Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 10737.60
As on Dec 12, 2018 15:30:31 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 |
 |
160,650 | - | - | - | 6,890.00 | - | 1,875 | 7,070.05 | 7,190.50 | 2,250 | 3600.00 | 1,200 | 0.60 | 0.90 | 1,200 | 0.20 | 1.00 | 182.87 | 17 | 75 | 145,650 | |
|
- | - | - | - | - | - | 375 | 6,701.05 | - | - | 3700.00 | 75 | 0.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 450 | 6,601.05 | - | - | 3800.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 450 | 6,501.05 | - | - | 3900.00 | - | - | - | - | - | - | - | - | - | - | |
|
936,225 | -10,350 | 177 | 209.30 | 6,762.95 | 222.95 | 75 | 6,761.00 | 6,790.95 | 75 | 4000.00 | 7,725 | 0.60 | 0.75 | 300 | -0.50 | 0.60 | 158.86 | 20 | 600 | 83,325 | |
|
- | - | - | - | - | - | 375 | 6,301.05 | - | - | 4100.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,750 | 6,201.05 | - | - | 4200.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 450 | 6,101.05 | - | - | 4300.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 450 | 6,001.05 | - | - | 4400.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,750 | 6,185.05 | 6,293.00 | 600 | 4500.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 375 | 5,801.05 | - | - | 4600.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 375 | 5,701.05 | - | - | 4700.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 375 | 5,601.05 | - | - | 4800.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 375 | 5,501.05 | - | - | 4900.00 | - | - | - | - | - | - | - | - | - | - | |
|
20,700 | -75 | 2 | 194.75 | 5,785.95 | 430.95 | 1,875 | 5,690.05 | 5,793.00 | 2,850 | 5000.00 | 75 | 0.45 | 1.00 | 1,500 | -0.25 | 1.50 | 135.25 | 1 | 75 | 3,975 | |
|
- | - | - | - | - | - | 375 | 5,301.05 | - | - | 5100.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 375 | 5,201.05 | - | - | 5200.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 375 | 5,101.05 | - | - | 5300.00 | - | - | - | - | - | 3.05 | - | - | - | 75 | |
|
- | - | - | - | - | - | 675 | 5,001.05 | - | - | 5400.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 150 | 5,192.05 | 5,292.95 | 375 | 5500.00 | 3,600 | 0.05 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 375 | 4,801.05 | - | - | 5600.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 450 | 4,701.05 | - | - | 5700.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 600 | 4,601.05 | - | - | 5800.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 375 | 4,501.05 | - | - | 5900.00 | - | - | - | - | - | - | - | - | - | - | |
|
