Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 10791.55
As on Dec 13, 2018 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 |
 |
161,775 | 1,125 | 34 | - | 7,202.00 | 312.00 | 750 | 7,188.10 | 7,205.65 | 1,125 | 3600.00 | 1,125 | 0.40 | 0.70 | 1,275 | -0.60 | 0.40 | 176.09 | 78 | 1,350 | 147,000 | |
|
- | - | - | - | - | - | 150 | 6,971.70 | - | - | 3700.00 | - | - | 3.00 | 7,500 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 6,837.25 | - | - | 3800.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 6,656.85 | - | - | 3900.00 | - | - | - | - | - | - | - | - | - | - | |
|
924,450 | -11,775 | 214 | - | 6,806.00 | 40.15 | 75 | 6,801.00 | 6,806.70 | 75 | 4000.00 | 450 | 0.50 | 0.80 | 525 | 0.15 | 0.80 | 169.18 | 34 | 300 | 83,625 | |
|
- | - | - | - | - | - | 150 | 6,456.85 | - | - | 4100.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 6,356.85 | - | - | 4200.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 6,256.85 | - | - | 4300.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 6,156.85 | - | - | 4400.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 600 | 6,265.35 | 6,332.80 | 600 | 4500.00 | - | - | 3.00 | 7,500 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 5,956.85 | - | - | 4600.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 300 | 5,838.75 | - | - | 4700.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 225 | 5,741.15 | - | - | 4800.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 5,656.85 | - | - | 4900.00 | - | - | - | - | - | - | - | - | - | - | |
|
20,625 | -75 | 1 | 214.78 | 5,850.00 | 72.00 | 750 | 5,787.10 | 5,819.65 | 375 | 5000.00 | 300 | 0.55 | 1.25 | 1,500 | - | 1.50 | 140.74 | 7 | 225 | 4,200 | |
|
- | - | - | - | - | - | 150 | 5,509.75 | - | - | 5100.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 5,388.20 | - | - | 5200.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 5,256.85 | - | - | 5300.00 | - | - | - | - | - | 3.05 | - | - | - | 75 | |
|
- | - | - | - | - | - | 150 | 5,156.85 | - | - | 5400.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 600 | 5,271.35 | 5,332.75 | 375 | 5500.00 | 2,400 | 0.05 | 3.00 | 7,500 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 5,059.05 | - | - | 5600.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 4,917.00 | - | - | 5700.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 4,798.60 | - | - | 5800.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 4,657.35 | - | - | 5900.00 | - | - | - | - | - | - | - | - | - | - | |
|
