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 |
 |
1,870,425 | 341,400 | 477,042 | 18.72 | 30.20 | -21.60 | 75 | 30.05 | 30.20 | 1,050 | 22AUG2019 | 825 | 95.10 | 97.00 | 9,450 | -1.20 | 97.00 | 15.10 | 151,468 | -282,150 | 614,550 | |
|
1,644,675 | 208,500 | 109,898 | 15.69 | 83.00 | -16.75 | 75 | 82.00 | 82.55 | 75 | 29AUG2019 | 750 | 140.85 | 143.00 | 75 | 2.05 | 142.90 | 16.32 | 34,593 | -39,450 | 1,134,150 | |
|
18,375 | 9,900 | 930 | 14.48 | 116.95 | -20.60 | 75 | 109.65 | 116.55 | 75 | 5SEP2019 | 75 | 157.15 | 169.05 | 150 | 3.60 | 172.00 | 16.73 | 101 | 750 | 2,025 | |
|
- | - | - | - | - | - | 75 | 98.80 | 202.35 | 150 | 12SEP2019 | 900 | 30.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 75 | 25.95 | - | - | 19SEP2019 | 75 | 0.50 | - | - | - | - | - | - | - | - | |
|
96,750 | 11,175 | 1,357 | 13.68 | 205.95 | -10.85 | 75 | 197.35 | 205.70 | 75 | 26SEP2019 | 75 | 214.00 | 222.50 | 75 | 6.25 | 221.80 | 16.89 | 924 | 3,975 | 79,650 | |
|
- | - | - | - | - | - | 75 | 192.00 | - | - | 3OCT2019 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 10OCT2019 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 17OCT2019 | - | - | - | - | - | - | - | - | - | - | |
|
1,125 | - | 2 | 11.27 | 292.00 | -28.00 | 225 | 283.85 | 304.45 | 150 | 31OCT2019 | 150 | 242.95 | 272.00 | 75 | - | 240.00 | - | - | - | 375 | |
|
75 | 75 | 1 | 7.11 | 370.00 | -848.00 | 225 | 255.85 | 558.50 | 300 | 26DEC2019 | 75 | 300.05 | 544.60 | 150 | - | 450.55 | - | - | - | 1,575 | |
|
- | - | - | - | - | - | - | - | - | - | 26MAR2020 | 750 | 220.85 | - | - | - | - | - | - | - | - | |
|
2,175 | - | - | - | 1,650.00 | - | - | - | - | - | 25JUN2020 | 750 | 267.65 | - | - | - | - | - | - | - | - | |
|
1,050 | - | - | - | 1,607.00 | - | - | - | - | - | 31DEC2020 | 750 | 326.80 | - | - | - | 520.00 | - | - | - | 17,700 | |
|
225 | - | - | - | 2,245.00 | - | - | - | - | - | 24JUN2021 | 750 | 349.20 | - | - | - | 433.00 | - | - | - | 1,050 | |
|
- | - | - | - | - | - | - | - | - | - | 30DEC2021 | 750 | 366.45 | - | - | - | 785.00 | - | - | - | 600 | |
|
- | - | - | - | - | - | - | - | - | - | 30JUN2022 | - | - | 759.95 | 75 | 18.00 | 760.00 | 27.84 | 11 | 825 | 5,400 | |
|
- | - | - | - | - | - | - | - | - | - | 29DEC2022 | 750 | 406.55 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 29JUN2023 | 750 | 466.55 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 28DEC2023 | 750 | 425.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 27JUN2024 | 75 | 497.10 | - | - | - | - | - | - | - | - | |
| Total | 3,634,875 | 589,230 | 187,097 | 1,857,075 | Total | |||||||||||||||||
| Top |
10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.