56,325 | - | - | - | 4,570.00 | 4.50 | 375 | 4,697.05 | 4,773.95 | 75 | 6000.00 | 2,625 | 0.45 | 0.50 | 150 | -0.35 | 0.45 | 94.12 | 124 | 3,825 | 51,375 | |
|
- | - | - | - | - | - | 450 | 4,301.05 | - | - | 6100.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 750 | 4,201.05 | - | - | 6200.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 450 | 4,101.05 | - | - | 6300.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 375 | 4,001.05 | - | - | 6400.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 375 | 4,202.05 | 4,293.00 | 2,850 | 6500.00 | 3,600 | 0.10 | - | - | - | 3.00 | - | - | - | 75 | |
|
- | - | - | - | - | - | 600 | 3,801.05 | - | - | 6600.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 450 | 3,701.05 | - | - | 6700.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 3,900 | 3,601.05 | - | - | 6800.00 | - | - | - | - | - | 160.00 | - | - | - | 7,500 | |
|
- | - | - | - | - | - | 675 | 3,501.05 | - | - | 6900.00 | - | - | - | - | - | - | - | - | - | - | |
|
542,100 | -3,075 | 100 | - | 3,745.05 | 183.90 | 75 | 3,759.00 | 3,777.90 | 300 | 7000.00 | 2,850 | 0.50 | 0.55 | 900 | -0.25 | 0.50 | 71.34 | 277 | -16,350 | 75,300 | |
|
- | - | - | - | - | - | 525 | 3,301.05 | - | - | 7100.00 | - | - | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 375 | 3,201.05 | - | - | 7200.00 | 75 | 0.25 | 2.00 | 7,500 | - | 2.50 | - | - | - | 61,200 | |
|
3,750 | - | - | - | 1,740.00 | - | 600 | 3,101.05 | - | - | 7300.00 | - | - | - | - | - | 3.05 | - | - | - | 12,000 | |
|
- | - | - | - | - | - | 600 | 3,001.05 | - | - | 7400.00 | - | - | - | - | - | 310.00 | - | - | - | 11,250 | |
|
3,425 | - | - | - | 3,400.35 | - | 375 | 3,213.05 | 3,293.40 | 1,575 | 7500.00 | 3,600 | 0.40 | 1.50 | 1,500 | -0.05 | 1.00 | 64.73 | 14 | -900 | 86,475 | |
|
8,250 | - | - | - | 1,729.55 | - | 450 | 2,901.05 | - | - | 7600.00 | - | - | - | - | - | 23.00 | - | - | - | 30,000 | |
|
- | - | - | - | - | - | 975 | 2,801.05 | - | - | 7700.00 | - | - | - | - | - | 39.00 | - | - | - | 119,775 | |
|
75,000 | - | - | - | 2,107.65 | - | 450 | 2,701.05 | - | - | 7800.00 | - | - | - | - | - | - | - | - | - | - | |
|
115,050 | - | - | - | 1,482.30 | - | 450 | 2,601.05 | - | - | 7900.00 | - | - | 3.00 | 75 | - | 0.15 | - | - | - | 2,025 | |
|
652,125 | -9,075 | 533 | - | 2,765.00 | 205.05 | 150 | 2,766.75 | 2,777.95 | 75 | 8000.00 | 1,350 | 1.35 | 1.45 | 600 | -0.45 | 1.35 | 55.78 | 636 | -13,575 | 424,275 | |
|
- | - | - | - | - | - | 375 | 2,401.05 | 2,694.70 | 1,575 | 8100.00 | - | - | 2.75 | 1,425 | - | 4.50 | - | - | - | 2,400 | |
|