56,325 | - | 2 | - | 4,801.85 | 236.35 | 75 | 4,797.75 | 4,817.70 | 75 | 6000.00 | 300 | 0.50 | 1.30 | 450 | 0.05 | 0.50 | 98.99 | 179 | -13,350 | 38,025 | |
|
- | - | - | - | - | - | 150 | 4,456.85 | - | - | 6100.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 4,356.85 | - | - | 6200.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 4,256.85 | - | - | 6300.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 4,156.85 | - | - | 6400.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 600 | 4,278.10 | 4,332.75 | 75 | 6500.00 | 2,400 | 0.05 | 3.00 | 7,500 | - | 3.00 | - | - | - | 75 | |
|
- | - | - | - | - | - | 150 | 3,956.85 | - | - | 6600.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 3,856.85 | - | - | 6700.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 3,756.85 | - | - | 6800.00 | - | - | 3.00 | 300 | - | 160.00 | - | - | - | 7,500 | |
|
- | - | - | - | - | - | 150 | 3,660.70 | - | - | 6900.00 | - | - | - | - | - | - | - | - | - | - | |
|
538,425 | -3,675 | 287 | - | 3,786.00 | 34.45 | 75 | 3,800.15 | 3,807.50 | 3,675 | 7000.00 | 75 | 0.55 | 0.90 | 300 | 0.10 | 0.60 | 75.77 | 75 | -825 | 74,475 | |
|
- | - | - | - | - | - | 150 | 3,527.80 | - | - | 7100.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | - | - | 7200.00 | 75 | 0.25 | 2.50 | 150 | - | 2.50 | - | - | - | 61,200 | |
|
3,750 | - | - | - | 1,740.00 | - | 150 | 3,385.50 | - | - | 7300.00 | - | - | 2.95 | 75 | - | 3.05 | - | - | - | 12,000 | |
|
- | - | - | - | - | - | 150 | 3,248.70 | - | - | 7400.00 | - | - | 3.00 | 150 | - | 310.00 | - | - | - | 11,250 | |
|
3,425 | - | - | - | 3,400.35 | - | 75 | 3,285.50 | 3,332.30 | 75 | 7500.00 | 7,350 | 0.45 | 1.00 | 600 | -0.50 | 0.50 | 63.55 | 4 | -75 | 86,400 | |
|
8,250 | - | - | - | 1,729.55 | - | 150 | 3,066.80 | - | - | 7600.00 | - | - | 3.00 | 150 | - | 23.00 | - | - | - | 30,000 | |
|
- | - | - | - | - | - | 150 | 2,927.95 | - | - | 7700.00 | - | - | 3.00 | 150 | - | 39.00 | - | - | - | 119,775 | |
|
75,000 | - | - | - | 2,107.65 | - | 150 | 2,826.30 | - | - | 7800.00 | - | - | 3.00 | 6,000 | - | - | - | - | - | - | |
|
115,050 | - | - | - | 1,482.30 | - | - | - | - | - | 7900.00 | 300 | 0.05 | 3.00 | 75 | - | 0.15 | - | - | - | 2,025 | |
|
639,450 | -12,675 | 220 | - | 2,812.00 | 32.25 | 75 | 2,809.10 | 2,814.70 | 75 | 8000.00 | 75 | 1.35 | 1.40 | 3,825 | - | 1.40 | 58.77 | 176 | -8,175 | 416,100 | |
|
- | - | - | - | - | - | 600 | 2,686.35 | 2,734.70 | 825 | 8100.00 | 7,500 | 0.35 | 2.90 | 1,200 | - | 4.50 | - | - | - | 2,400 | |
|
