Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 11831.75
As on Jun 20, 2019 15:30:30 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 |
 |
75 | -6,525 | 249 | - | 433.50 | 142.00 | 1,800 | 416.25 | 433.50 | 1,725 | 20JUN2019 | - | - | 0.05 | 18,900 | -1.20 | 0.05 | - | 19,522 | -165,000 | 437,400 | |
|
104,700 | -3,000 | 521 | - | 452.00 | 142.60 | 150 | 450.75 | 454.95 | 75 | 27JUN2019 | 750 | 5.55 | 5.70 | 525 | -9.75 | 5.55 | 17.03 | 76,377 | 58,950 | 1,574,175 | |
|
- | - | - | - | - | - | 75 | 389.00 | 515.45 | 75 | 4JUL2019 | 150 | 13.55 | 14.10 | 150 | -16.95 | 14.30 | 15.48 | 657 | 16,800 | 23,025 | |
|
- | - | - | - | - | - | 1,125 | 408.35 | 612.60 | 225 | 11JUL2019 | 900 | 10.25 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 4,875 | 386.05 | 606.95 | 4,875 | 18JUL2019 | - | - | - | - | - | - | - | - | - | - | |
|
8,400 | 1,350 | 30 | - | 530.00 | 106.90 | 150 | 529.60 | 548.20 | 75 | 25JUL2019 | 75 | 54.50 | 55.70 | 75 | -34.40 | 55.75 | 16.30 | 4,432 | 15,675 | 209,475 | |
|
- | - | - | - | - | - | 4,875 | 404.75 | 674.35 | 4,875 | 1AUG2019 | 150 | 1.65 | 258.25 | 4,875 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 4,875 | 415.00 | 827.05 | 4,875 | 8AUG2019 | - | - | 274.85 | 4,875 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 4,875 | 422.10 | 889.75 | 4,875 | 14AUG2019 | - | - | 137.70 | 4,875 | - | - | - | - | - | - | |
|
75 | - | - | - | 470.00 | - | 150 | 579.25 | 644.70 | 75 | 29AUG2019 | 150 | 96.30 | 100.95 | 75 | -32.85 | 97.10 | 16.07 | 254 | 13,725 | 19,275 | |
|
1,650 | - | - | - | 1,049.00 | - | - | - | 1,322.95 | 75 | 26DEC2019 | 750 | 125.75 | - | - | - | - | - | - | - | - | |
|
675 | - | - | - | 1,375.85 | - | - | - | 1,450.00 | 150 | 25JUN2020 | 75 | 255.05 | - | - | - | 760.00 | - | - | - | 11,700 | |
|
900 | - | - | - | 1,715.00 | - | 75 | 1,391.50 | 1,715.00 | 75 | 31DEC2020 | 750 | 287.55 | - | - | - | 758.00 | - | - | - | 3,675 | |
|
75 | - | - | - | 2,480.00 | - | - | - | - | - | 24JUN2021 | 750 | 345.05 | - | - | - | 475.00 | - | - | - | 26,025 | |
|
- | - | - | - | - | - | - | - | - | - | 30DEC2021 | 750 | 387.05 | - | - | - | 735.00 | - | - | - | 3,300 | |
|
- | - | - | - | - | - | - | - | - | - | 30JUN2022 | 750 | 417.80 | - | - | - | 771.00 | - | - | - | 1,725 | |
|
- | - | - | - | - | - | - | - | - | - | 29DEC2022 | 75 | 452.90 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 29JUN2023 | 75 | 433.40 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 28DEC2023 | 75 | 413.25 | - | - | - | - | - | - | - | - | |
| Total | 116,550 | 800 | 101,242 | 2,309,775 | Total | |||||||||||||||||
| Top |
10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.