182,325 | - | - | - | 2,992.00 | - | 600 | 2,526.75 | 2,593.20 | 1,500 | 8200.00 | 1,500 | 0.70 | 1.25 | 1,200 | 0.25 | 1.00 | 49.98 | 74 | - | 237,075 | |
|
- | - | - | - | - | - | 375 | 2,201.05 | - | - | 8300.00 | 7,500 | 0.15 | 2.95 | 1,500 | - | 46.45 | - | - | - | 7,500 | |
|
3,975 | - | - | - | 2,771.00 | - | 375 | 2,201.50 | 2,498.95 | 75 | 8400.00 | 7,500 | 0.15 | 3.05 | 1,500 | - | 12.30 | - | - | - | 27,675 | |
|
67,800 | -405,600 | 5,572 | 58.92 | 2,282.35 | 225.30 | 150 | 2,271.50 | 2,280.75 | 75 | 8500.00 | 375 | 1.50 | 1.80 | 525 | -0.70 | 1.70 | 46.57 | 551 | -10,875 | 590,100 | |
|
- | - | - | - | - | - | 375 | 2,051.05 | 2,348.95 | 375 | 8550.00 | 7,500 | 0.40 | - | - | - | - | - | - | - | - | |
|
26,850 | -920,775 | 12,719 | 37.23 | 2,173.15 | 191.90 | 75 | 2,175.85 | 2,181.85 | 75 | 8600.00 | 1,800 | 2.05 | 2.45 | 150 | 0.05 | 2.50 | 46.57 | 572 | 16,050 | 27,225 | |
|
- | - | - | - | - | - | 375 | 1,951.05 | - | - | 8650.00 | 7,500 | 0.40 | - | - | - | - | - | - | - | - | |
|
569,600 | -90,150 | 1,236 | 57.68 | 2,088.00 | 228.00 | 750 | 2,055.45 | 2,081.75 | 300 | 8700.00 | 150 | 2.20 | 2.75 | 1,575 | -0.40 | 2.80 | 45.08 | 56 | 3,300 | 48,225 | |
|
- | - | - | - | - | - | 375 | 1,851.05 | - | - | 8750.00 | 7,500 | 0.40 | - | - | - | - | - | - | - | - | |
|
600 | - | - | - | 1,817.60 | - | 600 | 1,936.75 | 1,996.35 | 1,575 | 8800.00 | 150 | 1.75 | 3.00 | 75 | -1.20 | 1.50 | 39.85 | 1 | -75 | 105,075 | |
|
- | - | - | - | - | - | 375 | 1,751.05 | - | - | 8850.00 | 7,500 | 0.40 | - | - | - | - | - | - | - | - | |
|
150 | - | - | - | 1,980.05 | - | 75 | 1,837.65 | 1,883.35 | 75 | 8900.00 | 75 | 2.60 | 2.90 | 1,350 | -0.20 | 2.90 | 41.00 | 528 | -1,650 | 50,400 | |
|
- | - | - | - | - | - | 375 | 1,651.05 | - | - | 8950.00 | 5,025 | 0.75 | - | - | - | 1.20 | - | - | - | 75 | |
|
847,575 | -19,950 | 586 | - | 1,769.30 | 195.30 | 75 | 1,770.80 | 1,777.30 | 75 | 9000.00 | 75 | 2.65 | 2.70 | 975 | -1.15 | 2.70 | 38.53 | 8,499 | 33,300 | 1,231,425 | |
|
- | - | - | - | - | - | 375 | 1,551.05 | - | - | 9050.00 | 7,500 | 0.80 | - | - | - | 1.20 | - | - | - | 75 | |
|
6,750 | - | - | - | 1,770.00 | - | 75 | 1,658.10 | 1,678.75 | 75 | 9100.00 | 75 | 2.10 | 3.10 | 150 | -0.60 | 2.95 | 36.86 | 128 | -1,275 | 63,375 | |
|
- | - | - | - | - | - | 375 | 1,451.05 | - | - | 9150.00 | 7,500 | 0.90 | - | - | - | - | - | - | - | - | |
|
7,125 | - | - | - | 1,361.40 | - | 150 | 1,548.90 | 1,579.65 | 75 | 9200.00 | 75 | 2.70 | 3.10 | 300 | -1.35 | 2.70 | 34.36 | 1,071 | -26,625 | 101,775 | |
|
- | - | - | - | - | - | 375 | 1,351.05 | - | - | 9250.00 | 7,500 | 0.90 | - | - | - | 3.00 | - | - | - | 75 | |
