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
714,675 149,625 24,841 50.79 1.15 -4.45 6,825 1.15 1.20 225 9APR2020 375 1,413.30 1,434.90 75 1,430.80 1,434.05 86.69 13 150 150
11,850 11,850 366 - 10.00 -1,543.80 75 10.00 10.95 75 16APR2020 5,025 16.65 - - - - - - - -
- - - - - - 225 5.00 352.00 9,900 23APR2020 9,900 1,277.35 1,771.00 9,900 - - - - - -
1,077,000 23,775 17,620 44.84 46.00 -47.20 150 44.25 46.00 75 30APR2020 75 1,419.85 1,427.95 75 99.60 1,422.00 59.05 1,973 -26,400 870,150
- - - - - - - - - - 7MAY2020 9,900 1,269.20 2,632.50 9,900 - - - - - -
- - - - - - - - - - 14MAY2020 9,900 1,271.30 2,761.15 9,900 - - - - - -
- - - - - - 75 0.20 - - 21MAY2020 9,900 1,266.40 2,690.35 9,900 - - - - - -
50,400 23,850 998 45.37 150.00 -96.35 75 143.20 155.45 225 28MAY2020 75 1,478.55 1,680.35 75 52.25 1,501.25 55.42 150 7,200 10,950
- - - - - - 750 0.10 1,252.50 9,900 4JUN2020 9,900 1,259.40 2,610.95 9,900 - - - - - -
96,600 1,875 58 44.16 220.00 -156.20 75 215.75 244.00 75 25JUN2020 75 1,540.00 1,644.40 75 135.30 1,585.40 57.90 23 -1,050 64,650
49,350 - 1 - 645.00 -155.00 75 200.00 753.10 75 24SEP2020 - - 3,182.65 75 - - - - - -
47,325 -150 14 - 616.45 -155.40 150 609.45 616.45 75 31DEC2020 150 1,640.30 1,719.90 225 33.55 1,701.85 47.48 643 -46,500 89,025
- - - - - - - - - - 25MAR2021 - - 2,191.25 525 - - - - - -
- - - - - - - - - - 30DEC2021 - - 2,869.05 2,025 - - - - - -
- - - - - - - - - - 30JUN2022 - - 3,173.10 300 - - - - - -
Total 2,047,200 43,898 2,802 1,034,925 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.