182,325 | - | - | - | 2,992.00 | - | 600 | 2,586.40 | 2,635.85 | 150 | 8200.00 | 7,500 | 0.35 | 1.00 | 75 | - | 1.00 | - | - | - | 237,075 | |
|
- | - | - | - | - | - | - | - | - | - | 8300.00 | 7,500 | 0.35 | - | - | - | 46.45 | - | - | - | 7,500 | |
|
3,975 | - | - | - | 2,771.00 | - | 75 | 2,281.55 | 2,879.95 | 75 | 8400.00 | 7,500 | 0.35 | - | - | - | 12.30 | - | - | - | 27,675 | |
|
67,125 | -675 | 24 | - | 2,314.00 | 31.65 | 225 | 2,305.25 | 2,317.10 | 225 | 8500.00 | 3,075 | 1.35 | 1.75 | 600 | 0.05 | 1.70 | 49.04 | 79 | -3,000 | 587,100 | |
|
- | - | - | - | - | - | 375 | 1,801.05 | 2,689.95 | 75 | 8550.00 | 7,500 | 0.35 | 3.00 | 7,500 | - | - | - | - | - | - | |
|
26,850 | - | 48 | 47.73 | 2,226.45 | 50.15 | 75 | 2,212.35 | 2,220.15 | 75 | 8600.00 | 150 | 1.85 | 2.00 | 1,500 | -0.45 | 2.00 | 47.79 | 107 | -75 | 27,150 | |
|
- | - | - | - | - | - | - | - | - | - | 8650.00 | 7,500 | 0.45 | - | - | - | - | - | - | - | - | |
|
19,475 | -550,125 | 7,623 | 51.87 | 2,130.25 | 64.65 | 375 | 2,112.15 | 2,119.10 | 75 | 8700.00 | 450 | 2.10 | 2.30 | 1,500 | -0.70 | 2.10 | 45.91 | 53 | 600 | 48,825 | |
|
- | - | - | - | - | - | - | - | - | - | 8750.00 | 7,500 | 0.65 | - | - | - | - | - | - | - | - | |
|
600 | - | - | - | 1,817.60 | - | 600 | 1,989.55 | 2,031.40 | 600 | 8800.00 | 1,500 | 1.55 | 2.45 | 1,500 | - | 1.50 | 42.08 | 16 | -450 | 104,625 | |
|
- | - | - | - | - | - | - | - | - | - | 8850.00 | 7,500 | 0.65 | - | - | - | - | - | - | - | - | |
|
150 | - | - | - | 1,980.05 | - | 75 | 1,889.10 | 1,925.10 | 75 | 8900.00 | 1,500 | 2.15 | 2.50 | 1,500 | -0.85 | 2.10 | 41.63 | 161 | -300 | 50,100 | |
|
- | - | - | - | - | - | - | - | - | - | 8950.00 | 7,500 | 0.65 | - | - | - | 1.20 | - | - | - | 75 | |
|
798,300 | -49,275 | 962 | - | 1,815.00 | 36.25 | 75 | 1,810.60 | 1,818.15 | 750 | 9000.00 | 1,200 | 2.30 | 2.50 | 2,775 | -0.50 | 2.30 | 39.96 | 6,841 | -116,625 | 1,114,800 | |
|
- | - | - | - | - | - | - | - | - | - | 9050.00 | 7,500 | 0.65 | - | - | - | 1.20 | - | - | - | 75 | |
|
6,750 | - | - | - | 1,770.00 | - | 225 | 1,693.90 | 1,719.60 | 75 | 9100.00 | 2,550 | 2.25 | 2.85 | 2,025 | -0.65 | 2.40 | 38.05 | 376 | -3,075 | 60,300 | |
|
- | - | - | - | - | - | - | - | - | - | 9150.00 | 7,500 | 0.85 | - | - | - | - | - | - | - | - | |
|
7,125 | - | - | - | 1,361.40 | - | 150 | 1,590.80 | 1,625.75 | 75 | 9200.00 | 1,200 | 2.45 | 2.80 | 1,200 | -0.65 | 2.40 | 35.93 | 1,264 | -5,550 | 96,225 | |
|
- | - | - | - | - | - | - | - | - | - | 9250.00 | 7,500 | 0.85 | - | - | - | 3.00 | - | - | - | 75 | |
|
