Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 11823.30
As on Jun 14, 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 |
 |
609,375 | 380,325 | 85,192 | 8.14 | 73.40 | -67.85 | 150 | 72.00 | 73.75 | 150 | 20JUN2019 | 75 | 56.05 | 57.00 | 75 | 29.70 | 57.10 | 12.68 | 285,763 | 198,525 | 1,078,125 | |
|
571,200 | 99,075 | 24,703 | 9.53 | 121.20 | -64.30 | 3,000 | 121.20 | 122.00 | 150 | 27JUN2019 | 75 | 94.15 | 94.90 | 75 | 32.90 | 93.95 | 13.95 | 65,013 | -117,450 | 1,691,250 | |
|
300 | 150 | 11 | 9.47 | 153.90 | -85.10 | 150 | 144.60 | 161.00 | 150 | 4JUL2019 | 150 | 116.60 | 120.65 | 75 | -106.00 | 115.35 | 14.12 | 64 | 2,100 | 2,100 | |
|
- | - | - | - | - | - | 900 | 5.05 | - | - | 11JUL2019 | 900 | 5.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 18JUL2019 | - | - | - | - | - | - | - | - | - | - | |
|
45,150 | 7,575 | 361 | 9.61 | 241.00 | -59.05 | 150 | 242.00 | 244.40 | 75 | 25JUL2019 | 225 | 178.05 | 181.00 | 300 | 34.90 | 180.00 | 15.92 | 1,588 | 17,250 | 146,175 | |
|
6,300 | 6,000 | 89 | 8.08 | 337.00 | -19.95 | 375 | 252.30 | 346.00 | 150 | 29AUG2019 | 150 | 224.15 | 230.00 | 900 | 3.20 | 205.00 | 15.08 | 9 | 600 | 6,225 | |
|
1,725 | - | - | - | 1,060.00 | - | - | - | 1,244.95 | 750 | 26DEC2019 | - | - | - | - | - | 848.00 | - | - | - | 3,375 | |
|
150 | - | - | - | 1,604.00 | - | - | - | - | - | 25JUN2020 | - | - | - | - | - | 654.00 | - | - | - | 41,025 | |
|
4,500 | - | - | - | 1,859.00 | - | - | - | - | - | 31DEC2020 | 75 | 384.05 | - | - | - | 890.00 | - | - | - | 2,025 | |
|
2,325 | - | - | - | 2,239.00 | - | - | - | 2,238.95 | 75 | 24JUN2021 | 75 | 438.05 | - | - | - | - | - | - | - | - | |
|
75 | - | - | - | 1,950.00 | - | - | - | - | - | 30DEC2021 | 75 | 445.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 30JUN2022 | - | - | - | - | -6.00 | 738.00 | 27.13 | 27 | 2,025 | 25,500 | |
|
- | - | - | - | - | - | - | - | - | - | 29DEC2022 | 75 | 553.70 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 29JUN2023 | 75 | 530.35 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 28DEC2023 | 75 | 506.40 | - | - | - | - | - | - | - | - | |
| Total | 1,241,100 | 110,356 | 352,464 | 2,995,800 | Total | |||||||||||||||||
| Top |
10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.