Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 11017.00
As on Aug 20, 2019 15:30:42 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 |
 |
2,100 | -225 | 10 | 59.03 | 554.20 | 17.20 | 150 | 516.55 | 530.65 | 75 | 22AUG2019 | 1,800 | 0.95 | 1.15 | 450 | -1.25 | 0.95 | 29.05 | 25,276 | -206,850 | 606,000 | |
|
266,100 | -2,925 | 410 | - | 540.35 | -23.80 | 75 | 536.40 | 543.85 | 75 | 29AUG2019 | 525 | 7.40 | 7.80 | 300 | -2.70 | 7.55 | 19.93 | 23,594 | 105,825 | 2,028,975 | |
|
- | - | - | - | - | - | 7,350 | 479.80 | 629.20 | 1,125 | 5SEP2019 | 150 | 5.30 | 23.90 | 150 | 26.10 | 28.35 | 21.34 | 2 | 150 | 150 | |
|
- | - | - | - | - | - | 7,350 | 471.25 | 882.65 | 1,125 | 12SEP2019 | 900 | 4.40 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 19SEP2019 | 75 | 3.60 | - | - | - | - | - | - | - | - | |
|
120,525 | 27,525 | 497 | - | 622.00 | -38.70 | 75 | 621.35 | 648.90 | 375 | 26SEP2019 | 300 | 60.55 | 60.95 | 300 | -0.90 | 60.90 | 19.35 | 2,947 | 62,625 | 533,400 | |
|
- | - | - | - | - | - | - | - | - | - | 3OCT2019 | 75 | 0.10 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 10OCT2019 | 75 | 0.10 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 17OCT2019 | 75 | 0.10 | - | - | - | - | - | - | - | - | |
|
150 | 75 | 1 | - | 718.00 | -70.00 | 825 | 546.00 | 773.60 | 1,050 | 31OCT2019 | 75 | 105.70 | 113.00 | 150 | -0.95 | 110.25 | 19.21 | 149 | 3,975 | 40,950 | |
|
208,050 | 300 | 16 | - | 875.00 | -12.50 | 450 | 861.80 | 883.25 | 150 | 26DEC2019 | 75 | 166.25 | 169.90 | 225 | 8.10 | 166.65 | 19.41 | 1,019 | 43,725 | 309,525 | |
|
- | - | - | - | - | - | - | - | - | - | 26MAR2020 | 75 | 195.05 | 291.40 | 75 | - | 180.00 | - | - | - | 75 | |
|
- | - | - | - | - | - | - | - | - | - | 25JUN2020 | 750 | 133.75 | - | - | - | 97.05 | - | - | - | 30,900 | |
|
13,275 | - | - | - | 1,631.00 | - | - | - | - | - | 31DEC2020 | 75 | 324.05 | 449.95 | 75 | - | 369.95 | - | - | - | 715,125 | |
|
6,150 | - | - | - | 1,857.00 | - | - | - | - | - | 24JUN2021 | 750 | 219.30 | - | - | - | 476.00 | - | - | - | 330,525 | |
|
- | - | - | - | - | - | - | - | - | - | 30DEC2021 | 750 | 238.75 | - | - | - | 220.05 | - | - | - | 86,700 | |
|
- | - | - | - | - | - | - | - | - | - | 30JUN2022 | 3,000 | 415.20 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 29DEC2022 | 75 | 407.75 | - | - | - | 463.45 | - | - | - | 825 | |
|
- | - | - | - | - | - | - | - | - | - | 29JUN2023 | 750 | 316.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 28DEC2023 | 750 | 285.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 27JUN2024 | 75 | 371.70 | - | - | - | - | - | - | - | - | |
| Total | 616,350 | 934 | 52,987 | 4,683,150 | Total | |||||||||||||||||
| Top |
10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.