3,150 | - | - | - | 1,204.25 | -5.35 | 600 | 1,493.15 | 1,526.55 | 75 | 9300.00 | 75 | 2.60 | 2.90 | 300 | -0.25 | 2.95 | 34.75 | 1,207 | 9,825 | 102,150 | |
|
- | - | - | - | - | - | - | - | - | - | 9350.00 | 7,500 | 0.85 | - | - | - | 2.15 | - | - | - | 150 | |
|
18,375 | - | - | - | 1,157.25 | - | 600 | 1,391.00 | 1,433.85 | 75 | 9400.00 | 1,725 | 2.35 | 3.10 | 1,950 | -1.40 | 2.35 | 31.64 | 1,368 | -37,875 | 125,775 | |
|
- | - | - | - | - | - | 750 | 827.30 | 1,414.05 | 750 | 9450.00 | 10,050 | 1.00 | 3.10 | 75 | - | 4.05 | - | - | - | 150 | |
|
677,550 | -8,925 | 170 | - | 1,316.20 | 40.05 | 75 | 1,307.05 | 1,315.95 | 75 | 9500.00 | 150 | 3.15 | 3.20 | 1,800 | -1.10 | 3.20 | 30.83 | 7,103 | -138,300 | 1,532,550 | |
|
- | - | - | - | - | - | 75 | 1,105.15 | 1,312.40 | 225 | 9550.00 | 75 | 2.50 | 5.50 | 75 | - | 4.00 | - | - | - | 300 | |
|
147,750 | -10,950 | 1,443 | - | 1,212.05 | 39.40 | 150 | 1,210.75 | 1,217.40 | 150 | 9600.00 | 75 | 3.50 | 3.80 | 150 | -1.00 | 3.80 | 29.40 | 9,540 | 177,075 | 822,975 | |
|
- | - | - | - | - | - | 750 | 1,005.15 | 1,324.85 | 750 | 9650.00 | 75 | 4.00 | 5.80 | 150 | - | 6.00 | 30.40 | 1 | 75 | 1,125 | |
|
49,425 | - | - | - | 1,000.95 | - | 75 | 1,102.45 | 1,119.45 | 75 | 9700.00 | 5,850 | 4.25 | 4.45 | 1,125 | -0.65 | 4.45 | 27.88 | 4,680 | -48,675 | 866,550 | |
|
- | - | - | - | - | - | 750 | 905.15 | 1,224.85 | 750 | 9750.00 | 750 | 3.25 | 6.45 | 4,950 | -0.45 | 4.05 | 26.39 | 134 | -600 | 10,950 | |
|
51,075 | - | 15 | - | 1,016.05 | 34.40 | 75 | 1,010.00 | 1,017.85 | 75 | 9800.00 | 3,225 | 5.50 | 5.60 | 1,125 | -0.55 | 5.50 | 26.56 | 15,128 | -190,500 | 1,184,250 | |
|
- | - | - | - | - | - | 975 | 919.05 | 1,034.60 | 975 | 9850.00 | 4,950 | 4.90 | 6.65 | 4,950 | -1.10 | 5.95 | 25.76 | 181 | 1,500 | 11,700 | |
|
30,525 | - | 23 | - | 919.30 | 35.60 | 300 | 911.70 | 920.70 | 225 | 9900.00 | 375 | 6.45 | 6.55 | 2,025 | -1.10 | 6.55 | 25.02 | 12,696 | 96,525 | 1,163,250 | |
|
150 | - | - | - | 510.00 | - | 150 | 715.15 | 1,024.85 | 7,500 | 9950.00 | 150 | 7.10 | 8.75 | 4,950 | -1.55 | 7.15 | 24.23 | 265 | 750 | 28,200 | |
|
654,900 | -2,400 | 1,430 | - | 818.60 | 28.05 | 300 | 815.55 | 821.05 | 150 | 10000.00 | 1,275 | 8.40 | 8.55 | 75 | -1.65 | 8.40 | 23.75 | 59,636 | -129,000 | 5,178,150 | |
|
375 | - | - | - | 642.50 | - | 75 | 759.80 | 786.05 | 75 | 10050.00 | 75 | 8.00 | 10.05 | 75 | -2.15 | 8.90 | 22.80 | 727 | -6,525 | 47,025 | |
|
83,100 | -825 | 40 | - | 724.65 | 32.30 | 75 | 716.00 | 722.85 | 75 | 10100.00 | 900 | 9.35 | 10.50 | 975 | -2.95 | 9.50 | 21.86 | 28,269 | 179,625 | 1,355,400 | |
|
