Created
January 28, 2022 21:02
-
-
Save shobhit-jain/98e67c9c9a80703e900861646af0003a to your computer and use it in GitHub Desktop.
This file has been truncated, but you can view the full file.
This file contains hidden or bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| { | |
| "records": { | |
| "expiryDates": [ | |
| "03-Feb-2022", | |
| "10-Feb-2022", | |
| "17-Feb-2022", | |
| "24-Feb-2022", | |
| "03-Mar-2022", | |
| "10-Mar-2022", | |
| "17-Mar-2022", | |
| "24-Mar-2022", | |
| "31-Mar-2022", | |
| "28-Apr-2022", | |
| "30-Jun-2022", | |
| "29-Sep-2022", | |
| "29-Dec-2022", | |
| "29-Jun-2023", | |
| "28-Dec-2023", | |
| "27-Jun-2024", | |
| "26-Dec-2024", | |
| "26-Jun-2025", | |
| "24-Dec-2025", | |
| "25-Jun-2026", | |
| "31-Dec-2026" | |
| ], | |
| "data": [ | |
| { | |
| "strikePrice": 7500, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 7500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE7500.00", | |
| "openInterest": 21, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 8300, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 8300, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE8300.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 750, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 8500, | |
| "expiryDate": "29-Jun-2023", | |
| "CE": { | |
| "strikePrice": 8500, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023CE8500.00", | |
| "openInterest": 319.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 9999, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 8500, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 8500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE8500.00", | |
| "openInterest": 2254, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4500, | |
| "totalSellQuantity": 0, | |
| "bidQty": 900, | |
| "bidprice": 3.15, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 8700, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 8700, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE8700.00", | |
| "openInterest": 2250, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 9000, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 9000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE9000.00", | |
| "openInterest": 7654.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 2050, | |
| "bidprice": 3.35, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 9500, | |
| "expiryDate": "29-Jun-2023", | |
| "CE": { | |
| "strikePrice": 9500, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023CE9500.00", | |
| "openInterest": 81, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 9089, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 9500, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 9500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE9500.00", | |
| "openInterest": 2333.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3900, | |
| "totalSellQuantity": 0, | |
| "bidQty": 2100, | |
| "bidprice": 6.8, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 9700, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 9700, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE9700.00", | |
| "openInterest": 61.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 9900, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 9900, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE9900.00", | |
| "openInterest": 0.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 10000, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 10000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE10000.00", | |
| "openInterest": 4549.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5150, | |
| "totalSellQuantity": 0, | |
| "bidQty": 2950, | |
| "bidprice": 14.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 10000, | |
| "expiryDate": "29-Jun-2023", | |
| "PE": { | |
| "strikePrice": 10000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE10000.00", | |
| "openInterest": 1793, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2700, | |
| "totalSellQuantity": 100, | |
| "bidQty": 750, | |
| "bidprice": 22.05, | |
| "askQty": 50, | |
| "askPrice": 53, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 10000, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 10000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE10000.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3700, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1900, | |
| "bidprice": 3.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 10500, | |
| "expiryDate": "29-Jun-2023", | |
| "PE": { | |
| "strikePrice": 10500, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE10500.00", | |
| "openInterest": 3004.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 10500, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 10500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE10500.00", | |
| "openInterest": 6170.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3200, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 23.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 10500, | |
| "expiryDate": "30-Jun-2022", | |
| "CE": { | |
| "strikePrice": 10500, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022CE10500.00", | |
| "openInterest": 11495.5, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0.008699812954021488, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1200, | |
| "totalSellQuantity": 1200, | |
| "bidQty": 50, | |
| "bidprice": 6600, | |
| "askQty": 50, | |
| "askPrice": 6703.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 10500, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE10500.00", | |
| "openInterest": 3048, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1900, | |
| "bidprice": 3.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 10700, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 10700, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE10700.00", | |
| "openInterest": 18.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 3.15, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 10800, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 10800, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE10800.00", | |
| "openInterest": 148.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 3.2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 10900, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 10900, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE10900.00", | |
| "openInterest": 85.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 3.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 10900, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 10900, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE10900.00", | |
| "openInterest": 1.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 750, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11000, | |
| "expiryDate": "28-Dec-2023", | |
| "PE": { | |
| "strikePrice": 11000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023PE11000.00", | |
| "openInterest": 2.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2650, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 30.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11000, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 11000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE11000.00", | |
| "openInterest": 63, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 550, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 7434.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 11000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE11000.00", | |
| "openInterest": 1900.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3150, | |
| "totalSellQuantity": 800, | |
| "bidQty": 750, | |
| "bidprice": 27.05, | |
