Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 9504.10
As on Jun 29, 2017 15:30:30 IST
 |
| CALLS | PUTS | |||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Chart | OI | Chng in OI | Volume | IV | LTP | Net Chng | Bid Qty |
Bid Price |
Ask Price |
Ask Qty |
Strike Price | Bid Qty |
Bid Price |
Ask Price |
Ask Qty |
Net Chng | LTP | IV | Volume | Chng in OI | OI | Chart |
 |
145,500 | -4,275 | 205 | - | 6,314.25 | 24.05 | 1,500 | 6,301.00 | 6,313.90 | 75 | 3200.00 | - | - | 2.80 | 7,500 | - | 0.05 | - | - | - | 150 | |
|
- | - | - | - | - | - | 1,200 | 6,006.15 | 6,376.00 | 75 | 3300.00 | - | - | 2.90 | 7,500 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,200 | 5,905.65 | 6,276.00 | 75 | 3400.00 | - | - | 2.80 | 7,500 | - | - | - | - | - | - | |
|
- | -675 | 9 | - | 6,065.00 | -53.00 | 1,200 | 5,805.20 | 6,030.00 | 6,000 | 3500.00 | - | - | 2.75 | 600 | - | 0.50 | - | - | - | 75 | |
|
- | - | - | - | - | - | 1,200 | 5,704.70 | 6,076.00 | 75 | 3600.00 | - | - | 2.80 | 7,500 | - | 70.05 | - | - | - | 14,950 | |
|
- | - | - | - | - | - | 1,200 | 5,604.25 | 5,976.00 | 75 | 3700.00 | - | - | 2.80 | 7,500 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,200 | 5,503.75 | 5,876.00 | 75 | 3800.00 | - | - | 2.80 | 7,500 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,200 | 5,403.25 | 5,776.00 | 75 | 3900.00 | - | - | 2.80 | 7,500 | - | - | - | - | - | - | |
|
1,650 | -4,275 | 62 | - | 5,513.65 | 18.40 | 1,200 | 5,306.05 | 5,520.00 | 3,000 | 4000.00 | - | - | 2.80 | 7,500 | - | 0.10 | - | - | - | 14,925 | |
|
- | - | - | - | - | - | 1,200 | 5,202.30 | 5,576.00 | 75 | 4100.00 | - | - | 2.80 | 7,500 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,200 | 5,101.80 | 5,476.00 | 75 | 4200.00 | - | - | 2.80 | 7,500 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,200 | 5,001.35 | 5,376.00 | 75 | 4300.00 | - | - | 2.90 | 7,500 | - | 21.90 | - | - | - | 13,350 | |
|
- | - | - | - | - | - | 1,200 | 4,900.85 | 5,276.00 | 75 | 4400.00 | - | - | 2.80 | 7,500 | - | 0.50 | - | - | - | 150 | |
|
- | - | - | - | - | - | 1,200 | 4,800.35 | 5,175.50 | 75 | 4500.00 | - | - | 2.80 | 7,500 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,200 | 4,699.90 | 5,076.00 | 75 | 4600.00 | - | - | 2.80 | 7,500 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,200 | 4,599.40 | 4,976.00 | 75 | 4700.00 | - | - | 2.90 | 7,500 | - | 166.50 | - | - | - | 33,300 | |
|
- | - | - | - | - | - | 1,200 | 4,498.90 | 4,876.00 | 75 | 4800.00 | - | - | 2.80 | 7,500 | - | 213.00 | - | - | - | 50 | |