1,125 | - | - | - | 347.70 | - | 75 | 644.00 | 696.10 | 75 | 10150.00 | 75 | 9.00 | 18.50 | 75 | -2.25 | 11.65 | 21.53 | 1,885 | -11,325 | 30,375 | |
|
635,100 | -8,625 | 342 | - | 621.75 | 26.20 | 75 | 622.00 | 627.40 | 75 | 10200.00 | 75 | 12.25 | 12.75 | 225 | -4.00 | 12.45 | 20.55 | 62,900 | -372,300 | 3,923,550 | |
|
3,225 | - | - | - | 546.90 | - | 75 | 562.65 | 605.20 | 975 | 10250.00 | 75 | 10.30 | 15.35 | 225 | -3.75 | 14.75 | 20.03 | 2,240 | -21,825 | 77,250 | |
|
134,025 | -20,325 | 595 | - | 528.50 | 26.60 | 75 | 524.40 | 530.40 | 75 | 10300.00 | 75 | 16.60 | 16.75 | 1,275 | -5.15 | 16.75 | 19.28 | 67,701 | -208,275 | 2,246,550 | |
|
9,900 | 75 | 9 | 16.91 | 494.65 | 42.05 | 150 | 474.00 | 493.45 | 225 | 10350.00 | 75 | 20.00 | 20.95 | 75 | -5.00 | 20.90 | 19.01 | 5,365 | -27,150 | 160,875 | |
|
523,425 | -76,800 | 3,300 | 10.75 | 433.60 | 24.65 | 300 | 432.05 | 438.00 | 150 | 10400.00 | 75 | 23.15 | 23.80 | 75 | -7.05 | 23.60 | 18.18 | 74,747 | -120,750 | 2,718,300 | |
|
14,625 | -3,225 | 106 | 14.16 | 395.00 | 31.80 | 75 | 385.80 | 396.95 | 75 | 10450.00 | 75 | 27.70 | 28.50 | 75 | -9.00 | 27.55 | 17.52 | 3,480 | 30,075 | 125,400 | |
|
1,117,200 | -134,625 | 8,258 | 12.97 | 346.00 | 23.40 | 300 | 344.20 | 348.00 | 75 | 10500.00 | 4,275 | 33.35 | 33.60 | 1,725 | -9.35 | 33.35 | 17.04 | 99,457 | -15,375 | 3,903,375 | |
|
30,375 | -2,925 | 136 | 15.39 | 315.50 | 33.20 | 75 | 295.25 | 317.00 | 225 | 10550.00 | 75 | 39.05 | 40.50 | 150 | -12.05 | 39.55 | 16.43 | 4,246 | 2,850 | 158,700 | |
|
1,390,500 | -414,300 | 24,121 | 12.72 | 260.20 | 17.60 | 1,800 | 260.20 | 262.50 | 75 | 10600.00 | 75 | 47.45 | 48.45 | 75 | -13.80 | 47.60 | 15.90 | 121,142 | 325,650 | 3,153,225 | |
|
50,550 | -36,000 | 1,124 | 13.58 | 227.20 | 21.65 | 75 | 217.80 | 228.85 | 75 | 10650.00 | 75 | 58.00 | 59.00 | 75 | -14.30 | 59.00 | 15.60 | 5,909 | 6,750 | 194,175 | |
|
1,560,450 | -833,400 | 65,167 | 12.83 | 186.50 | 15.00 | 75 | 185.30 | 186.50 | 5,625 | 10700.00 | 900 | 70.25 | 70.50 | 1,725 | -18.25 | 70.25 | 14.98 | 149,078 | 503,625 | 3,018,600 | |
|
67,650 | -30,600 | 4,182 | 12.44 | 151.00 | 9.90 | 75 | 150.05 | 152.95 | 75 | 10750.00 | 75 | 84.05 | 86.20 | 75 | -19.95 | 86.00 | 14.64 | 10,362 | 51,150 | 115,575 | |
|
2,829,750 | -135,825 | 149,226 | 12.20 | 119.95 | 6.15 | 75 | 119.20 | 120.90 | 5,025 | 10800.00 | 300 | 102.40 | 102.55 | 225 | -24.35 | 102.55 | 14.05 | 169,517 | 1,304,850 | 2,821,275 | |
|
204,075 | 68,550 | 14,935 | 12.34 | 95.85 | 6.00 | 150 | 94.00 | 95.85 | 1,650 | 10850.00 | 150 | 124.10 | 128.95 | 75 | -24.50 | 126.15 | 13.93 | 5,639 | 36,900 | 56,850 | |