|
3,150 | - | - | - | 1,204.25 | -5.35 | 75 | 1,439.35 | 1,494.70 | 1,800 | 9300.00 | 150 | 2.30 | 3.40 | 150 | -2.15 | 2.25 | 31.54 | 967 | -12,675 | 92,325 | |
|
- | - | - | - | - | - | 375 | 1,251.05 | - | - | 9350.00 | 5,025 | 1.25 | - | - | - | 2.15 | - | - | - | 150 | |
|
18,375 | - | - | - | 1,157.25 | - | 75 | 1,344.15 | 1,397.80 | 75 | 9400.00 | 525 | 3.10 | 3.85 | 1,200 | -1.80 | 3.30 | 31.09 | 1,732 | -8,250 | 163,650 | |
|
- | - | - | - | - | - | 150 | 1,151.20 | - | - | 9450.00 | 300 | 2.55 | - | - | - | 4.05 | - | - | - | 150 | |
|
686,475 | -675 | 136 | - | 1,269.70 | 192.80 | 75 | 1,269.50 | 1,279.35 | 75 | 9500.00 | 1,425 | 4.35 | 4.60 | 1,350 | -2.05 | 4.35 | 30.19 | 14,975 | -63,000 | 1,670,850 | |
|
- | - | - | - | - | - | 75 | 858.60 | 1,234.00 | 75 | 9550.00 | - | - | 8.50 | 150 | -2.75 | 4.00 | 28.74 | 2 | -75 | 300 | |
|
158,700 | -17,550 | 1,570 | - | 1,169.90 | 187.30 | 1,500 | 1,173.50 | 1,177.75 | 675 | 9600.00 | 375 | 5.15 | 5.35 | 2,025 | -2.20 | 5.35 | 28.95 | 14,560 | -189,825 | 645,900 | |
|
- | - | - | - | - | - | 225 | 1,093.30 | 1,144.55 | 75 | 9650.00 | 6,000 | 3.80 | 6.10 | 600 | -2.50 | 6.00 | 28.37 | 4 | - | 1,050 | |
|
49,425 | 75 | 5 | - | 1,000.95 | 166.30 | 75 | 1,065.10 | 1,081.65 | 75 | 9700.00 | 75 | 5.45 | 5.50 | 300 | -4.75 | 5.50 | 26.87 | 11,815 | -13,275 | 915,225 | |
|
- | - | - | - | - | - | 225 | 1,009.20 | 1,085.00 | 225 | 9750.00 | 75 | 4.75 | 5.65 | 300 | -7.20 | 5.35 | 25.64 | 209 | 375 | 11,550 | |
|
51,075 | -525 | 27 | 19.17 | 978.70 | 185.40 | 75 | 965.65 | 992.95 | 75 | 9800.00 | 600 | 6.30 | 6.50 | 300 | -7.95 | 6.30 | 25.23 | 20,328 | 54,000 | 1,374,750 | |
|
- | - | - | - | - | - | 225 | 862.70 | 971.95 | 75 | 9850.00 | 75 | 4.95 | 8.50 | 300 | -9.15 | 7.10 | 24.61 | 166 | -600 | 10,200 | |
|
30,525 | 2,325 | 73 | - | 869.00 | 167.55 | 150 | 872.85 | 889.00 | 75 | 9900.00 | 1,050 | 7.65 | 8.45 | 4,950 | -11.25 | 7.85 | 23.90 | 18,463 | -32,850 | 1,066,725 | |
|
150 | - | - | - | 510.00 | - | 75 | 809.90 | 891.55 | 75 | 9950.00 | 75 | 8.70 | 12.85 | 75 | -13.35 | 9.20 | 23.44 | 1,064 | 1,800 | 27,450 | |
|
657,300 | -61,350 | 1,920 | 18.60 | 781.95 | 185.95 | 75 | 779.75 | 787.95 | 75 | 10000.00 | 5,700 | 10.30 | 10.60 | 225 | -15.90 | 10.50 | 22.85 | 72,090 | -4,950 | 5,307,150 | |
|
375 | - | 2 | - | 642.50 | 112.50 | 75 | 726.15 | 757.75 | 75 | 10050.00 | 75 | 11.70 | 16.80 | 75 | -18.20 | 12.00 | 22.26 | 1,354 | 8,250 | 53,550 | |
|
83,925 | -1,500 | 175 | 14.25 | 680.25 | 169.10 | 75 | 681.25 | 688.65 | 150 | 10100.00 | 1,575 | 12.65 | 13.30 | 75 | -22.30 | 13.05 | 21.40 | 54,171 | -296,850 | 1,175,775 | |