| "askQty": 750, | |
| "askPrice": 39.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11000, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 11000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE11000.00", | |
| "openInterest": 100.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1900, | |
| "bidprice": 3.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11000, | |
| "expiryDate": "29-Jun-2023", | |
| "CE": { | |
| "strikePrice": 11000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023CE11000.00", | |
| "openInterest": 298.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 7778, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 11000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE11000.00", | |
| "openInterest": 5625, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2600, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 750, | |
| "bidprice": 45.05, | |
| "askQty": 50, | |
| "askPrice": 90, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11100, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 11100, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE11100.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11100, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 11100, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE11100.00", | |
| "openInterest": 165, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 3.35, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11200, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 11200, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE11200.00", | |
| "openInterest": 12, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11200, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 11200, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE11200.00", | |
| "openInterest": 61.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 3.65, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11300, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 11300, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE11300.00", | |
| "openInterest": 33, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11300, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 11300, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE11300.00", | |
| "openInterest": 174, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 4.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11400, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 11400, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE11400.00", | |
| "openInterest": 190.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 5.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11400, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 11400, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE11400.00", | |
| "openInterest": 4.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11500, | |
| "expiryDate": "29-Jun-2023", | |
| "PE": { | |
| "strikePrice": 11500, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE11500.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 50.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11500, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 11500, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE11500.00", | |
| "openInterest": 574.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1900, | |
| "bidprice": 6.65, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11500, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 11500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE11500.00", | |
| "openInterest": 75, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 500, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 500, | |
| "askPrice": 6985, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 11500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE11500.00", | |
| "openInterest": 32.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3500, | |
| "totalSellQuantity": 800, | |
| "bidQty": 750, | |
| "bidprice": 30.05, | |
| "askQty": 750, | |
| "askPrice": 79.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11600, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 11600, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE11600.00", | |
| "openInterest": 243.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 8.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11600, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 11600, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE11600.00", | |
| "openInterest": 51, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11700, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 11700, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE11700.00", | |
| "openInterest": 14, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11700, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 11700, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE11700.00", | |
| "openInterest": 142, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 400, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 9.7, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11800, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 11800, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE11800.00", | |
| "openInterest": 61.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11800, | |
| "expiryDate": "30-Jun-2022", | |
| "CE": { | |
| "strikePrice": 11800, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022CE11800.00", | |
| "openInterest": 258, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 6404, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 11800, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE11800.00", | |
| "openInterest": 238.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 750, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11900, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 11900, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE11900.00", | |
| "openInterest": 333, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 750, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11900, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 11900, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE11900.00", | |
| "openInterest": 138, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 11900, | |
| "expiryDate": "29-Jun-2023", | |
| "PE": { | |
| "strikePrice": 11900, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE11900.00", | |
| "openInterest": 63, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12000, | |
| "expiryDate": "28-Dec-2023", | |
| "CE": { | |
| "strikePrice": 12000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023CE12000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 7360, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12000, | |
| "expiryDate": "27-Jun-2024", | |
| "CE": { | |
| "strikePrice": 12000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024CE12000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 7740, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 12000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024PE12000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12000, | |
| "expiryDate": "26-Dec-2024", | |
| "CE": { | |
| "strikePrice": 12000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024CE12000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 8104, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12000, | |
| "expiryDate": "26-Jun-2025", | |
| "PE": { | |
| "strikePrice": 12000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025PE12000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 0.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 12000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025CE12000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 8448, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12000, | |