|
- | - | - | - | - | - | 1,200 | 4,398.45 | 4,776.00 | 75 | 4900.00 | - | - | 2.80 | 7,500 | - | - | - | - | - | - | |
|
37,200 | -825 | 296 | - | 4,512.35 | 16.35 | 1,200 | 4,301.80 | 4,520.00 | 6,000 | 5000.00 | - | - | 0.05 | 300 | -0.35 | 0.05 | - | 39 | 450 | 27,950 | |
|
- | - | - | - | - | - | 1,200 | 4,197.50 | 4,576.00 | 75 | 5100.00 | - | - | 2.00 | 7,500 | - | 170.00 | - | - | - | 19,650 | |
|
- | - | - | - | - | - | 1,200 | 4,097.00 | 4,476.00 | 75 | 5200.00 | - | - | 2.00 | 7,500 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,200 | 3,996.50 | 4,376.00 | 75 | 5300.00 | - | - | 2.00 | 7,500 | - | 50.00 | - | - | - | 38,250 | |
|
- | - | - | - | - | - | 1,200 | 3,896.05 | 4,276.00 | 75 | 5400.00 | - | - | 1.40 | 6,000 | - | 240.00 | - | - | - | 33,300 | |
|
525 | 525 | 16 | - | 4,000.20 | -15.15 | 75 | 3,818.80 | 4,005.00 | 225 | 5500.00 | - | - | 0.10 | 4,200 | 0.05 | 0.10 | - | 4 | 300 | 7,800 | |
|
- | - | - | - | - | - | 1,200 | 3,695.05 | 4,076.00 | 75 | 5600.00 | - | - | 2.85 | 7,500 | - | 212.90 | - | - | - | 900 | |
|
- | - | - | - | - | - | 1,200 | 3,594.60 | 3,976.00 | 75 | 5700.00 | - | - | 2.85 | 7,500 | - | 92.40 | - | - | - | 8,325 | |
|
- | - | - | - | - | - | 1,200 | 3,494.10 | 3,876.00 | 75 | 5800.00 | - | - | 2.55 | 375 | - | 125.00 | - | - | - | 38,400 | |
|
- | - | - | - | - | - | 1,200 | 3,393.60 | 3,776.00 | 75 | 5900.00 | - | - | 2.90 | 7,500 | - | - | - | - | - | - | |
|
1,050 | -58,425 | 869 | - | 3,501.05 | -0.50 | 75 | 3,489.50 | 3,504.95 | 75 | 6000.00 | - | - | 0.05 | 975 | -0.15 | 0.05 | - | 27 | - | 36,975 | |
|
37,550 | - | - | - | 3,384.00 | - | 1,200 | 3,192.65 | 3,405.00 | 75 | 6100.00 | - | - | 2.90 | 7,500 | - | - | - | - | - | - | |
|
37,500 | - | - | - | 3,313.00 | - | 1,200 | 3,112.90 | 3,305.00 | 75 | 6200.00 | - | - | 2.90 | 7,500 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,200 | 2,991.70 | 3,376.00 | 75 | 6300.00 | - | - | 2.90 | 7,500 | - | 467.80 | - | - | - | 42,300 | |
|
- | - | - | - | - | - | 1,200 | 2,891.20 | 3,276.00 | 75 | 6400.00 | - | - | 2.90 | 7,500 | - | - | - | - | - | - | |
|
150 | -2,250 | 37 | - | 3,029.75 | 31.95 | 75 | 2,796.15 | 3,020.00 | 6,000 | 6500.00 | - | - | 0.10 | 4,875 | 0.05 | 0.10 | - | 3 | 225 | 11,500 | |
|
12,550 | - | - | - | 2,875.00 | - | 1,200 | 2,672.70 | 2,905.00 | 75 | 6600.00 | - | - | 2.90 | 7,500 | - | 34.50 | - | - | - | 50,000 | |
|
14,700 | - | - | - | 1,058.25 | - | 1,200 | 2,589.75 | 2,805.00 | 75 | 6700.00 | - | - | 2.90 | 7,500 | - | 1.50 | - | - | - | 149,650 | |
