Option Chain (Equity Derivatives) |
Underlying Index: NIFTY 17080.70
As on Mar 29, 2023 15:30:12 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 |
 |
166,795 | -119,293 | 15,478,504 | - | 81.45 | 39.45 | 700 | 81.30 | 81.45 | 1,500 | 29MAR2023 | - | - | 0.05 | 52,850 | -73.35 | 0.05 | 3.70 | 16,209,442 | 52,449 | 249,054 | |
|
2,089 | 298 | - | - | - | - | - | - | - | - | 30MAR2023 | - | - | - | - | - | - | - | - | 447 | 3,952 | |
|
114,955 | 67,890 | 798,242 | 12.94 | 197.50 | 54.65 | 50 | 197.50 | 198.00 | 500 | 6APR2023 | 250 | 57.80 | 59.95 | 200 | -81.85 | 60.00 | 10.84 | 984,542 | 105,502 | 151,539 | |
|
3,908 | 1,280 | 20,530 | 13.08 | 265.00 | 55.60 | 50 | 263.10 | 266.00 | 250 | 13APR2023 | 50 | 96.55 | 98.55 | 2,000 | -80.15 | 98.55 | 11.84 | 29,939 | 4,092 | 6,840 | |
|
580 | 195 | 1,424 | 13.33 | 325.10 | 60.35 | 50 | 322.40 | 326.00 | 50 | 20APR2023 | 250 | 124.70 | 128.60 | 50 | -89.05 | 127.00 | 12.36 | 1,028 | 235 | 493 | |
|
75,039 | 17,128 | 116,256 | 13.85 | 385.85 | 67.00 | 100 | 384.30 | 386.60 | 50 | 27APR2023 | 4,050 | 155.00 | 155.70 | 450 | -93.60 | 155.70 | 13.03 | 151,341 | 24,048 | 125,293 | |
|
39 | -18 | 420 | 13.63 | 430.00 | 51.00 | 50 | 428.55 | 433.40 | 50 | 4MAY2023 | 50 | 160.40 | 179.15 | 1,800 | -71.95 | 186.75 | 13.84 | 24 | 11 | 35 | |
|
10,924 | -697 | 7,779 | 11.90 | 518.55 | 66.35 | 550 | 516.00 | 519.95 | 100 | 25MAY2023 | 100 | 233.00 | 236.70 | 850 | -84.25 | 236.70 | 14.43 | 9,455 | -634 | 15,037 | |
|
9,905 | 1,804 | 6,654 | 9.75 | 640.00 | 55.70 | 50 | 635.00 | 639.95 | 50 | 29JUN2023 | 200 | 315.95 | 316.55 | 500 | -88.70 | 315.05 | 15.71 | 8,713 | -145 | 27,926 | |
|
1,811 | 230 | 470 | - | 894.00 | 49.05 | 50 | 889.30 | 894.00 | 50 | 28SEP2023 | 50 | 416.15 | 421.15 | 100 | -78.90 | 416.70 | 16.85 | 791 | 238 | 3,999 | |
|
2,424 | 377 | 1,149 | - | 1,180.20 | 59.90 | 50 | 1,178.50 | 1,184.95 | 50 | 28DEC2023 | 50 | 482.75 | 484.00 | 200 | -72.25 | 483.00 | 17.73 | 1,808 | -72 | 17,363 | |
|
- | - | - | - | - | - | 50 | 1,010.00 | - | - | 27JUN2024 | 50 | 512.00 | 999.95 | 50 | - | - | - | - | - | - | |
|
279 | 65 | 71 | - | 2,025.00 | 25.00 | 50 | 2,002.80 | 2,025.00 | 850 | 26DEC2024 | 50 | 706.85 | 744.95 | 50 | -61.45 | 738.55 | 21.97 | 13 | 4 | 94 | |
|
60 | - | - | - | 1,865.25 | - | 50 | 1,815.00 | 3,347.90 | 50 | 26JUN2025 | 100 | 303.00 | - | - | - | - | - | - | - | - | |
|
10 | 1 | 1 | - | 3,480.00 | -75.85 | 50 | 3,400.00 | 3,649.00 | 50 | 24DEC2025 | 50 | 820.00 | - | - | - | 975.00 | - | - | - | 33 | |
|
- | - | - | - | - | - | - | - | 5,945.00 | 50 | 25JUN2026 | 1,800 | 5.25 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 6,480.00 | 50 | 31DEC2026 | 50 | 1,210.00 | 1,375.00 | 50 | -64.00 | 1,201.00 | 29.57 | 1 | - | 59 | |
|
- | - | - | - | - | - | - | - | 6,950.00 | 50 | 24JUN2027 | 1,800 | 2.25 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 7,430.00 | 50 | 30DEC2027 | 100 | 118.00 | - | - | - | - | - | - | - | - | |
| Total | 388,818 | 16,431,500 | 17,397,097 | 601,717 | Total | |||||||||||||||||
| Top |
10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.