| "expiryDate": "24-Dec-2025", | |
| "PE": { | |
| "strikePrice": 12000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025PE12000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12000, | |
| "expiryDate": "25-Jun-2026", | |
| "PE": { | |
| "strikePrice": 12000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026PE12000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 0.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12000, | |
| "expiryDate": "31-Dec-2026", | |
| "PE": { | |
| "strikePrice": 12000, | |
| "expiryDate": "31-Dec-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-12-2026PE12000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12000, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 12000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE12000.00", | |
| "openInterest": 55.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1400, | |
| "totalSellQuantity": 0, | |
| "bidQty": 500, | |
| "bidprice": 8.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12000, | |
| "expiryDate": "29-Sep-2022", | |
| "CE": { | |
| "strikePrice": 12000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022CE12000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 400, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 400, | |
| "askPrice": 6345, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 12000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022PE12000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 0.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12000, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 12000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE12000.00", | |
| "openInterest": 12, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 28500, | |
| "totalSellQuantity": 0, | |
| "bidQty": 6900, | |
| "bidprice": 3.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12000, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 12000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE12000.00", | |
| "openInterest": 483, | |
| "changeinOpenInterest": 4, | |
| "pchangeinOpenInterest": 0.8350730688935282, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 27.13, | |
| "lastPrice": 62.15, | |
| "change": -6.250000000000007, | |
| "pChange": -9.137426900584805, | |
| "totalBuyQuantity": 2750, | |
| "totalSellQuantity": 1950, | |
| "bidQty": 750, | |
| "bidprice": 62.15, | |
| "askQty": 750, | |
| "askPrice": 68.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12100, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 12100, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE12100.00", | |
| "openInterest": 6, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12100, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 12100, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE12100.00", | |
| "openInterest": 214.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12100, | |
| "expiryDate": "29-Jun-2023", | |
| "PE": { | |
| "strikePrice": 12100, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE12100.00", | |
| "openInterest": 141, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12200, | |
| "expiryDate": "29-Jun-2023", | |
| "PE": { | |
| "strikePrice": 12200, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE12200.00", | |
| "openInterest": 15.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 6.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12200, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 12200, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE12200.00", | |
| "openInterest": 4.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 950, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1.2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12200, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 12200, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE12200.00", | |
| "openInterest": 223.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12300, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 12300, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE12300.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 950, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1.2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12300, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 12300, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE12300.00", | |
| "openInterest": 120, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12500, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 12500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE12500.00", | |
| "openInterest": 162.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2750, | |
| "totalSellQuantity": 800, | |
| "bidQty": 750, | |
| "bidprice": 55.05, | |
| "askQty": 750, | |
| "askPrice": 89.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12500, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 12500, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE12500.00", | |
| "openInterest": 32, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2900, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 15.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12600, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 12600, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE12600.00", | |
| "openInterest": 11.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 1.35, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12600, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 12600, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE12600.00", | |
| "openInterest": 91.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12700, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 12700, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE12700.00", | |
| "openInterest": 237, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12700, | |
| "expiryDate": "28-Dec-2023", | |
| "PE": { | |
| "strikePrice": 12700, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023PE12700.00", | |
| "openInterest": 9, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 35.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12700, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 12700, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE12700.00", | |
| "openInterest": 230, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1.2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12800, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 12800, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE12800.00", | |
| "openInterest": 0.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 500, | |
| "bidprice": 1.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12800, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 12800, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE12800.00", | |
| "openInterest": 3709.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3300, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 12900, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 12900, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE12900.00", | |
| "openInterest": 135, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3300, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13000, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE13000.00", | |
| "openInterest": 115, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 550, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 5708.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE13000.00", | |
| "openInterest": 152, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3300, | |
| "totalSellQuantity": 850, | |
