Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8083.80   As on Apr 03, 2020 15:30:30 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
488,475 325,125 55,479 47.03 244.00 -149.70 825 244.00 246.75 75 9APR2020 975 170.80 172.00 600 0.45 170.80 62.08 264,378 576,900 1,519,200
8,025 8,025 235 61.04 345.00 -1,015.60 150 312.05 367.90 75 16APR2020 300 289.20 293.75 75 -8.20 290.00 64.71 2,067 53,625 55,650
- - 2 - 480.00 -925.35 5,025 6.65 853.75 9,900 23APR2020 75 400.00 650.00 75 230.10 485.10 70.54 3 150 150
783,975 128,700 11,819 53.32 529.95 -171.95 75 528.00 530.00 75 30APR2020 75 426.15 430.00 750 -21.40 429.00 62.55 34,024 79,050 2,227,950
- - - - - - - - 1,455.70 9,900 7MAY2020 75 0.50 1,349.90 75 - - - - - -
- - - - - - - - 1,597.40 9,900 14MAY2020 75 0.55 1,093.15 9,900 - - - - - -
- - - - - - - - 1,619.85 9,900 21MAY2020 - - 1,465.40 75 - - - - - -
28,350 16,875 436 52.51 725.05 -193.50 75 713.15 735.00 1,500 28MAY2020 150 608.00 612.00 75 -44.90 608.00 61.04 1,869 55,725 180,600
- - - - - - - - 1,649.35 9,900 4JUN2020 - - 1,739.50 75 - - - - - -
60,675 -1,500 93 52.54 860.00 -203.35 900 715.80 880.00 300 25JUN2020 75 718.15 764.65 150 -29.35 762.35 62.52 54 675 35,400
- - - - - - 750 600.05 - - 24SEP2020 - - 1,144.10 75 - 100.70 - - - 7,500
29,325 1,425 31 35.26 1,260.00 -165.80 75 1,261.00 1,290.00 150 31DEC2020 825 905.00 920.00 6,525 -9.10 919.30 47.93 1,602 102,975 325,425
- - - - - - - - - - 25MAR2021 - - 1,399.55 750 - - - - - -
- - - - - - - - 2,500.00 300 24JUN2021 - - 1,636.10 3,000 - - - - - -
- - - - - - - - - - 30DEC2021 - - - - - - - - - -
Total 1,398,825 68,095 303,997 4,351,875 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.