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 |
 |
882,375 | -60,450 | 124,603 | 21.46 | 1.10 | -1.40 | 16,800 | 1.10 | 1.15 | 8,250 | 22AUG2019 | 75 | 358.60 | 367.90 | 75 | 37.80 | 381.85 | 27.97 | 74 | -450 | 16,575 | |
|
1,730,625 | 82,500 | 49,061 | 15.22 | 11.50 | -4.45 | 1,050 | 11.45 | 11.55 | 75 | 29AUG2019 | 75 | 363.85 | 372.75 | 75 | 15.15 | 369.00 | 16.06 | 1,894 | -28,575 | 353,100 | |
|
26,025 | 11,325 | 767 | 14.59 | 29.85 | -7.45 | 150 | 29.65 | 30.15 | 75 | 5SEP2019 | 75 | 344.30 | 400.40 | 75 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 900 | 10.25 | - | - | 12SEP2019 | 1,125 | 270.80 | 733.80 | 75 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 900 | 5.05 | - | - | 19SEP2019 | - | - | - | - | - | - | - | - | - | - | |
|
252,000 | 60,450 | 4,876 | 12.60 | 75.50 | -7.80 | 675 | 74.85 | 76.55 | 750 | 26SEP2019 | 75 | 379.65 | 394.20 | 75 | 12.40 | 385.00 | 15.97 | 121 | 75 | 33,750 | |
|
- | - | - | - | - | - | - | - | - | - | 3OCT2019 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 10OCT2019 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 17OCT2019 | - | - | - | - | - | - | - | - | - | - | |
|
15,975 | 525 | 27 | 11.63 | 157.30 | -7.70 | 150 | 151.45 | 156.80 | 150 | 31OCT2019 | 225 | 395.50 | 434.65 | 150 | -5.00 | 455.20 | 18.80 | 1 | - | 600 | |
|
1,800 | - | - | - | 300.00 | - | 300 | 161.50 | - | - | 26DEC2019 | 150 | 400.15 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 26MAR2020 | 750 | 316.60 | - | - | - | - | - | - | - | - | |
|
675 | - | - | - | 1,375.85 | - | - | - | - | - | 25JUN2020 | 750 | 361.20 | - | - | - | 760.00 | - | - | - | 11,700 | |
|
900 | - | - | - | 1,715.00 | - | - | - | - | - | 31DEC2020 | 750 | 415.55 | - | - | - | 758.00 | - | - | - | 3,675 | |
|
75 | - | - | - | 2,480.00 | - | - | - | - | - | 24JUN2021 | 750 | 430.75 | - | - | - | 509.00 | - | - | - | 26,025 | |
|
- | - | - | - | - | - | - | - | - | - | 30DEC2021 | 750 | 447.70 | - | - | - | 735.00 | - | - | - | 3,300 | |
|
- | - | - | - | - | - | - | - | - | - | 30JUN2022 | 750 | 538.85 | - | - | - | 720.00 | - | - | - | 8,175 | |
|
- | - | - | - | - | - | - | - | - | - | 29DEC2022 | 750 | 486.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 29JUN2023 | 750 | 525.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 28DEC2023 | 75 | 596.75 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 27JUN2024 | 75 | 568.15 | - | - | - | - | - | - | - | - | |
| Total | 2,910,450 | 179,334 | 2,090 | 456,900 | Total | |||||||||||||||||
| Top |
10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.