| "bidQty": 750, | |
| "bidprice": 80.05, | |
| "askQty": 750, | |
| "askPrice": 99.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13000, | |
| "expiryDate": "29-Jun-2023", | |
| "PE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE13000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13000, | |
| "expiryDate": "28-Dec-2023", | |
| "PE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023PE13000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023CE13000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 6650, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13000, | |
| "expiryDate": "27-Jun-2024", | |
| "PE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024PE13000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024CE13000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 7077, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13000, | |
| "expiryDate": "26-Dec-2024", | |
| "CE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024CE13000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 7475, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024PE13000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13000, | |
| "expiryDate": "26-Jun-2025", | |
| "CE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025CE13000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 7848, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025PE13000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13000, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE13000.00", | |
| "openInterest": 936, | |
| "changeinOpenInterest": -9, | |
| "pchangeinOpenInterest": -0.9523809523809523, | |
| "totalTradedVolume": 9, | |
| "impliedVolatility": 43.55, | |
| "lastPrice": 4379.2, | |
| "change": 209.30000000000018, | |
| "pChange": 5.0193050193050235, | |
| "totalBuyQuantity": 5100, | |
| "totalSellQuantity": 2450, | |
| "bidQty": 600, | |
| "bidprice": 4334, | |
| "askQty": 50, | |
| "askPrice": 4413.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE13000.00", | |
| "openInterest": 6241, | |
| "changeinOpenInterest": 228, | |
| "pchangeinOpenInterest": 3.7917844669881924, | |
| "totalTradedVolume": 457, | |
| "impliedVolatility": 33.87, | |
| "lastPrice": 13.85, | |
| "change": -3.2500000000000018, | |
| "pChange": -19.005847953216385, | |
| "totalBuyQuantity": 18500, | |
| "totalSellQuantity": 14750, | |
| "bidQty": 150, | |
| "bidprice": 13.7, | |
| "askQty": 50, | |
| "askPrice": 13.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13000, | |
| "expiryDate": "25-Jun-2026", | |
| "PE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026PE13000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 105.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13000, | |
| "expiryDate": "31-Dec-2026", | |
| "PE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "31-Dec-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-12-2026PE13000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13000, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE13000.00", | |
| "openInterest": 587.5, | |
| "changeinOpenInterest": 9, | |
| "pchangeinOpenInterest": 1.5557476231633536, | |
| "totalTradedVolume": 10, | |
| "impliedVolatility": 25.58, | |
| "lastPrice": 26.05, | |
| "change": -43.95, | |
| "pChange": -62.78571428571429, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 4650, | |
| "bidQty": 50, | |
| "bidprice": 31.35, | |
| "askQty": 1800, | |
| "askPrice": 58, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13000, | |
| "expiryDate": "29-Sep-2022", | |
| "PE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022PE13000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 0.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022CE13000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 500, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 500, | |
| "askPrice": 5455, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13000, | |
| "expiryDate": "24-Dec-2025", | |
| "PE": { | |
| "strikePrice": 13000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025PE13000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13100, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 13100, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE13100.00", | |
| "openInterest": 18, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 750, | |
| "totalSellQuantity": 750, | |
| "bidQty": 750, | |
| "bidprice": 0.05, | |
| "askQty": 750, | |
| "askPrice": 339.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13400, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 13400, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE13400.00", | |
| "openInterest": 1.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 750, | |
| "bidQty": 750, | |
| "bidprice": 1.35, | |
| "askQty": 750, | |
| "askPrice": 116.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13500, | |
| "expiryDate": "28-Dec-2023", | |
| "PE": { | |
| "strikePrice": 13500, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023PE13500.00", | |
| "openInterest": 222, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2650, | |
| "totalSellQuantity": 50, | |
| "bidQty": 750, | |
| "bidprice": 130.05, | |
| "askQty": 50, | |
| "askPrice": 911.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13500, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 13500, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE13500.00", | |
| "openInterest": 86, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4100, | |
| "totalSellQuantity": 2350, | |
| "bidQty": 300, | |
| "bidprice": 3846.9, | |
| "askQty": 50, | |
| "askPrice": 3932.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 13500, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE13500.00", | |
| "openInterest": 596, | |
| "changeinOpenInterest": -68, | |
| "pchangeinOpenInterest": -10.240963855421686, | |
| "totalTradedVolume": 141, | |
| "impliedVolatility": 30.61, | |
| "lastPrice": 15.7, | |
| "change": -4.400000000000002, | |
| "pChange": -21.8905472636816, | |
| "totalBuyQuantity": 7400, | |
| "totalSellQuantity": 3550, | |
| "bidQty": 50, | |
| "bidprice": 15.7, | |
| "askQty": 50, | |
| "askPrice": 16.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13500, | |
| "expiryDate": "29-Jun-2023", | |
| "PE": { | |
| "strikePrice": 13500, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE13500.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 13500, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023CE13500.00", | |
| "openInterest": 69, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 5835, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 13500, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 13500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE13500.00", | |
| "openInterest": 69, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 500, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 500, | |
| "askPrice": 5313, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 13500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE13500.00", | |
| "openInterest": 31, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2950, | |
| "totalSellQuantity": 800, | |
| "bidQty": 750, | |
| "bidprice": 85.05, | |
| "askQty": 750, | |
| "askPrice": 118.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14000, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE14000.00", | |
| "openInterest": 45, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 550, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 4802.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE14000.00", | |
| "openInterest": 480.5, | |
| "changeinOpenInterest": 51, | |
| "pchangeinOpenInterest": 11.874272409778813, | |
| "totalTradedVolume": 18, | |
