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 |
 |
411,000 | 43,050 | 3,999 | 36.99 | 0.65 | -0.35 | 75 | 0.65 | 0.70 | 1,425 | 22AUG2019 | 1,050 | 721.70 | 820.40 | 1,050 | - | 675.00 | - | - | - | 75 | |
|
762,075 | -51,900 | 3,347 | 19.85 | 2.15 | -0.60 | 1,950 | 2.15 | 2.20 | 225 | 29AUG2019 | 75 | 748.15 | 752.90 | 75 | 16.75 | 747.90 | - | 154 | -3,075 | 284,700 | |
|
- | - | - | - | - | - | 900 | 1.30 | - | - | 5SEP2019 | 1,050 | 684.35 | 832.05 | 7,350 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 900 | 1.25 | - | - | 12SEP2019 | 1,050 | 638.35 | 901.40 | 7,350 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 900 | 1.05 | - | - | 19SEP2019 | - | - | - | - | - | - | - | - | - | - | |
|
142,425 | 27,600 | 1,939 | 12.52 | 14.25 | -2.70 | 75 | 14.05 | 14.95 | 75 | 26SEP2019 | 75 | 703.10 | 788.25 | 75 | 21.00 | 711.00 | 17.41 | 2 | - | 8,025 | |
|
- | - | - | - | - | - | 75 | 0.20 | - | - | 3OCT2019 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 75 | 0.20 | - | - | 10OCT2019 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 17OCT2019 | - | - | - | - | - | - | - | - | - | - | |
|
22,650 | -900 | 135 | 11.30 | 49.50 | -3.05 | 225 | 46.60 | 49.50 | 75 | 31OCT2019 | 750 | 646.40 | 783.85 | 150 | - | 738.25 | - | - | - | 300 | |
|
2,475 | - | - | - | 200.00 | - | - | - | 409.95 | 750 | 26DEC2019 | 150 | 610.15 | - | - | - | 480.15 | - | - | - | 3,375 | |
|
- | - | - | - | - | - | - | - | - | - | 26MAR2020 | 75 | 480.80 | - | - | - | - | - | - | - | - | |
|
150 | - | - | - | 1,604.00 | - | - | - | - | - | 25JUN2020 | 75 | 515.30 | - | - | - | 430.00 | - | - | - | 41,775 | |
|
5,175 | - | - | - | 1,790.00 | - | - | - | - | - | 31DEC2020 | 75 | 549.55 | - | - | - | 890.00 | - | - | - | 2,025 | |
|
2,325 | - | - | - | 2,239.00 | - | - | - | - | - | 24JUN2021 | 75 | 557.10 | - | - | - | - | - | - | - | - | |
|
12,975 | - | - | - | 2,261.15 | - | - | - | - | - | 30DEC2021 | 75 | 559.05 | - | - | - | - | - | - | - | - | |
|
12,900 | - | - | - | 2,556.20 | - | - | - | - | - | 30JUN2022 | 75 | 625.05 | - | - | - | 735.00 | - | - | - | 38,625 | |
|
- | - | - | - | - | - | - | - | - | - | 29DEC2022 | 75 | 567.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 29JUN2023 | 75 | 645.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 28DEC2023 | 75 | 709.00 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 27JUN2024 | 75 | 671.80 | - | - | - | - | - | - | - | - | |
| Total | 1,374,150 | 9,420 | 156 | 378,900 | Total | |||||||||||||||||
| Top |
10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.