Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 11752.80
As on Apr 18, 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 |
 |
- | - | - | - | - | - | 4,950 | 1,143.45 | 1,310.00 | 75 | 18APR2019 | - | - | 0.10 | 18,075 | -0.35 | 0.10 | - | 725 | -1,350 | 193,650 | |
|
244,125 | -26,325 | 457 | - | 1,262.60 | -60.60 | 225 | 1,258.40 | 1,269.00 | 300 | 25APR2019 | 1,200 | 0.85 | 1.00 | 225 | -0.85 | 0.85 | 32.44 | 2,808 | 62,550 | 913,275 | |
|
- | - | - | - | - | - | 4,950 | 1,189.80 | 1,594.90 | 600 | 2MAY2019 | 450 | 0.50 | - | - | -88.60 | 3.05 | 27.28 | 1 | 75 | 75 | |
|
- | - | - | - | - | - | 600 | 1,020.50 | 1,697.30 | 600 | 9MAY2019 | 900 | 2.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 4,950 | 1,192.25 | 1,711.80 | 600 | 16MAY2019 | 900 | 0.30 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 4,950 | 1,170.85 | - | - | 23MAY2019 | 8,250 | 3.10 | - | - | - | - | - | - | - | - | |
|
122,775 | 4,500 | 264 | - | 1,356.85 | -55.40 | 150 | 1,354.20 | 1,369.15 | 300 | 30MAY2019 | 300 | 40.05 | 41.70 | 225 | 3.50 | 40.75 | 26.99 | 3,205 | 72,300 | 1,255,425 | |
|
- | - | - | - | - | - | 4,950 | 1,125.35 | - | - | 6JUN2019 | 750 | 0.30 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 13JUN2019 | - | - | - | - | - | - | - | - | - | - | |
|
163,725 | -525 | 7 | - | 1,420.10 | -44.90 | 75 | 1,406.90 | 1,430.00 | 225 | 27JUN2019 | 150 | 77.85 | 80.00 | 75 | 7.90 | 80.00 | 26.36 | 478 | 16,875 | 758,025 | |
|
- | - | - | - | - | - | 750 | 1,265.05 | 1,964.95 | 750 | 26SEP2019 | 5,700 | 21.95 | - | - | - | - | - | - | - | - | |
|
126,825 | - | - | - | 1,030.00 | - | 75 | 1,456.25 | 2,156.65 | 750 | 26DEC2019 | 14,700 | 38.25 | - | - | - | 230.00 | - | - | - | 12,000 | |
|
- | - | - | - | - | - | - | - | - | - | 26MAR2020 | 5,700 | 50.20 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 25JUN2020 | 750 | 58.45 | - | - | -141.80 | 253.70 | 23.08 | 1 | - | 30,975 | |
|
14,025 | - | - | - | 2,285.00 | - | - | - | 2,395.00 | 450 | 31DEC2020 | 750 | 132.05 | 280.00 | 75 | -127.35 | 269.65 | 22.62 | 19 | - | 723,075 | |
|
7,575 | -150 | 2 | - | 2,635.00 | 60.00 | - | - | - | - | 24JUN2021 | 750 | 70.05 | - | - | -32.45 | 255.50 | 21.92 | 367 | -600 | 339,525 | |
|
- | - | - | - | - | - | - | - | - | - | 30DEC2021 | 5,775 | 69.20 | - | - | - | 809.95 | - | - | - | 81,000 | |
|
- | - | - | - | - | - | - | - | - | - | 30JUN2022 | 5,700 | 66.50 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 29DEC2022 | 5,775 | 62.80 | - | - | - | 808.50 | - | - | - | 750 | |
|
- | - | - | - | - | - | - | - | - | - | 29JUN2023 | 5,700 | 58.60 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 28DEC2023 | 5,700 | 54.20 | - | - | - | - | - | - | - | - | |
| Total | 679,050 | 730 | 7,604 | 4,307,775 | Total | |||||||||||||||||
| Top |
10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.