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
3,820,950 2,271,075 1,081,850 - 0.05 -49.05 - - 0.05 539,025 20FEB2020 1,200 18.85 19.00 1,125 -0.50 18.85 - 1,743,733 -1,797,225 661,575
2,604,675 852,900 161,209 9.19 63.40 -40.50 675 62.55 63.50 4,650 27FEB2020 150 79.50 81.00 900 19.00 81.35 12.43 192,122 11,100 1,908,450
68,925 35,850 3,552 9.21 103.00 -35.10 75 101.05 102.95 75 5MAR2020 75 110.40 114.00 75 18.00 114.00 13.48 3,980 -12,075 46,575
150 75 1 9.35 134.80 -10.20 75 125.15 138.70 75 12MAR2020 75 3.00 144.05 75 24.25 145.30 14.67 1 75 150
- - - - - - 3,000 1.30 225.45 4,875 19MAR2020 900 0.15 336.70 4,875 - - - - - -
285,900 40,275 5,575 8.76 184.00 -33.65 150 182.25 184.00 2,175 26MAR2020 900 188.50 189.80 75 16.90 189.00 15.80 7,470 68,850 323,850
- - - - - - 450 1.00 342.00 4,875 1APR2020 - - - - - - - - - -
- - - - - - - - 339.10 4,875 9APR2020 - - 414.10 75 - - - - - -
- - - - - - 75 175.00 353.35 4,875 16APR2020 - - - - - - - - - -
12,600 2,400 60 7.42 282.85 -30.15 750 280.80 287.50 375 30APR2020 150 234.70 246.65 150 5.90 234.05 15.71 112 -2,850 21,150
- - - - - - 750 357.05 - - 25JUN2020 750 72.20 - - - - - - - -
600 - - - 1,565.00 - - - - - 31DEC2020 750 182.70 - - - - - - - -
225 - - - 2,085.00 - - - - - 24JUN2021 750 285.05 - - - - - - - -
- - - - - - - - - - 30DEC2021 750 277.65 - - - 690.75 - - - 48,525
- - - - - - - - - - 30JUN2022 750 316.05 - - - 472.50 - - - 15,225
- - - - - - - - - - 29DEC2022 450 600.00 692.75 1,050 -35.00 670.00 25.28 26 1,125 18,000
- - - - - - - - - - 29JUN2023 75 364.50 - - - - - - - -
- - - - - - - - - - 28DEC2023 750 379.05 - - - - - - - -
- - - - - - - - - - 27JUN2024 75 451.20 - - - - - - - -
- - - - - - - - - - 26DEC2024 75 430.20 - - - - - - - -
Total 6,794,025 1,252,247 1,947,444 3,043,500 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.