|
75 | - | - | - | 2,679.10 | - | 1,200 | 2,475.80 | 2,876.00 | 75 | 6800.00 | - | - | 2.90 | 7,500 | - | 525.55 | - | - | - | 7,600 | |
|
- | - | - | - | - | - | 1,200 | 2,388.80 | 2,776.00 | 75 | 6900.00 | - | - | 0.20 | 3,000 | - | - | - | - | - | - | |
|
4,500 | -34,800 | 548 | - | 2,510.00 | 17.70 | 225 | 2,495.10 | 2,509.20 | 75 | 7000.00 | - | - | 0.05 | 58,425 | - | 0.05 | - | 271 | -150 | 149,700 | |
|
- | - | - | - | - | - | 1,200 | 2,213.00 | 2,525.00 | 75 | 7100.00 | - | - | 2.90 | 7,500 | - | 332.00 | - | - | - | 27,975 | |
|
5,200 | -1,725 | 23 | - | 2,327.95 | 42.30 | 1,200 | 2,115.00 | 2,425.00 | 75 | 7200.00 | - | - | 0.10 | 4,500 | - | 0.05 | - | - | - | 6,375 | |
|
15,525 | -675 | 16 | - | 2,198.10 | 10.20 | 1,200 | 2,015.00 | 2,322.10 | 75 | 7300.00 | - | - | 0.10 | 2,400 | 0.05 | 0.10 | - | 8 | 375 | 600 | |
|
11,550 | -154,650 | 2,156 | - | 2,105.20 | 12.80 | 450 | 2,100.00 | 2,103.00 | 75 | 7400.00 | - | - | 0.05 | 2,250 | -0.20 | 0.05 | - | 166 | -4,125 | 17,150 | |
|
3,850 | -140,900 | 2,744 | - | 1,991.20 | 2.35 | 75 | 1,990.50 | 2,003.00 | 75 | 7500.00 | - | - | 0.15 | 6,075 | -0.05 | 0.05 | - | 134 | 300 | 92,625 | |
|
900 | -11,175 | 156 | - | 1,920.00 | 24.95 | 75 | 1,825.10 | 1,918.95 | 300 | 7600.00 | - | - | 0.10 | 10,650 | -0.25 | 0.10 | - | 31 | -1,425 | 36,000 | |
|
- | - | - | - | - | - | 1,200 | 1,651.00 | 1,939.00 | 75 | 7650.00 | - | - | 2.90 | 7,500 | - | - | - | - | - | - | |
|
318,025 | - | 99 | - | 1,809.75 | 5.45 | 75 | 1,802.40 | 1,808.40 | 375 | 7700.00 | - | - | 0.10 | 2,625 | - | 0.10 | - | 18 | 150 | 91,525 | |
|
- | - | - | - | - | - | 1,200 | 1,551.00 | 1,839.00 | 75 | 7750.00 | - | - | 2.90 | 7,500 | - | - | - | - | - | - | |
|
41,925 | - | 69 | - | 1,708.50 | 23.50 | 75 | 1,702.00 | 1,708.50 | 75 | 7800.00 | - | - | 0.10 | 1,350 | -0.30 | 0.10 | - | 81 | 1,425 | 210,750 | |
|
- | - | - | - | - | - | 1,200 | 1,461.00 | 1,739.00 | 75 | 7850.00 | - | - | 2.90 | 7,500 | - | - | - | - | - | - | |
|
1,050 | -10,500 | 180 | - | 1,633.30 | 36.60 | 300 | 1,605.00 | 1,608.20 | 75 | 7900.00 | - | - | 0.95 | 7,500 | -0.25 | 0.05 | - | 20 | - | 22,050 | |
|
- | - | - | - | - | - | 1,200 | 1,361.00 | 1,639.00 | 75 | 7950.00 | - | - | 0.30 | 1,500 | -0.05 | 0.05 | - | 4 | -300 | - | |
|
179,200 | -274,200 | 5,299 | - | 1,508.45 | 15.30 | 75 | 1,503.20 | 1,507.90 | 3,000 | 8000.00 | - | - | 0.10 | 14,175 | -0.20 | 0.05 | - | 2,313 | 5,925 | 910,025 | |
|
