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 |
 |
36,375 | -8,775 | 2,172 | 20.52 | 229.75 | -31.05 | 75 | 227.25 | 232.00 | 75 | 22AUG2019 | 1,950 | 6.00 | 6.15 | 75 | -7.80 | 6.00 | 19.86 | 175,790 | 52,875 | 995,100 | |
|
352,200 | -26,625 | 4,600 | 15.65 | 270.00 | -25.55 | 300 | 269.00 | 274.90 | 75 | 29AUG2019 | 825 | 37.55 | 38.35 | 75 | -3.25 | 38.55 | 18.19 | 62,695 | 151,650 | 2,267,325 | |
|
675 | 525 | 499 | 12.34 | 290.50 | -43.50 | 75 | 293.25 | 310.00 | 150 | 5SEP2019 | 75 | 54.55 | 60.45 | 75 | -10.75 | 55.15 | 16.74 | 857 | 2,850 | 3,750 | |
|
- | - | - | - | - | - | 75 | 254.75 | 551.30 | 7,350 | 12SEP2019 | 2,025 | 44.00 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 19SEP2019 | - | - | - | - | - | - | - | - | - | - | |
|
23,775 | 2,700 | 150 | 13.27 | 390.25 | -23.20 | 75 | 389.55 | 399.70 | 75 | 26SEP2019 | 750 | 117.55 | 118.95 | 750 | 0.65 | 118.90 | 18.04 | 2,207 | 25,650 | 384,150 | |
|
- | - | - | - | - | - | - | - | - | - | 3OCT2019 | 225 | 0.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 10OCT2019 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 17OCT2019 | - | - | - | - | - | - | - | - | - | - | |
|
150 | - | - | - | 510.00 | - | 375 | 458.05 | 500.15 | 75 | 31OCT2019 | 150 | 170.05 | 177.85 | 150 | 16.75 | 181.70 | 18.58 | 3 | -75 | 8,175 | |
|
600 | - | - | - | 646.80 | - | 525 | 537.70 | 688.20 | 225 | 26DEC2019 | 150 | 103.00 | - | - | - | 111.00 | - | - | - | 525 | |
|
- | - | - | - | - | - | - | - | - | - | 26MAR2020 | 750 | 146.85 | - | - | - | - | - | - | - | - | |
|
1,275 | - | - | - | 1,851.00 | - | - | - | - | - | 25JUN2020 | 750 | 192.00 | - | - | - | 304.00 | - | - | - | 22,200 | |
|
13,575 | - | - | - | 1,841.00 | - | - | - | - | - | 31DEC2020 | 750 | 249.50 | - | - | - | 285.00 | - | - | - | 111,150 | |
|
54,975 | - | - | - | 2,340.00 | - | - | - | - | - | 24JUN2021 | 750 | 279.15 | - | - | - | 341.15 | - | - | - | 13,875 | |
|
35,625 | - | - | - | 2,341.30 | - | - | - | - | - | 30DEC2021 | 750 | 304.80 | - | - | - | 473.00 | - | - | - | 118,200 | |
|
- | - | - | - | - | - | - | - | - | - | 30JUN2022 | 750 | 315.05 | - | - | - | 715.00 | - | - | - | 5,175 | |
|
- | - | - | - | - | - | - | - | - | - | 29DEC2022 | 750 | 315.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 29JUN2023 | 750 | 376.55 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 28DEC2023 | 750 | 339.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 27JUN2024 | 750 | 346.05 | - | - | - | - | - | - | - | - | |
| Total | 519,225 | 7,421 | 241,552 | 3,929,625 | Total | |||||||||||||||||
| Top |
10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.