|
3,178,725 | 673,800 | 177,030 | 11.98 | 71.40 | 1.25 | 75 | 71.40 | 72.00 | 1,875 | 10900.00 | 150 | 150.85 | 151.00 | 4,725 | -30.20 | 151.00 | 13.55 | 43,305 | 392,775 | 814,275 | |
|
150,150 | -68,925 | 8,880 | 11.86 | 52.85 | -0.75 | 75 | 53.40 | 54.50 | 75 | 10950.00 | 75 | 174.55 | 189.20 | 75 | -29.75 | 180.00 | 13.24 | 654 | -6,825 | 15,825 | |
|
4,942,350 | 589,050 | 208,269 | 12.17 | 40.85 | -0.25 | 75 | 40.50 | 41.00 | 1,125 | 11000.00 | 75 | 218.00 | 221.85 | 150 | -31.50 | 219.05 | 13.85 | 33,038 | -294,525 | 1,843,650 | |
|
163,575 | 74,550 | 7,060 | 12.09 | 29.00 | -1.45 | 750 | 27.80 | 29.00 | 525 | 11050.00 | 75 | 248.75 | 261.70 | 75 | 2.25 | 285.10 | 18.02 | 26 | 525 | 4,800 | |
|
2,276,700 | 243,000 | 99,577 | 12.17 | 20.80 | -2.05 | 75 | 20.55 | 21.15 | 75 | 11100.00 | 75 | 293.40 | 301.30 | 75 | -32.35 | 294.40 | 13.59 | 2,062 | 11,325 | 95,250 | |
|
97,575 | 37,425 | 4,225 | 12.07 | 13.95 | -2.90 | 75 | 14.00 | 15.30 | 75 | 11150.00 | 750 | 314.85 | 345.10 | 75 | -27.25 | 333.45 | 12.95 | 19 | 750 | 1,425 | |
|
2,534,925 | 134,925 | 77,183 | 12.19 | 9.70 | -3.00 | 225 | 9.80 | 10.15 | 75 | 11200.00 | 375 | 380.80 | 386.85 | 75 | -47.60 | 372.25 | 11.17 | 269 | 2,175 | 190,200 | |
|
84,600 | 21,300 | 2,734 | 12.59 | 7.40 | -2.15 | 300 | 6.80 | 8.45 | 300 | 11250.00 | 75 | 423.20 | 440.30 | 75 | - | - | - | - | - | - | |
|
1,382,850 | 193,650 | 34,600 | 12.60 | 4.85 | -2.15 | 300 | 4.75 | 4.85 | 75 | 11300.00 | 225 | 473.05 | 478.80 | 75 | -35.80 | 476.00 | 14.96 | 667 | 1,875 | 216,600 | |
|
42,150 | 2,775 | 1,173 | 13.20 | 4.05 | -2.05 | 75 | 4.00 | 5.00 | 75 | 11350.00 | 75 | 517.85 | 536.20 | 75 | - | - | - | - | - | - | |
|
883,125 | 102,375 | 16,713 | 13.19 | 2.60 | -1.30 | 7,575 | 2.55 | 2.70 | 1,125 | 11400.00 | 75 | 568.90 | 578.75 | 75 | -39.05 | 568.70 | 14.11 | 25 | -600 | 59,550 | |
|
16,800 | 675 | 112 | 13.82 | 2.25 | -1.30 | 150 | 2.25 | 3.80 | 150 | 11450.00 | 150 | 615.35 | 638.90 | 75 | - | - | - | - | - | - | |
|
2,862,300 | -207,300 | 25,662 | 14.37 | 1.90 | -0.60 | 675 | 1.85 | 2.05 | 7,500 | 11500.00 | 150 | 669.40 | 674.30 | 150 | -36.30 | 668.00 | 15.85 | 1,090 | -45,825 | 989,025 | |
|
21,900 | 4,275 | 312 | 16.25 | 2.90 | 1.10 | 300 | 2.05 | 3.20 | 1,425 | 11550.00 | 75 | 715.35 | 737.15 | 75 | - | - | - | - | - | - | |
|
384,450 | 15,075 | 6,820 | 15.68 | 1.55 | -0.35 | 150 | 1.55 | 1.75 | 150 | 11600.00 | 75 | 768.05 | 773.10 | 600 | -9.45 | 785.00 | 25.24 | 33 | 75 | 58,950 | |