- | - | - | - | - | - | 1,200 | 1,271.00 | 1,539.00 | 75 | 8050.00 | - | - | 2.90 | 7,500 | - | - | - | - | - | - | |
|
151,250 | -300 | 237 | - | 1,408.20 | 14.15 | 150 | 1,402.30 | 1,408.25 | 75 | 8100.00 | - | - | 0.05 | 6,825 | -0.05 | 0.05 | - | 168 | -150 | 105,000 | |
|
- | - | - | - | - | - | 1,200 | 1,171.00 | 1,439.00 | 75 | 8150.00 | - | - | 2.90 | 7,500 | - | - | - | - | - | - | |
|
33,050 | -11,875 | 598 | - | 1,308.80 | 17.30 | 525 | 1,303.00 | 1,308.00 | 75 | 8200.00 | - | - | 0.05 | 3,225 | -0.05 | 0.05 | - | 183 | - | 118,300 | |
|
- | - | - | - | - | - | 1,200 | 1,081.00 | 1,339.00 | 75 | 8250.00 | - | - | 2.90 | 7,500 | - | - | - | - | - | - | |
|
975 | -18,750 | 333 | - | 1,207.00 | 13.75 | 75 | 1,171.05 | 1,204.00 | 75 | 8300.00 | - | - | 0.10 | 6,375 | -0.05 | 0.05 | - | 218 | 1,275 | 74,100 | |
|
- | - | - | - | - | - | 1,200 | 981.00 | 1,239.00 | 75 | 8350.00 | - | - | - | - | - | - | - | - | - | - | |
|
20,075 | -94,050 | 2,298 | - | 1,107.85 | 20.20 | 150 | 1,104.50 | 1,107.80 | 150 | 8400.00 | - | - | 0.05 | 75 | -0.35 | 0.05 | - | 667 | 3,150 | 525,825 | |
|
- | - | - | - | - | - | 1,200 | 891.00 | 1,139.00 | 75 | 8450.00 | - | - | 1.95 | 675 | - | - | - | - | - | - | |
|
38,425 | -188,825 | 3,122 | - | 1,006.45 | 17.00 | 150 | 1,005.05 | 1,006.45 | 2,775 | 8500.00 | - | - | 0.10 | 19,650 | -0.30 | 0.10 | - | 1,278 | 2,475 | 847,725 | |
|
150 | - | 2 | - | 960.00 | 30.00 | 300 | 851.00 | 1,039.00 | 75 | 8550.00 | 675 | 0.05 | 0.10 | 5,925 | -0.30 | 0.20 | - | 3 | 75 | 975 | |
|
7,000 | -50,075 | 901 | - | 906.85 | 18.20 | 75 | 905.05 | 906.90 | 3,000 | 8600.00 | 3,975 | 0.05 | 0.10 | 3,975 | -0.30 | 0.05 | - | 1,335 | 7,425 | 554,775 | |
|
75 | -300 | 4 | - | 898.10 | -34.90 | 1,200 | 751.00 | 847.00 | 75 | 8650.00 | - | - | 0.10 | 6,000 | 1.10 | 1.60 | - | 1 | - | 75 | |
|
27,300 | -74,400 | 1,320 | - | 802.70 | 14.00 | 3,075 | 801.00 | 802.25 | 75 | 8700.00 | 1,500 | 0.05 | 0.10 | 6,450 | -0.30 | 0.10 | - | 1,748 | - | 724,800 | |
|
75 | 75 | 1 | - | 684.75 | -89.25 | 150 | 651.05 | 777.15 | 150 | 8750.00 | - | - | 0.10 | 6,000 | - | - | - | - | - | - | |
|
4,575 | -45,600 | 950 | - | 701.00 | 9.20 | 75 | 690.40 | 706.80 | 3,000 | 8800.00 | 2,775 | 0.05 | 0.10 | 10,500 | -0.35 | 0.05 | - | 6,017 | 2,625 | 945,350 | |
|
75 | - | - | - | 615.00 | - | 150 | 594.45 | 647.00 | 75 | 8850.00 | - | - | 0.15 | 6,075 | -2.95 | 0.05 | - | 20 | - | 2,400 | |
|
16,650 | -17,775 | 563 | - | 605.00 | 11.05 | 75 | 602.70 | 606.00 | 1,425 | 8900.00 | 6,000 | 0.05 | 0.10 | 23,100 | -0.35 | 0.05 | - | 5,009 | -25,425 | 685,575 | |
