Option Chain (Equity Derivatives)

Underlying Index: NIFTY 18635.85   As on Dec 05, 2022 09:48:21 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
9,418,850 562,900 218,030 15.48 11.70 -9.55 9,400 11.65 11.70 500 8DEC2022 450 339.40 339.85 50 42.60 339.95 - 12,422 -12,200 781,950
664,850 80,050 9,627 12.22 44.00 -15.55 1,750 44.05 44.25 1,350 15DEC2022 150 342.55 343.70 50 32.85 341.30 10.46 537 1,550 60,800
130,700 -1,150 488 11.46 80.35 -18.60 300 80.00 81.05 200 22DEC2022 50 343.45 347.10 50 25.20 341.00 10.17 29 100 8,050
3,374,750 11,500 8,473 11.33 118.05 -20.35 550 118.00 118.20 150 29DEC2022 150 347.45 348.40 100 27.90 348.35 10.61 2,411 -2,650 985,300
1,950 50 17 11.73 169.00 -10.60 150 153.50 160.95 150 5JAN2023 - - 374.90 900 - - - - - 250
200 - - - - - 200 121.00 - - 12JAN2023 - - - - - - - - - -
727,400 7,600 909 11.48 271.75 -25.80 50 271.30 272.95 400 25JAN2023 50 399.65 401.70 100 17.45 401.40 12.48 492 900 366,750
- - - - - - - - - - 2FEB2023 - - 462.00 900 - - - - - -
96,550 -650 77 11.40 420.40 -25.45 50 420.10 423.65 450 23FEB2023 400 459.90 465.00 50 6.65 460.00 13.94 258 7,500 60,800
448,350 -300 56 10.19 546.55 -22.70 50 541.50 544.35 350 30MAR2023 150 509.65 511.00 250 11.10 511.00 14.89 120 2,400 366,300
37,750 150 12 7.24 830.00 -11.75 50 817.00 817.10 50 29JUN2023 100 687.45 691.45 50 7.35 686.10 18.09 37 1,150 95,200
550 - - - - - 50 1,039.75 1,097.05 50 28SEP2023 50 828.90 856.00 50 - - - - - 1,850
67,250 150 13 - 1,365.55 -13.65 50 1,346.05 1,370.80 50 28DEC2023 100 992.00 1,028.35 50 6.75 1,011.75 22.89 29 800 121,400
- - - - - - 50 1,202.00 - - 27JUN2024 100 112.00 - - - - - - - 100
200 - - - - - 100 1,890.00 5,011.70 50 26DEC2024 750 20.30 - - - - - - - -
- - - - - - - - 5,680.00 50 26JUN2025 750 9.75 - - - - - - - -
- - - - - - 50 2,435.00 6,290.00 50 24DEC2025 750 9.75 - - - - - - - 50
100 - - - - - - - 6,870.00 50 25JUN2026 750 10.05 - - - - - - - -
50 - - - - - 50 3,250.00 7,435.00 50 31DEC2026 50 1,390.05 - - - - - - - -
- - - - - - - - 7,920.00 50 24JUN2027 50 1,519.00 2,537.60 50 - - - - - -
Total 14,969,500 237,702 16,335 2,848,800 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.