|
9,075 | - | 7 | 15.81 | 1.10 | -0.05 | 75 | 1.10 | 2.50 | 300 | 11650.00 | 750 | 689.65 | 957.20 | 750 | - | - | - | - | - | - | |
|
272,325 | -8,925 | 1,578 | 16.89 | 1.25 | -0.60 | 2,025 | 1.35 | 1.80 | 825 | 11700.00 | 75 | 861.55 | 876.65 | 75 | -111.00 | 824.00 | - | 13 | -600 | 47,175 | |
|
8,400 | -150 | 46 | 17.78 | 1.30 | -0.25 | 75 | 1.40 | 2.30 | 300 | 11750.00 | 750 | 834.65 | 1,034.55 | 750 | - | - | - | - | - | - | |
|
285,300 | 4,125 | 298 | 18.93 | 1.50 | -0.20 | 600 | 1.40 | 1.65 | 525 | 11800.00 | 75 | 964.30 | 978.40 | 75 | -52.25 | 981.00 | 28.72 | 2 | -150 | 6,075 | |
|
1,200 | 75 | 133 | 18.99 | 1.10 | -0.85 | 300 | 0.65 | 2.20 | 375 | 11850.00 | 750 | 788.15 | 1,071.90 | 750 | - | - | - | - | - | - | |
|
60,450 | -11,100 | 220 | 20.54 | 1.50 | -0.30 | 2,925 | 1.50 | 1.90 | 1,500 | 11900.00 | 75 | 1,061.95 | 1,073.00 | 150 | -60.65 | 1,032.75 | - | 1 | - | 32,850 | |
|
3,150 | 300 | 18 | 21.67 | 1.70 | 0.70 | 225 | 1.25 | 2.05 | 150 | 11950.00 | 750 | 677.35 | 1,198.50 | 750 | - | - | - | - | - | - | |
|
1,084,275 | 42,375 | 6,350 | 21.73 | 1.30 | -0.40 | 7,275 | 1.30 | 1.40 | 450 | 12000.00 | 75 | 1,164.45 | 1,170.00 | 3,150 | -31.40 | 1,169.80 | 27.85 | 217 | -3,525 | 781,875 | |
|
525 | -150 | 4 | 21.28 | 0.80 | -0.20 | 150 | 0.80 | 2.55 | 150 | 12050.00 | 750 | 735.00 | 1,271.45 | 975 | - | - | - | - | - | - | |
|
117,900 | -1,725 | 173 | 23.67 | 1.50 | -0.30 | 75 | 1.45 | 1.50 | 525 | 12100.00 | 225 | 1,254.20 | 1,290.40 | 225 | - | 1,207.55 | - | - | - | 20,925 | |
|
525 | - | - | - | 2.15 | - | 150 | 0.70 | 2.50 | 750 | 12150.00 | 750 | 809.15 | 1,352.00 | 750 | - | - | - | - | - | - | |
|
85,125 | 1,050 | 231 | 25.30 | 1.55 | -0.10 | 3,900 | 1.35 | 1.65 | 3,000 | 12200.00 | 150 | 1,360.30 | 1,374.25 | 150 | - | 1,596.65 | - | - | - | 36,225 | |
|
75 | - | - | - | 2.90 | - | 1,800 | 0.05 | 3.00 | 6,000 | 12250.00 | 150 | 1,262.25 | 1,473.85 | 225 | - | - | - | - | - | - | |
|
35,925 | 2,775 | 41 | 26.70 | 1.50 | 0.45 | 900 | 1.00 | 1.60 | 6,000 | 12300.00 | 225 | 1,448.25 | 1,485.05 | 225 | - | 1,538.85 | - | - | - | 525 | |
|
525 | -75 | 1 | 24.37 | 0.50 | -2.20 | 450 | 0.50 | 2.85 | 3,000 | 12350.00 | 7,500 | 1,273.20 | 1,559.60 | 150 | - | - | - | - | - | - | |
|
750 | - | - | - | 1.00 | - | 900 | 0.70 | 1.50 | 300 | 12400.00 | 225 | 1,547.95 | 1,592.25 | 225 | - | 1,560.00 | - | - | - | 450 | |
|
- | - | - | - | - | - | 1,800 | 0.05 | 2.50 | 6,000 | 12450.00 | 75 | 1,528.65 | 1,641.10 | 225 | - | - | - | - | - | - | |
|
