 - - - 2,075.00 - - - 1,695.45 750 24JUN2021 750 255.05 - - - - - - - -
- - - - - - - - - - 30DEC2021 750 265.05 - - - 585.50 - - - 2,175
- - - - - - - - - - 30JUN2022 75 504.60 - - -247.00 478.00 21.62 3 - 8,325
- - - - - - - - - - 29DEC2022 75 483.45 - - - 680.00 - - - 29,475
- - - - - - - - - - 29JUN2023 75 406.00 - - - 525.00 - - - 75
- - - - - - - - - - 28DEC2023 750 357.80 - - - - - - - -
- - - - - - - - - - 27JUN2024 75 428.60 - - - - - - - -
- - - - - - - - - - 26DEC2024 75 409.30 - - - - - - - -
Total 2,342,925 121,230 499,543 8,537,550 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.