|
1,125 | - | - | - | 347.70 | - | 75 | 626.45 | 648.25 | 75 | 10150.00 | 75 | 12.70 | 15.40 | 900 | -26.55 | 15.40 | 20.93 | 1,755 | 2,175 | 41,700 | |
|
643,725 | -35,325 | 1,172 | 15.75 | 585.00 | 166.80 | 75 | 587.00 | 593.55 | 75 | 10200.00 | 300 | 17.00 | 17.10 | 75 | -30.75 | 17.00 | 20.11 | 86,837 | -633,450 | 4,295,850 | |
|
3,225 | - | 4 | 18.84 | 546.90 | 155.40 | 75 | 539.15 | 554.30 | 75 | 10250.00 | 150 | 19.45 | 20.45 | 75 | -35.95 | 19.40 | 19.43 | 3,383 | 12,450 | 99,075 | |
|
154,350 | -32,400 | 2,235 | 16.28 | 492.95 | 153.70 | 75 | 493.00 | 500.00 | 75 | 10300.00 | 1,200 | 22.50 | 23.50 | 225 | -40.85 | 23.50 | 19.05 | 92,579 | -63,225 | 2,454,825 | |
|
9,825 | -1,425 | 28 | 17.76 | 454.25 | 152.00 | 75 | 441.55 | 461.80 | 75 | 10350.00 | 75 | 26.70 | 27.40 | 300 | -46.95 | 27.00 | 18.37 | 4,093 | -6,300 | 188,025 | |
|
600,225 | -207,525 | 10,095 | 16.78 | 406.90 | 145.80 | 75 | 399.65 | 406.90 | 150 | 10400.00 | 150 | 31.10 | 32.40 | 975 | -56.20 | 31.50 | 17.75 | 110,813 | 35,400 | 2,839,050 | |
|
17,850 | -9,750 | 446 | 15.95 | 360.80 | 132.75 | 150 | 357.05 | 366.50 | 75 | 10450.00 | 225 | 37.00 | 38.25 | 75 | -63.50 | 38.00 | 17.33 | 4,021 | 6,375 | 95,325 | |
|
1,251,825 | -574,350 | 39,425 | 15.54 | 318.00 | 125.55 | 75 | 317.90 | 324.20 | 825 | 10500.00 | 75 | 44.30 | 44.80 | 75 | -72.35 | 44.65 | 16.73 | 168,062 | 452,175 | 3,918,750 | |
|
33,300 | -53,625 | 2,271 | 15.61 | 280.00 | 116.25 | 75 | 272.25 | 280.00 | 150 | 10550.00 | 75 | 50.45 | 53.80 | 75 | -82.05 | 53.00 | 16.18 | 7,502 | 14,175 | 155,850 | |
|
1,804,800 | -544,875 | 87,080 | 14.86 | 238.35 | 105.05 | 75 | 238.70 | 240.00 | 75 | 10600.00 | 75 | 63.00 | 63.05 | 300 | -92.15 | 64.00 | 15.77 | 159,108 | 1,181,550 | 2,827,575 | |
|
86,550 | -25,425 | 7,819 | 14.81 | 204.00 | 92.65 | 75 | 201.00 | 205.00 | 150 | 10650.00 | 75 | 75.45 | 77.45 | 1,050 | -103.30 | 75.50 | 15.15 | 10,565 | 140,775 | 187,425 | |
|
2,393,850 | -266,925 | 161,735 | 14.52 | 170.50 | 84.85 | 2,175 | 170.50 | 170.60 | 900 | 10700.00 | 150 | 90.50 | 92.00 | 1,650 | -116.50 | 92.80 | 14.97 | 96,448 | 738,975 | 2,514,975 | |
|
98,250 | -33,675 | 9,759 | 14.24 | 140.00 | 73.50 | 600 | 138.65 | 140.25 | 75 | 10750.00 | 225 | 109.75 | 109.85 | 75 | -126.15 | 111.85 | 14.65 | 3,087 | 46,425 | 64,425 | |
|
2,965,575 | 241,200 | 183,415 | 14.13 | 114.00 | 61.70 | 825 | 112.25 | 114.00 | 5,550 | 10800.00 | 825 | 130.00 | 133.00 | 225 | -138.05 | 133.00 | 14.24 | 30,359 | 141,675 | 1,516,425 | |
|
