Option Chain (Equity Derivatives)

Underlying Index: NIFTY 9504.50   As on May 29, 2020 10:47:21 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
6,300 825 49 - 922.80 6.50 1,500 932.50 940.60 150 4JUN2020 5,475 3.15 3.20 75 -1.05 3.20 41.73 11,345 86,025 497,850
- - - - - - 75 915.80 987.95 75 11JUN2020 150 15.80 16.15 225 -1.65 16.30 38.50 827 22,425 59,700
- - - - - - 7,350 846.70 1,174.85 7,350 18JUN2020 150 23.35 40.00 75 - - - - - -
453,300 -2,475 173 - 998.00 22.35 75 990.05 995.75 75 25JUN2020 975 50.45 50.50 75 -5.50 50.50 36.46 7,458 71,625 1,578,975
- - - - - - 7,350 842.35 1,258.30 7,350 2JUL2020 - - 155.00 300 - - - - - -
- - - - - - 7,350 840.30 1,257.95 7,350 9JUL2020 - - 156.55 7,350 - - - - - -
- - - - - - 7,350 848.60 1,955.00 7,350 16JUL2020 - - 268.05 7,350 - - - - - -
- - - - - - 7,350 842.35 1,366.00 7,350 23JUL2020 - - 298.05 7,350 - - - - - -
10,275 - 5 - 1,035.75 -12.40 225 1,054.15 1,064.30 75 30JUL2020 225 124.10 125.70 75 -9.00 124.95 34.75 353 4,800 201,000
- - - - - - - - 1,339.80 7,350 27AUG2020 150 165.50 200.00 75 -235.35 200.00 35.71 1 - -
- - - - - - 750 1,020.05 1,498.70 75 24SEP2020 150 205.15 332.90 75 - - - - - -
1,725 - - - - - 75 1,378.45 1,506.85 225 31DEC2020 75 365.10 374.90 225 -3.80 370.00 34.85 13 150 443,250
- - - - - - - - - - 25MAR2021 - - 1,100.20 750 - - - - - -
- - - - - - - - - - 24JUN2021 - - - - - - - - - 1,950
- - - - - - - - - - 30DEC2021 - - 770.10 525 - - - - - 5,475
- - - - - - - - - - 30JUN2022 - - 941.85 525 - - - - - -
- - - - - - - - - - 29DEC2022 75 325.10 - - - - - - - 112,950
15,975 - - - - - - - - - 29JUN2023 - - - - - - - - - -
Total 487,575 227 19,997 2,901,150 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.