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
153,975 -2,850 961 - 459.15 19.30 300 456.20 458.80 75 4JUN2020 600 22.05 22.15 1,200 -7.85 22.20 35.64 65,112 418,425 1,469,400
6,075 1,350 79 - 499.15 21.30 75 494.10 497.70 75 11JUN2020 75 65.20 65.60 75 -10.65 65.45 35.19 2,019 12,825 102,000
- - - - - - 7,350 415.95 682.30 7,350 18JUN2020 150 90.40 100.95 150 - - - - - -
594,750 3,825 873 8.17 573.55 14.95 150 570.05 572.20 75 25JUN2020 75 125.75 126.15 75 -7.85 126.15 33.64 11,028 87,375 2,306,050
- - - - - - 6,000 0.15 827.55 7,350 2JUL2020 75 5.00 271.50 7,350 - - - - - -
- - - - - - 1,050 11.10 827.00 7,350 9JUL2020 - - 271.55 7,350 - - - - - -
- - - - - - - - 826.75 7,350 16JUL2020 - - 271.55 7,350 - - - - - -
- - - - - - - - 827.35 7,350 23JUL2020 - - 271.55 7,350 - - - - - -
126,075 12,225 494 12.71 675.65 19.55 75 669.20 675.40 75 30JUL2020 150 234.15 235.00 1,200 -9.85 235.00 33.00 780 -825 173,400
- - - - - - - - 884.95 225 27AUG2020 75 300.00 339.95 150 - - - - - -
9,450 - - - - - - - 1,022.95 450 24SEP2020 300 256.30 460.55 225 - - - - - 75
54,000 300 8 12.42 1,068.10 8.60 75 1,064.80 1,089.90 75 31DEC2020 225 513.65 524.00 300 0.85 520.50 34.51 49 375 297,825
- - - - - - - - - - 25MAR2021 - - 665.00 75 - - - - - 525
- - - - - - - - - - 24JUN2021 - - - - - - - - - 2,250
7,725 - - - - - 75 1,615.80 1,785.70 75 30DEC2021 - - 959.40 3,000 - - - - - 3,900
- - - - - - - - - - 30JUN2022 - - 1,139.05 525 - - - - - -
- - - - - - - - - - 29DEC2022 75 730.00 755.00 75 - 740.00 33.56 4 - 272,775
Total 952,050 2,415 78,992 4,628,200 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.