Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 10724.40
As on Feb 15, 2019 15:30:30 IST
|
| 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 |
 |
28,650 | 28,650 | 3,439 | 14.15 | 251.25 | -219.05 | 375 | 254.40 | 256.85 | 75 | 21FEB2019 | 75 | 21.80 | 23.25 | 2,025 | 11.25 | 22.50 | 18.48 | 144,761 | 241,800 | 451,875 | |
|
254,400 | -21,975 | 7,218 | 13.98 | 287.95 | -27.20 | 1,050 | 287.90 | 290.00 | 7,500 | 28FEB2019 | 225 | 43.95 | 45.00 | 2,175 | 10.35 | 44.50 | 17.24 | 140,906 | 246,675 | 2,792,625 | |
|
- | - | - | - | - | - | 1,125 | 220.05 | - | - | 7MAR2019 | 150 | 21.00 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,125 | 230.05 | - | - | 14MAR2019 | 75 | 0.30 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,000 | 170.00 | - | - | 20MAR2019 | 75 | 2.00 | - | - | - | - | - | - | - | - | |
|
198,825 | 40,875 | 1,275 | 12.03 | 392.55 | -18.25 | 75 | 391.00 | 395.00 | 675 | 28MAR2019 | 375 | 117.30 | 118.00 | 150 | 14.40 | 117.30 | 17.87 | 11,046 | 237,975 | 722,550 | |
|
- | - | - | - | - | - | - | - | - | - | 4APR2019 | 900 | 0.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 11APR2019 | 900 | 0.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 427.40 | 533.45 | 150 | 25APR2019 | 150 | 161.25 | 164.20 | 150 | 10.50 | 160.00 | 18.02 | 515 | -2,475 | 68,025 | |
|
173,250 | 1,125 | 355 | 15.33 | 753.60 | 8.60 | 150 | 743.95 | 753.00 | 150 | 27JUN2019 | 150 | 395.85 | 407.30 | 75 | 9.35 | 396.05 | 26.09 | 411 | 450 | 980,925 | |
|
- | - | - | - | - | - | 750 | 598.30 | 1,174.95 | 750 | 26SEP2019 | 5,850 | 267.95 | - | - | - | - | - | - | - | - | |
|
126,825 | 2,250 | 30 | - | 1,030.00 | -195.00 | 150 | 944.20 | 1,272.20 | 75 | 26DEC2019 | 8,325 | 277.10 | - | - | - | 495.00 | - | - | - | 12,075 | |
|
1,050 | - | - | - | 1,545.00 | - | - | - | - | - | 25JUN2020 | 2,625 | 274.70 | - | - | - | 600.15 | - | - | - | 30,975 | |
|
14,775 | - | - | - | 2,170.00 | - | - | - | - | - | 31DEC2020 | 3,300 | 260.90 | - | - | - | 450.00 | - | - | - | 746,925 | |
|
8,175 | - | - | - | 1,967.25 | - | - | - | - | - | 24JUN2021 | 5,850 | 244.15 | - | - | - | 601.45 | - | - | - | 340,350 | |
|
- | - | - | - | - | - | - | - | - | - | 30DEC2021 | 3,825 | 224.85 | - | - | - | 809.95 | - | - | - | 81,000 | |
|
- | - | - | - | - | - | - | - | - | - | 30JUN2022 | 5,775 | 206.40 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 29DEC2022 | 5,850 | 188.70 | - | - | - | 808.50 | - | - | - | 750 | |
|
- | - | - | - | - | - | - | - | - | - | 29JUN2023 | 5,775 | 172.00 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 28DEC2023 | 3,750 | 156.45 | - | - | - | - | - | - | - | - | |
| Total | 805,950 | 12,317 | 297,639 | 6,228,075 | Total | |||||||||||||||||
| Top |
10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.