|
150 | -75 | 1 | - | 551.85 | -74.60 | 150 | 461.50 | 570.00 | 150 | 8950.00 | - | - | 0.10 | 5,475 | 0.05 | 0.10 | - | 42 | -225 | 5,625 | |
|
19,425 | -180,075 | 3,898 | - | 501.00 | 6.15 | 75 | 494.70 | 500.00 | 13,200 | 9000.00 | - | - | 0.05 | 3,000 | -0.35 | 0.05 | - | 25,529 | -77,550 | 3,083,100 | |
|
75 | - | 1 | - | 446.10 | -29.80 | 150 | 422.65 | 472.35 | 150 | 9050.00 | 225 | 0.05 | 0.10 | 1,500 | -0.50 | 0.05 | - | 106 | -75 | 17,700 | |
|
3,225 | -81,075 | 1,792 | - | 404.00 | 15.40 | 75 | 398.00 | 404.00 | 75 | 9100.00 | - | - | 0.05 | 375 | -0.40 | 0.05 | - | 9,969 | 19,650 | 1,307,700 | |
|
150 | -150 | 3 | - | 343.85 | -17.65 | 150 | 255.95 | 361.75 | 75 | 9150.00 | 17,475 | 0.05 | 0.10 | 17,625 | -0.45 | 0.05 | - | 444 | 300 | 64,950 | |
|
30,975 | -84,600 | 2,167 | - | 304.00 | 15.05 | 600 | 303.25 | 304.00 | 1,650 | 9200.00 | - | - | 0.05 | 16,575 | -0.60 | 0.05 | - | 22,139 | 33,375 | 2,997,100 | |
|
75 | - | - | - | 250.55 | - | 150 | 157.50 | 259.70 | 75 | 9250.00 | - | - | 0.05 | 29,850 | -1.00 | 0.05 | - | 8,679 | -242,250 | 231,450 | |
|
82,500 | -421,200 | 9,255 | - | 195.50 | 4.80 | 4,050 | 195.50 | 196.95 | 75 | 9300.00 | - | - | 0.05 | 7,875 | -1.50 | 0.05 | - | 78,053 | -608,850 | 2,935,000 | |
|
16,650 | -53,025 | 971 | - | 154.00 | 12.95 | 16,425 | 154.00 | 155.00 | 1,500 | 9350.00 | - | - | 0.05 | 141,675 | -2.70 | 0.05 | - | 49,107 | 59,025 | 636,900 | |
|
165,450 | -608,775 | 41,264 | - | 101.00 | 5.20 | 2,625 | 101.00 | 101.85 | 450 | 9400.00 | - | - | 0.05 | 7,125 | -6.15 | 0.05 | - | 310,444 | -391,800 | 3,794,700 | |
|
24,150 | -385,050 | 34,446 | - | 50.10 | -2.50 | 1,050 | 50.10 | 53.00 | 75 | 9450.00 | - | - | 0.05 | 300 | -12.95 | 0.05 | - | 390,007 | 154,575 | 1,726,350 | |
|
709,350 | -3,150,000 | 644,569 | - | 6.00 | -17.70 | 1,875 | 6.00 | 6.50 | 1,425 | 9500.00 | 53,250 | 0.05 | 0.10 | 25,125 | -30.80 | 0.05 | - | 1,141,702 | -161,250 | 4,031,175 | |
|
2,859,075 | 70,875 | 669,712 | - | 0.05 | -8.30 | - | - | 0.05 | 67,275 | 9550.00 | 75 | 42.85 | 43.00 | 6,075 | -16.05 | 43.00 | - | 529,293 | -494,850 | 129,150 | |
|
5,486,025 | -1,158,600 | 829,535 | - | 0.05 | -2.80 | - | - | 0.05 | 326,400 | 9600.00 | 1,575 | 91.30 | 91.80 | 75 | -12.80 | 91.30 | - | 317,772 | -1,458,525 | 737,025 | |
|
2,076,600 | 146,700 | 199,069 | - | 0.05 | -1.10 | - | - | 0.05 | 58,275 | 9650.00 | 3,000 | 132.75 | 133.00 | 2,475 | -19.55 | 133.00 | - | 8,232 | -168,000 | 26,475 | |