135,525 | 9,150 | 7,947 | 13.87 | 89.90 | 48.95 | 75 | 89.00 | 90.00 | 825 | 10850.00 | 150 | 149.10 | 158.75 | 75 | -151.50 | 157.30 | 13.81 | 598 | -1,275 | 19,950 | |
|
2,504,925 | -74,250 | 140,281 | 13.72 | 70.00 | 39.15 | 900 | 69.95 | 70.00 | 2,850 | 10900.00 | 75 | 183.55 | 187.75 | 600 | -160.70 | 187.30 | 13.67 | 7,696 | 47,850 | 421,500 | |
|
219,075 | 34,050 | 7,031 | 13.59 | 53.45 | 28.60 | 150 | 53.45 | 54.20 | 600 | 10950.00 | 75 | 207.20 | 222.05 | 75 | -154.35 | 218.00 | 13.19 | 69 | -1,950 | 22,650 | |
|
4,353,300 | -635,550 | 144,330 | 13.72 | 41.65 | 22.60 | 2,100 | 41.65 | 41.95 | 1,800 | 11000.00 | 750 | 254.45 | 258.45 | 75 | -179.55 | 255.00 | 13.13 | 9,828 | -208,800 | 2,138,175 | |
|
89,025 | 16,650 | 2,963 | 13.75 | 31.45 | 16.20 | 75 | 30.00 | 32.00 | 150 | 11050.00 | 75 | 286.25 | 301.50 | 75 | -213.90 | 275.65 | 9.11 | 9 | -150 | 4,275 | |
|
2,033,700 | -70,800 | 63,077 | 13.85 | 23.80 | 11.95 | 3,750 | 23.75 | 23.80 | 825 | 11100.00 | 75 | 333.15 | 339.75 | 75 | -174.25 | 339.60 | 13.64 | 284 | 1,725 | 83,925 | |
|
60,150 | 75 | 1,427 | 13.89 | 17.50 | 7.75 | 75 | 16.60 | 17.45 | 75 | 11150.00 | 150 | 371.50 | 384.20 | 75 | -264.80 | 360.70 | - | 4 | 225 | 675 | |
|
2,400,000 | -117,975 | 50,270 | 14.09 | 13.30 | 5.85 | 1,050 | 12.90 | 13.30 | 750 | 11200.00 | 75 | 420.50 | 428.55 | 75 | -183.55 | 428.15 | 13.64 | 181 | -4,725 | 188,025 | |
|
63,300 | -7,500 | 1,053 | 14.18 | 9.70 | 3.00 | 75 | 9.50 | 10.00 | 150 | 11250.00 | 75 | 465.35 | 480.05 | 75 | - | - | - | - | - | - | |
|
1,189,200 | -89,325 | 23,317 | 14.23 | 6.90 | 2.00 | 675 | 6.50 | 6.90 | 450 | 11300.00 | 225 | 514.90 | 519.05 | 150 | -201.50 | 519.55 | 12.51 | 243 | 3,150 | 214,725 | |
|
39,375 | -975 | 215 | 14.91 | 6.10 | 1.75 | 525 | 4.00 | 6.50 | 300 | 11350.00 | 75 | 559.20 | 575.85 | 75 | - | - | - | - | - | - | |
|
780,750 | -18,675 | 8,587 | 14.81 | 4.10 | 0.65 | 75 | 3.55 | 4.10 | 150 | 11400.00 | 75 | 606.55 | 622.30 | 150 | -196.60 | 604.00 | - | 34 | -75 | 60,150 | |
|
16,125 | -750 | 81 | 15.39 | 3.55 | -0.05 | 900 | 3.50 | 5.00 | 1,500 | 11450.00 | 75 | 657.75 | 678.60 | 75 | - | - | - | - | - | - | |
|
3,069,600 | -478,425 | 27,010 | 15.71 | 2.80 | -0.20 | 450 | 2.80 | 2.90 | 825 | 11500.00 | 3,000 | 710.50 | 713.45 | 75 | -191.40 | 712.15 | - | 1,073 | 41,550 | 1,034,850 | |
|
17,625 | -1,050 | 47 | 15.56 | 1.80 | -0.35 | 450 | 1.55 | 2.70 | 450 | 11550.00 | 75 | 755.15 | 774.80 | 75 | - | - | - | - | - | - | |
|
369,375 | -69,825 | 5,725 | 16.51 | 1.90 | -0.55 | 3,000 | 1.95 | 2.05 | 300 | 11600.00 | 3,000 | 808.00 | 811.55 | 1,500 | -192.75 | 806.00 | - | 622 | 675 | 58,875 | |
