Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 10724.40
As on Feb 15, 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 |
 |
192,150 | 72,300 | 3,560 | 21.97 | 0.80 | -0.30 | 1,875 | 0.55 | 0.80 | 1,575 | 21FEB2019 | 1,125 | 711.95 | 840.65 | 1,125 | 266.80 | 803.00 | 48.06 | 2 | - | - | |
|
1,246,950 | -166,200 | 10,204 | 17.22 | 2.75 | -0.60 | 2,400 | 2.70 | 2.75 | 1,200 | 28FEB2019 | 75 | 742.00 | 745.00 | 75 | 35.30 | 745.00 | 21.78 | 1,310 | 5,550 | 387,150 | |
|
75 | - | - | - | 15.05 | - | 300 | 0.20 | - | - | 7MAR2019 | 1,125 | 441.30 | 1,085.80 | 1,125 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 300 | 0.55 | - | - | 14MAR2019 | 1,125 | 434.95 | 1,066.55 | 1,125 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 75 | 1.25 | - | - | 20MAR2019 | - | - | - | - | - | - | - | - | - | - | |
|
650,850 | -8,625 | 7,468 | 12.50 | 17.00 | -0.45 | 150 | 16.00 | 17.00 | 225 | 28MAR2019 | 75 | 710.20 | 719.30 | 300 | 35.10 | 730.15 | 20.50 | 57 | 1,575 | 51,225 | |
|
- | - | - | - | - | - | 900 | 0.25 | - | - | 4APR2019 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 900 | 0.15 | - | - | 11APR2019 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 75 | 0.10 | - | - | 18APR2019 | - | - | - | - | - | - | - | - | - | - | |
|
127,500 | 30,900 | 782 | 11.57 | 45.00 | -0.55 | 1,350 | 43.30 | 45.00 | 75 | 25APR2019 | 75 | 632.90 | 745.35 | 225 | 105.75 | 715.75 | 19.40 | 6 | - | 5,625 | |
|
262,425 | -1,500 | 33 | 15.89 | 257.70 | 8.70 | 150 | 255.50 | 259.70 | 150 | 27JUN2019 | 150 | 866.20 | 874.35 | 75 | 62.50 | 890.00 | 26.43 | 14 | 150 | 104,175 | |
|
150 | - | - | - | 341.00 | - | 750 | 305.80 | 519.35 | 750 | 26SEP2019 | 750 | 519.05 | - | - | - | - | - | - | - | - | |
|
15,375 | - | 1 | 10.37 | 500.00 | -10.45 | 225 | 459.95 | 520.00 | 75 | 26DEC2019 | 75 | 821.25 | 969.65 | 225 | 90.00 | 890.00 | 24.79 | 1 | 75 | 9,450 | |
|
1,425 | - | - | - | 1,240.00 | - | - | - | - | - | 25JUN2020 | 75 | 657.90 | - | - | - | 900.00 | - | - | - | 168,525 | |
|
1,275 | - | - | - | 1,645.00 | - | - | - | - | - | 31DEC2020 | 1,575 | 579.00 | - | - | - | 578.00 | - | - | - | 399,675 | |
|
- | - | - | - | - | - | - | - | - | - | 24JUN2021 | 75 | 516.55 | - | - | - | 886.00 | - | - | - | 5,700 | |
|
- | - | - | - | - | - | - | - | - | - | 30DEC2021 | 75 | 458.55 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 30JUN2022 | 75 | 409.40 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 29DEC2022 | 75 | 365.65 | - | - | - | - | - | - | - | - | |
| Total | 2,498,175 | 22,048 | 1,390 | 1,131,525 | Total | |||||||||||||||||
| Top |
10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.