|
5,853,675 | -1,987,725 | 184,474 | - | 0.05 | -0.65 | - | - | 0.05 | 119,925 | 9700.00 | 225 | 184.00 | 185.55 | 225 | -18.15 | 185.55 | - | 33,589 | -932,400 | 300,900 | |
|
832,725 | -221,400 | 12,030 | - | 0.05 | -0.50 | - | - | 0.05 | 4,500 | 9750.00 | 150 | 222.45 | 243.00 | 2,925 | -2.45 | 243.00 | - | 974 | -38,850 | 11,025 | |
|
3,684,975 | -920,175 | 69,705 | - | 0.05 | -0.40 | - | - | 0.05 | 4,125 | 9800.00 | 3,225 | 284.50 | 286.45 | 2,850 | -12.55 | 286.45 | - | 3,772 | -70,350 | 54,225 | |
|
434,325 | -19,050 | 2,883 | - | 0.10 | -0.35 | - | - | 0.10 | 20,925 | 9850.00 | 150 | 326.55 | 353.70 | 75 | -6.05 | 345.65 | - | 210 | -7,875 | 1,125 | |
|
2,453,850 | -143,925 | 19,471 | - | 0.05 | -0.35 | - | - | 0.05 | 37,425 | 9900.00 | 1,800 | 382.70 | 383.80 | 75 | -17.65 | 382.65 | - | 1,345 | -53,625 | 92,025 | |
|
439,350 | 15,150 | 1,974 | - | 0.05 | -0.40 | - | - | 0.05 | 6,525 | 9950.00 | 150 | 379.50 | 539.85 | 150 | - | - | - | - | - | - | |
|
2,326,125 | -116,175 | 8,463 | - | 0.05 | -0.30 | - | - | 0.05 | 61,125 | 10000.00 | 75 | 481.30 | 483.00 | 1,200 | -20.75 | 484.00 | - | 5,033 | -261,225 | 41,400 | |
|
18,825 | -975 | 155 | - | 0.05 | -0.40 | - | - | 0.05 | 75 | 10050.00 | 150 | 427.45 | 634.75 | 150 | 26.10 | 531.10 | - | 1 | -75 | 225 | |
|
487,875 | -22,800 | 3,397 | - | 0.05 | -0.25 | - | - | 0.05 | 15,300 | 10100.00 | 375 | 590.95 | 596.80 | 225 | -4.90 | 595.85 | - | 109 | -525 | 10,800 | |
|
150 | - | 1 | - | 0.05 | -0.05 | - | - | 3.00 | 3,000 | 10150.00 | 75 | 561.00 | 812.00 | 150 | - | 428.20 | - | - | - | 75 | |
|
181,275 | -4,200 | 212 | - | 0.05 | -0.20 | - | - | 0.05 | 26,475 | 10200.00 | 150 | 675.20 | 706.00 | 150 | -11.75 | 675.00 | - | 203 | -14,775 | 375 | |
|
- | - | - | - | - | - | - | - | 3.00 | 3,000 | 10250.00 | 150 | 661.05 | 843.00 | 150 | - | - | - | - | - | - | |
|
40,050 | -3,675 | 165 | - | 0.05 | -0.25 | - | - | 0.10 | 6,300 | 10300.00 | 75 | 781.20 | 786.80 | 75 | -18.10 | 785.00 | - | 24 | -1,425 | 108,675 | |
|
- | - | - | - | - | - | - | - | 2.80 | 7,500 | 10350.00 | 150 | 761.05 | 942.80 | 150 | - | - | - | - | - | - | |
|
15,000 | - | 1 | - | 0.05 | -0.15 | - | - | 0.10 | 6,000 | 10400.00 | 3,000 | 835.10 | 954.80 | 600 | 96.85 | 816.85 | - | 5 | 375 | 375 | |
|
- | - | - | - | - | - | - | - | 2.80 | 7,500 | 10450.00 | 75 | 861.00 | 1,117.60 | 2,025 | - | - | - | - | - | - | |
|
671,400 | 1,350 | 1,775 | - | 0.05 | -0.25 | - | - | 0.10 | 3,525 | 10500.00 | 75 | 981.00 | 984.75 | 75 | -16.95 | 980.10 | - | 3,674 | -212,025 | 51,825 | |