|
9,075 | -525 | 40 | 16.24 | 1.15 | -0.35 | 1,200 | 1.15 | 1.80 | 75 | 11650.00 | 1,800 | 787.40 | 932.80 | 7,500 | - | - | - | - | - | - | |
|
281,250 | -40,950 | 3,248 | 18.16 | 1.90 | -0.15 | 75 | 1.85 | 2.10 | 300 | 11700.00 | 75 | 900.20 | 916.20 | 150 | -167.95 | 935.00 | 27.77 | 14 | -375 | 47,775 | |
|
8,550 | -750 | 12 | 18.47 | 1.55 | -1.25 | 300 | 1.55 | 2.45 | 300 | 11750.00 | 75 | 645.60 | 1,017.20 | 225 | - | - | - | - | - | - | |
|
281,175 | -6,750 | 1,122 | 19.17 | 1.50 | -0.45 | 2,775 | 1.50 | 2.00 | 150 | 11800.00 | 150 | 998.20 | 1,018.25 | 150 | -204.95 | 1,033.25 | 29.49 | 28 | -225 | 6,225 | |
|
1,125 | -225 | 3 | 20.64 | 1.95 | -0.05 | 375 | 0.80 | 1.95 | 75 | 11850.00 | 225 | 950.45 | 1,141.40 | 7,725 | - | - | - | - | - | - | |
|
71,550 | 4,275 | 569 | 20.97 | 1.65 | 0.10 | 1,350 | 1.65 | 1.70 | 975 | 11900.00 | 150 | 1,099.60 | 1,115.90 | 75 | -205.70 | 1,090.00 | - | 40 | -150 | 32,850 | |
|
2,850 | -75 | 1 | 20.46 | 1.00 | -2.30 | 225 | 1.10 | 3.30 | 150 | 11950.00 | 225 | 1,043.45 | 1,194.65 | 75 | - | - | - | - | - | - | |
|
1,041,900 | -53,550 | 6,600 | 22.50 | 1.65 | 0.05 | 4,050 | 1.65 | 1.75 | 6,750 | 12000.00 | 75 | 1,203.70 | 1,209.65 | 75 | -192.80 | 1,208.30 | - | 388 | -6,225 | 785,400 | |
|
675 | - | - | - | 1.00 | - | 75 | 0.70 | 2.70 | 300 | 12050.00 | 225 | 1,151.05 | 1,348.95 | 225 | - | - | - | - | - | - | |
|
119,625 | -75 | 37 | 24.27 | 1.80 | 0.20 | 1,500 | 1.50 | 1.80 | 525 | 12100.00 | 225 | 1,286.70 | 1,334.80 | 2,850 | - | 1,207.55 | - | - | - | 20,925 | |
|
525 | - | - | - | 2.15 | - | 6,000 | 0.40 | 2.50 | 6,000 | 12150.00 | 450 | 1,251.05 | 1,454.95 | 7,500 | - | - | - | - | - | - | |
|
84,075 | 4,050 | 872 | 25.59 | 1.70 | 0.30 | 300 | 1.65 | 1.70 | 3,000 | 12200.00 | 150 | 1,399.25 | 1,421.50 | 150 | - | 1,596.65 | - | - | - | 36,225 | |
|
75 | - | - | - | 2.90 | - | 6,000 | 0.30 | 2.50 | 6,000 | 12250.00 | 375 | 1,351.05 | 1,560.05 | 7,500 | - | - | - | - | - | - | |
|
33,150 | -375 | 7 | 25.58 | 1.05 | -0.50 | 900 | 1.10 | 1.40 | 75 | 12300.00 | 225 | 1,485.15 | 1,533.35 | 225 | - | 1,538.85 | - | - | - | 525 | |
|
600 | - | 2 | 29.44 | 2.70 | 0.30 | 525 | 0.50 | 2.40 | 6,000 | 12350.00 | 525 | 1,451.05 | 1,665.05 | 7,500 | - | - | - | - | - | - | |
|
750 | - | - | - | 1.00 | - | 900 | 0.55 | 1.90 | 750 | 12400.00 | 225 | 1,584.60 | 1,634.90 | 600 | - | 1,560.00 | - | - | - | 450 | |
|
- | - | - | - | - | - | 6,000 | 0.20 | 2.70 | 6,000 | 12450.00 | 375 | 1,551.05 | 1,775.75 | 150 | - | - | - | - | - | - | |
|
