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 |
 |
1,480,050 | 450 | 205,545 | 18.93 | 2.40 | -4.85 | 3,750 | 2.40 | 2.55 | 750 | 22AUG2019 | 75 | 261.05 | 266.30 | 75 | 18.15 | 264.95 | - | 919 | -3,225 | 17,325 | |
|
1,743,150 | -5,700 | 77,638 | 15.22 | 24.00 | -7.70 | 3,975 | 23.85 | 24.00 | 825 | 29AUG2019 | 75 | 278.70 | 284.30 | 75 | 9.60 | 278.10 | 14.97 | 3,761 | -31,200 | 617,625 | |
|
25,425 | 9,075 | 1,000 | 14.34 | 47.85 | -8.15 | 75 | 45.85 | 47.85 | 225 | 5SEP2019 | 75 | 270.35 | 316.30 | 75 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 2,025 | 35.15 | 274.20 | 75 | 12SEP2019 | 1,125 | 198.85 | 628.40 | 75 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 900 | 5.05 | - | - | 19SEP2019 | 75 | 166.00 | - | - | - | - | - | - | - | - | |
|
403,800 | 2,475 | 3,832 | 12.72 | 107.35 | -12.65 | 1,200 | 107.45 | 108.85 | 75 | 26SEP2019 | 150 | 320.00 | 321.00 | 1,575 | 8.35 | 321.00 | 16.07 | 272 | 6,150 | 107,775 | |
|
75 | 75 | 1 | 15.94 | 178.15 | - | - | - | - | - | 3OCT2019 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 10OCT2019 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 75 | 40.95 | - | - | 17OCT2019 | - | - | - | - | - | - | - | - | - | - | |
|
12,675 | 150 | 17 | 11.48 | 194.85 | -13.90 | 75 | 191.50 | 200.60 | 375 | 31OCT2019 | 75 | 360.25 | 426.00 | 150 | 21.00 | 361.00 | 16.81 | 3 | 150 | 300 | |
|
675 | - | - | - | 568.00 | - | 300 | 227.90 | - | - | 26DEC2019 | 75 | 300.05 | 569.90 | 150 | - | 180.00 | - | - | - | 2,475 | |
|
- | - | - | - | - | - | - | - | - | - | 26MAR2020 | 750 | 282.20 | - | - | - | - | - | - | - | - | |
|
6,300 | - | - | - | 1,385.00 | - | - | - | - | - | 25JUN2020 | 750 | 327.95 | - | - | - | 840.00 | - | - | - | 154,800 | |
|
18,375 | - | - | - | 1,320.00 | - | - | - | - | - | 31DEC2020 | 750 | 387.55 | - | - | - | 680.00 | - | - | - | 210,375 | |
|
75 | - | - | - | 2,130.00 | - | - | - | - | - | 24JUN2021 | 750 | 402.30 | - | - | - | 483.00 | - | - | - | 5,025 | |
|
- | - | - | - | - | - | - | - | - | - | 30DEC2021 | 750 | 415.05 | - | - | - | 727.00 | - | - | - | 2,700 | |
|
- | - | - | - | - | - | - | - | - | - | 30JUN2022 | 750 | 496.05 | - | - | - | 758.00 | - | - | - | 5,550 | |
|
- | - | - | - | - | - | - | - | - | - | 29DEC2022 | 750 | 465.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 29JUN2023 | 750 | 499.95 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 28DEC2023 | 75 | 570.45 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 27JUN2024 | 75 | 543.85 | - | - | - | - | - | - | - | - | |
| Total | 3,690,600 | 288,033 | 4,955 | 1,123,950 | Total | |||||||||||||||||
| Top |
10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.