129,000 | -52,350 | 2,204 | 28.62 | 1.10 | 0.35 | 825 | 1.10 | 1.15 | 3,000 | 12500.00 | 75 | 1,661.15 | 1,671.40 | 75 | -33.05 | 1,662.00 | 29.42 | 14 | -675 | 338,325 | |
|
7,275 | - | 3 | 30.44 | 1.25 | 0.85 | 2,400 | 0.40 | 1.45 | 900 | 12600.00 | 600 | 1,746.45 | 1,793.10 | 600 | - | - | - | - | - | - | |
|
750 | -150 | 7 | 28.02 | 0.35 | -0.65 | 900 | 0.45 | 1.00 | 150 | 12700.00 | 600 | 1,845.65 | 1,890.00 | 600 | - | - | - | - | - | - | |
|
12,675 | 1,575 | 66 | 33.07 | 1.20 | - | 900 | 0.80 | 1.50 | 1,050 | 12800.00 | 600 | 1,945.30 | 1,986.55 | 225 | - | 2,080.00 | - | - | - | 450 | |
|
3,225 | - | - | - | 0.25 | - | 2,400 | 0.30 | 1.00 | 1,200 | 12900.00 | 225 | 2,044.55 | 2,091.05 | 225 | - | - | - | - | - | - | |
|
196,500 | -2,325 | 389 | 33.05 | 0.55 | - | 40,125 | 0.50 | 0.55 | 11,625 | 13000.00 | 75 | 2,160.90 | 2,170.00 | 75 | -29.60 | 2,166.90 | 45.79 | 154 | -3,150 | 433,950 | |
|
150 | - | - | - | 0.50 | - | 150 | 0.20 | 3.00 | 6,000 | 13100.00 | 150 | 2,102.15 | 2,424.85 | 7,500 | - | - | - | - | - | - | |
|
75 | - | - | - | 0.40 | - | 2,400 | 0.10 | 3.00 | 6,000 | 13200.00 | 150 | 2,202.15 | 2,524.85 | 7,500 | - | 2,500.00 | - | - | - | 75 | |
|
- | - | - | - | - | - | 2,400 | 0.10 | 3.00 | 6,000 | 13300.00 | 150 | 2,302.15 | 2,624.85 | 7,500 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 2,400 | 0.05 | 3.00 | 6,000 | 13400.00 | 150 | 2,402.15 | 2,724.85 | 7,500 | - | - | - | - | - | - | |
|
20,325 | -75 | 8 | 39.45 | 0.60 | 0.25 | 75 | 0.40 | 0.65 | 150 | 13500.00 | 150 | 2,653.35 | 2,674.90 | 75 | -9.15 | 2,692.80 | 69.29 | 54 | -3,300 | 48,750 | |
|
- | - | - | - | - | - | 2,400 | 0.05 | 3.00 | 6,000 | 13600.00 | 150 | 2,559.00 | 2,809.75 | 150 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 2,400 | 0.05 | 2.50 | 6,000 | 13700.00 | 150 | 2,640.10 | 2,909.25 | 150 | - | - | - | - | - | - | |
|
75 | - | - | - | 1.50 | - | 2,400 | 0.05 | 2.50 | 6,000 | 13800.00 | 7,500 | 2,723.25 | 3,009.25 | 150 | - | - | - | - | - | - | |
|
375 | - | - | - | 1.50 | - | 2,400 | 0.05 | 2.50 | 6,000 | 13900.00 | 150 | 2,876.50 | 3,109.25 | 150 | - | - | - | - | - | - | |
|
110,475 | -3,000 | 84 | 44.10 | 0.45 | - | 3,150 | 0.35 | 0.45 | 750 | 14000.00 | 525 | 3,160.00 | 3,172.90 | 300 | -47.00 | 3,150.00 | - | 104 | -1,500 | 396,375 | |
|
2,550 | - | - | - | 0.20 | - | 2,550 | 0.20 | 0.85 | 900 | 14100.00 | 600 | 3,242.40 | 3,291.95 | 75 | - | - | - | - | - | - | |
| Total | 35,418,700 | 966,248 | 1,015,800 | 45,026,025 | Total | |||||||||||||||||
| Top |
Note : 10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.