181,350 | -2,475 | 3,167 | 27.13 | 0.70 | - | 44,025 | 0.70 | 0.75 | 45,450 | 12500.00 | 75 | 1,697.05 | 1,707.35 | 75 | -208.35 | 1,703.00 | - | 19 | -375 | 339,000 | |
|
7,275 | - | 7 | 26.92 | 0.40 | -1.00 | 3,375 | 0.50 | 1.25 | 225 | 12600.00 | 2,850 | 1,776.80 | 1,838.20 | 75 | - | - | - | - | - | - | |
|
900 | - | - | - | 0.80 | -0.20 | 3,600 | 0.40 | 2.00 | 1,500 | 12700.00 | 600 | 1,875.00 | 1,938.95 | 375 | - | - | - | - | - | - | |
|
11,100 | 150 | 20 | 32.77 | 1.20 | 0.20 | 750 | 0.55 | 1.90 | 3,000 | 12800.00 | 225 | 1,980.60 | 2,033.85 | 225 | - | 2,080.00 | - | - | - | 450 | |
|
3,225 | - | 16 | 29.32 | 0.25 | -0.75 | 2,850 | 0.40 | 1.35 | 1,200 | 12900.00 | 225 | 2,078.45 | 2,137.00 | 7,500 | - | - | - | - | - | - | |
|
198,825 | -17,475 | 3,358 | 32.69 | 0.55 | 0.05 | 45,975 | 0.50 | 0.55 | 19,500 | 13000.00 | 75 | 2,198.70 | 2,206.45 | 75 | -209.90 | 2,205.95 | - | 538 | -2,025 | 437,100 | |
|
150 | - | - | - | 0.50 | - | 3,600 | 0.15 | 2.00 | 1,500 | 13100.00 | 525 | 2,151.05 | 2,498.95 | 675 | - | - | - | - | - | - | |
|
75 | - | - | - | 0.40 | - | 1,200 | 0.10 | 1.00 | 75 | 13200.00 | 525 | 2,251.05 | 2,698.95 | 375 | - | 2,500.00 | - | - | - | 75 | |
|
- | -75 | 9 | 35.93 | 0.50 | 0.40 | 1,200 | 0.10 | 2.00 | 1,500 | 13300.00 | 1,575 | 2,351.05 | 2,698.95 | 450 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,500 | 0.10 | 2.00 | 1,500 | 13400.00 | 525 | 2,451.05 | 2,898.95 | 375 | - | - | - | - | - | - | |
|
20,400 | -300 | 6 | 37.03 | 0.35 | -0.05 | 2,175 | 0.35 | 0.60 | 150 | 13500.00 | 225 | 2,692.15 | 2,712.00 | 75 | -191.45 | 2,706.90 | - | 3 | - | 52,050 | |
|
- | - | - | - | - | - | 2,100 | 0.10 | 2.00 | 1,500 | 13600.00 | 450 | 2,651.05 | 3,527.10 | 375 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 1,500 | 0.10 | 2.00 | 1,500 | 13700.00 | 450 | 2,751.05 | 3,626.60 | 375 | - | - | - | - | - | - | |
|
75 | - | - | - | 1.50 | - | 2,100 | 0.10 | 2.00 | 1,500 | 13800.00 | 450 | 2,851.05 | 3,726.10 | 375 | - | - | - | - | - | - | |
|
375 | - | - | - | 1.50 | - | 3,600 | 0.05 | 2.00 | 1,500 | 13900.00 | 450 | 2,951.05 | 3,825.55 | 375 | - | - | - | - | - | - | |
|
113,475 | -4,125 | 2,204 | 43.33 | 0.45 | - | 3,975 | 0.35 | 0.45 | 2,625 | 14000.00 | 75 | 3,180.05 | 3,209.00 | 75 | -204.10 | 3,184.00 | - | 127 | -7,575 | 397,875 | |
|
2,550 | -375 | 11 | 41.52 | 0.20 | -0.10 | 2,550 | 0.20 | 0.85 | 2,250 | 14100.00 | 150 | 3,265.25 | 3,333.80 | 150 | - | - | - | - | - | - | |
| Total | 35,908,075 | 1,034,989 | 1,024,879 | 43,727,475 | Total | |||||||||||||||||
| Top |
Note : 10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.