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
5,371,875 2,881,050 841,360 - 0.05 -9.80 - - 0.05 195,150 20FEB2020 675 118.85 119.10 825 39.60 118.85 - 161,321 -153,600 140,025
3,446,250 1,328,475 182,178 9.77 28.25 -25.40 1,500 28.25 28.40 225 27FEB2020 150 144.20 146.70 825 34.75 146.50 13.21 50,161 51,300 1,194,900
98,475 66,525 4,462 9.69 58.50 -29.60 75 58.45 60.00 75 5MAR2020 75 168.00 174.60 75 24.95 169.25 13.71 627 1,050 13,500
4,575 4,275 81 10.09 95.00 -29.10 75 84.25 93.25 225 12MAR2020 225 126.00 203.70 75 - - - - - -
- - - - - - 900 10.15 172.45 4,875 19MAR2020 900 0.15 305.45 4,875 - - - - - -
563,175 103,125 9,173 9.07 133.70 -32.30 225 133.55 135.10 750 26MAR2020 675 235.40 241.70 75 21.30 237.05 15.79 3,285 29,025 264,075
- - - - - - - - 270.85 4,875 1APR2020 - - - - - - - - - -
- - - - - - - - 277.80 4,875 9APR2020 - - - - - - - - - -
- - - - - - 75 138.75 278.65 4,875 16APR2020 75 133.00 - - - - - - - -
22,950 2,100 80 7.97 229.75 -30.45 75 229.60 234.90 75 30APR2020 750 264.45 289.90 75 14.65 280.00 15.87 40 1,875 6,000
- - - - - - 750 284.80 - - 25JUN2020 750 97.65 - - - 324.00 - - - 6,150
- - - - - - 750 426.05 - - 24SEP2020 - - - - - - - - - -
75 - - - 1,505.00 - - - - - 31DEC2020 750 209.30 - - - - - - - -
450 - - - 1,363.00 - - - - - 24JUN2021 750 290.95 - - - - - - - -
- - - - - - - - - - 30DEC2021 750 326.80 - - - 662.00 - - - 65,700
- - - - - - - - - - 30JUN2022 750 329.05 - - - 494.50 - - - 5,400
- - - - - - - - - - 29DEC2022 75 542.55 - - - 715.00 - - - 31,275
- - - - - - - - - - 29JUN2023 750 375.05 - - - - - - - -
- - - - - - - - - - 28DEC2023 750 399.15 - - - - - - - -
- - - - - - - - - - 27JUN2024 75 474.55 - - - - - - - -
- - - - - - - - - - 26DEC2024 75 451.70 - - - - - - - -
Total 9,507,825 1,037,334 215,434 1,727,025 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.