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 |
 |
1,725 | -40,500 | 6,459 | - | 317.70 | 138.55 | 1,050 | 316.70 | 318.05 | 1,050 | 20JUN2019 | - | - | 0.05 | 31,275 | -2.65 | 0.05 | - | 94,881 | 159,450 | 1,240,425 | |
|
672,225 | -26,550 | 5,924 | 14.42 | 360.30 | 130.35 | 75 | 356.25 | 361.00 | 75 | 27JUN2019 | 1,650 | 9.40 | 9.50 | 4,200 | -19.90 | 9.50 | 15.75 | 112,906 | 433,800 | 3,166,650 | |
|
450 | -75 | 12 | - | 305.00 | 49.00 | 75 | 368.30 | 392.95 | 75 | 4JUL2019 | 450 | 21.55 | 23.00 | 975 | -25.95 | 22.00 | 14.69 | 2,444 | 25,575 | 57,975 | |
|
- | - | - | - | - | - | 1,125 | 321.20 | 497.45 | 225 | 11JUL2019 | 900 | 14.30 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 4,875 | 306.15 | 648.60 | 1,125 | 18JUL2019 | 900 | 0.55 | 108.15 | 4,875 | - | - | - | - | - | - | |
|
142,425 | 1,350 | 1,118 | 7.62 | 447.70 | 99.10 | 825 | 451.00 | 461.25 | 75 | 25JUL2019 | 1,125 | 72.55 | 72.95 | 1,275 | -43.65 | 72.55 | 15.94 | 12,335 | 97,050 | 630,600 | |
|
- | - | - | - | - | - | 75 | 265.00 | 575.80 | 4,875 | 1AUG2019 | 75 | 1.00 | 151.55 | 4,875 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 75 | 255.00 | 805.60 | 4,875 | 8AUG2019 | - | - | 321.80 | 4,875 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 75 | 369.00 | 777.40 | 4,875 | 14AUG2019 | - | - | 321.80 | 4,875 | - | - | - | - | - | - | |
|
20,475 | 450 | 13 | - | 532.50 | 101.45 | 375 | 520.65 | 556.50 | 150 | 29AUG2019 | 75 | 112.65 | 114.00 | 75 | -45.55 | 112.70 | 15.56 | 1,397 | 51,750 | 213,225 | |
|
12,300 | - | - | - | 580.00 | - | 75 | 567.60 | 674.30 | 75 | 26SEP2019 | 150 | 145.10 | 181.65 | 525 | - | 185.00 | - | - | - | 2,475 | |
|
99,675 | 4,275 | 134 | - | 808.45 | 108.10 | 150 | 809.25 | 820.00 | 600 | 26DEC2019 | 75 | 257.10 | 258.00 | 75 | -34.90 | 257.10 | 18.62 | 227 | 7,650 | 180,375 | |
|
- | - | - | - | - | - | - | - | 1,483.65 | 75 | 26MAR2020 | 750 | 197.75 | - | - | - | - | - | - | - | - | |
|
1,350 | - | - | - | 1,275.00 | - | - | - | 1,649.95 | 75 | 25JUN2020 | 750 | 280.05 | 384.00 | 225 | - | 360.00 | - | - | - | 151,500 | |
|
3,750 | - | - | - | 1,980.00 | - | - | - | 1,919.85 | 75 | 31DEC2020 | 75 | 416.05 | 499.95 | 75 | - | 387.65 | - | - | - | 398,100 | |
|
32,475 | - | - | - | 2,102.15 | - | - | - | - | - | 24JUN2021 | 75 | 428.75 | - | - | - | 886.00 | - | - | - | 5,700 | |
|
24,525 | - | - | - | 2,100.00 | - | - | - | - | - | 30DEC2021 | 75 | 515.00 | 640.00 | 75 | - | 549.00 | - | - | - | 75,300 | |
|
- | - | - | - | - | - | - | - | - | - | 30JUN2022 | 750 | 439.55 | - | - | - | 597.00 | - | - | - | 9,300 | |
|
- | - | - | - | - | - | - | - | - | - | 29DEC2022 | 75 | 476.90 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 29JUN2023 | 75 | 455.15 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 28DEC2023 | 75 | 433.30 | - | - | - | - | - | - | - | - | |
| Total | 1,011,375 | 13,660 | 224,190 | 6,131,625 | Total | |||||||||||||||||
| Top |
10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.