Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 11752.80
As on Apr 18, 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 |
 |
3,825 | -125,700 | 3,927 | - | 252.55 | -37.05 | 375 | 241.00 | 252.55 | 4,125 | 18APR2019 | - | - | 0.05 | 20,475 | -1.65 | 0.05 | - | 25,887 | -425,700 | 826,500 | |
|
587,775 | -17,400 | 4,988 | - | 269.25 | -58.05 | 225 | 268.15 | 272.55 | 75 | 25APR2019 | 150 | 7.35 | 7.40 | 75 | -4.40 | 7.35 | 12.27 | 100,283 | -31,650 | 2,843,475 | |
|
675 | -525 | 14 | 11.00 | 311.20 | -62.00 | 75 | 284.50 | 314.15 | 75 | 2MAY2019 | 75 | 19.50 | 21.70 | 150 | -4.85 | 22.00 | 12.56 | 2,255 | 50,175 | 78,150 | |
|
- | - | - | - | - | - | 600 | 200.35 | 536.40 | 600 | 9MAY2019 | 75 | 36.00 | 46.95 | 75 | -10.00 | 45.00 | 13.97 | 15 | 750 | 3,000 | |
|
- | - | - | - | - | - | 600 | 231.20 | - | - | 16MAY2019 | 900 | 1.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 75 | 345.75 | - | - | 23MAY2019 | 3,000 | 120.80 | - | - | - | 270.00 | - | - | - | 3,000 | |
|
199,125 | 4,875 | 716 | 23.09 | 585.40 | -23.85 | 150 | 576.85 | 585.30 | 150 | 30MAY2019 | 75 | 250.05 | 251.50 | 150 | 22.90 | 250.75 | 26.53 | 4,884 | 118,875 | 950,925 | |
|
383,325 | 1,350 | 115 | 18.44 | 653.10 | -29.35 | 75 | 654.00 | 659.00 | 75 | 27JUN2019 | 525 | 297.00 | 297.90 | 150 | 22.05 | 299.00 | 24.85 | 636 | 2,100 | 1,071,975 | |
|
150 | - | - | - | 610.05 | - | 750 | 600.15 | - | - | 26SEP2019 | 825 | 214.55 | - | - | - | - | - | - | - | - | |
|
50,625 | -225 | 3 | - | 956.90 | -59.10 | 75 | 955.00 | 1,045.00 | 75 | 26DEC2019 | 75 | 402.00 | - | - | 25.00 | 425.00 | 22.54 | 8 | 150 | 83,175 | |
|
- | - | - | - | - | - | 750 | 890.05 | - | - | 26MAR2020 | 1,725 | 235.00 | - | - | - | - | - | - | - | - | |
|
1,350 | - | - | - | 1,270.00 | - | - | - | 1,380.00 | 150 | 25JUN2020 | 75 | 450.00 | 500.00 | 225 | -68.45 | 481.55 | 22.75 | 58 | -4,350 | 151,500 | |
|
3,750 | - | - | - | 1,980.00 | - | - | - | 1,980.00 | 75 | 31DEC2020 | 825 | 221.55 | - | - | 136.45 | 550.00 | 24.03 | 102 | - | 397,950 | |
|
24,975 | - | - | - | 2,439.00 | - | - | - | 2,489.60 | 1,500 | 24JUN2021 | 825 | 205.95 | - | - | - | 886.00 | - | - | - | 5,700 | |
|
24,375 | - | - | - | 2,415.75 | - | - | - | - | - | 30DEC2021 | 75 | 533.05 | - | - | - | 490.00 | - | - | - | 71,625 | |
|
- | - | - | - | - | - | - | - | - | - | 30JUN2022 | 750 | 170.55 | - | - | - | 736.00 | - | - | - | 3,525 | |
|
- | - | - | - | - | - | - | - | - | - | 29DEC2022 | 825 | 154.20 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 29JUN2023 | 750 | 138.90 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 28DEC2023 | 750 | 124.90 | - | - | - | - | - | - | - | - | |
| Total | 1,279,950 | 9,763 | 134,128 | 6,490,500 | Total | |||||||||||||||||
| Top |
10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.