|
75 | - | - | - | 0.75 | - | - | - | 2.80 | 7,500 | 10550.00 | 75 | 961.00 | 1,222.35 | 2,025 | - | - | - | - | - | - | |
|
975 | - | - | - | 0.10 | - | - | - | 0.05 | 75 | 10600.00 | 225 | 1,081.55 | 1,154.95 | 600 | -39.70 | 1,080.00 | - | 5 | -150 | 450 | |
|
- | - | - | - | - | - | - | - | 2.80 | 7,500 | 10650.00 | 75 | 1,061.00 | 1,322.35 | 2,025 | - | - | - | - | - | - | |
|
3,525 | - | - | - | 0.50 | - | - | - | 0.05 | 3,525 | 10700.00 | 375 | 1,114.05 | 1,254.90 | 75 | 127.30 | 1,194.60 | - | 151 | -9,300 | 675 | |
|
- | - | - | - | - | - | - | - | 2.80 | 7,500 | 10750.00 | 75 | 1,161.00 | 1,427.15 | 2,025 | - | - | - | - | - | - | |
|
1,500 | - | 4 | - | 0.10 | 0.05 | - | - | 0.40 | 1,500 | 10800.00 | 900 | 1,214.00 | 1,354.80 | 600 | -33.40 | 1,262.60 | - | 15 | -825 | - | |
|
- | - | - | - | - | - | - | - | 2.80 | 7,500 | 10850.00 | 75 | 1,261.00 | 1,527.15 | 2,025 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 0.20 | 1,500 | 10900.00 | 2,175 | 1,250.30 | 1,454.95 | 600 | - | - | - | - | - | - | |
|
10,500 | - | 1 | - | 0.05 | -0.10 | - | - | 0.20 | 1,500 | 10950.00 | 75 | 1,361.00 | 1,631.95 | 2,025 | - | - | - | - | - | - | |
|
121,875 | 825 | 168 | - | 0.10 | - | - | - | 0.10 | 16,800 | 11000.00 | 75 | 1,492.00 | 1,498.00 | 150 | -10.60 | 1,496.90 | - | 2,087 | -125,100 | 112,425 | |
|
- | - | - | - | - | - | - | - | 2.80 | 7,500 | 11050.00 | 75 | 1,461.00 | 1,731.95 | 2,025 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 0.20 | 1,500 | 11100.00 | 75 | 1,520.00 | 1,674.95 | 600 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 2.80 | 7,500 | 11150.00 | 1,200 | 1,449.00 | 1,836.00 | 150 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 0.20 | 1,500 | 11200.00 | 75 | 1,620.00 | 1,774.80 | 600 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 0.20 | 1,500 | 11300.00 | 75 | 1,720.00 | 1,874.95 | 600 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 0.20 | 1,500 | 11400.00 | 5,250 | 1,887.00 | 1,892.80 | 75 | -41.60 | 1,859.75 | - | 1 | - | 12,750 | |
|
5,250 | -3,825 | 111 | - | 0.10 | -0.15 | - | - | 0.10 | 6,525 | 11500.00 | 150 | 1,916.45 | 2,074.90 | 75 | -3.25 | 1,995.65 | - | 208 | -15,450 | 2,925 | |
|
- | - | - | - | - | - | - | - | 0.20 | 1,500 | 11600.00 | 300 | 2,079.40 | 2,099.55 | 75 | - | - | - | - | - | - | |
| Total | 30,227,025 | 2,764,786 | 2,962,690 | 29,225,900 | Total | |||||||||||||||||
| Top |
Note : 10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.