| "impliedVolatility": 23.38, | |
| "lastPrice": 149, | |
| "change": -7.949999999999989, | |
| "pChange": -5.06530742274609, | |
| "totalBuyQuantity": 3650, | |
| "totalSellQuantity": 2100, | |
| "bidQty": 100, | |
| "bidprice": 141.1, | |
| "askQty": 50, | |
| "askPrice": 149, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14000, | |
| "expiryDate": "30-Jun-2022", | |
| "CE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022CE14000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 4320, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE14000.00", | |
| "openInterest": 237, | |
| "changeinOpenInterest": 10, | |
| "pchangeinOpenInterest": 4.405286343612334, | |
| "totalTradedVolume": 70, | |
| "impliedVolatility": 24.32, | |
| "lastPrice": 64.05, | |
| "change": -3.5, | |
| "pChange": -5.181347150259068, | |
| "totalBuyQuantity": 5700, | |
| "totalSellQuantity": 4900, | |
| "bidQty": 50, | |
| "bidprice": 59.05, | |
| "askQty": 100, | |
| "askPrice": 65.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14000, | |
| "expiryDate": "27-Jun-2024", | |
| "PE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024PE14000.00", | |
| "openInterest": 207.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024CE14000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 6458, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14000, | |
| "expiryDate": "26-Dec-2024", | |
| "CE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024CE14000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 6887, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024PE14000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14000, | |
| "expiryDate": "26-Jun-2025", | |
| "PE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025PE14000.00", | |
| "openInterest": 12.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2700, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.4, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025CE14000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 7289, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14000, | |
| "expiryDate": "24-Dec-2025", | |
| "PE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025PE14000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.4, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14000, | |
| "expiryDate": "25-Jun-2026", | |
| "PE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026PE14000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.35, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14000, | |
| "expiryDate": "31-Dec-2026", | |
| "PE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "31-Dec-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-12-2026PE14000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14000, | |
| "expiryDate": "29-Jun-2023", | |
| "CE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023CE14000.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 5490, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE14000.00", | |
| "openInterest": 116.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2700, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 130.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14000, | |
| "expiryDate": "28-Dec-2023", | |
| "PE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023PE14000.00", | |
| "openInterest": 682, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4400, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 150.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023CE14000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 5994, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14000, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE14000.00", | |
| "openInterest": 1799, | |
| "changeinOpenInterest": -10, | |
| "pchangeinOpenInterest": -0.552791597567717, | |
| "totalTradedVolume": 15, | |
| "impliedVolatility": 29.44, | |
| "lastPrice": 3365, | |
| "change": 245.19999999999982, | |
| "pChange": 7.859478171677665, | |
| "totalBuyQuantity": 4200, | |
| "totalSellQuantity": 4250, | |
| "bidQty": 50, | |
| "bidprice": 3371.2, | |
| "askQty": 50, | |
| "askPrice": 3411.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE14000.00", | |
| "openInterest": 4537.5, | |
| "changeinOpenInterest": 320, | |
| "pchangeinOpenInterest": 7.587433313574392, | |
| "totalTradedVolume": 683, | |
| "impliedVolatility": 27.21, | |
| "lastPrice": 17.3, | |
| "change": -6.25, | |
| "pChange": -26.53927813163482, | |
| "totalBuyQuantity": 81550, | |
| "totalSellQuantity": 16700, | |
| "bidQty": 50, | |
| "bidprice": 17.35, | |
| "askQty": 50, | |
| "askPrice": 17.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14000, | |
| "expiryDate": "29-Sep-2022", | |
| "CE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022CE14000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 500, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 500, | |
| "askPrice": 4633, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 14000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022PE14000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 0.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14100, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 14100, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE14100.00", | |
| "openInterest": 2250, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 750, | |
| "bidQty": 750, | |
| "bidprice": 6.05, | |
| "askQty": 750, | |
| "askPrice": 626.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 14100, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE14100.00", | |
| "openInterest": 2250, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 750, | |
| "askPrice": 4860, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14500, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 14500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE14500.00", | |
| "openInterest": 21, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 750, | |
| "askPrice": 4570, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 14500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE14500.00", | |
| "openInterest": 33, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 6.451612903225806, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 23.05, | |
| "lastPrice": 200, | |
| "change": -35.150000000000006, | |
| "pChange": -14.947905592175209, | |
| "totalBuyQuantity": 2700, | |
| "totalSellQuantity": 800, | |
| "bidQty": 750, | |
| "bidprice": 181.05, | |
| "askQty": 750, | |
| "askPrice": 214.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14500, | |
| "expiryDate": "29-Jun-2023", | |
| "CE": { | |
| "strikePrice": 14500, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023CE14500.00", | |
| "openInterest": 40.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 5155, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14500, | |
| "expiryDate": "28-Dec-2023", | |
| "CE": { | |
| "strikePrice": 14500, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023CE14500.00", | |
| "openInterest": 19.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 5685, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 14500, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023PE14500.00", | |
| "openInterest": 990, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 205.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14500, | |
| "expiryDate": "29-Sep-2022", | |
| "CE": { | |
| "strikePrice": 14500, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022CE14500.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 500, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 500, | |
| "askPrice": 4245, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14500, | |
| "expiryDate": "30-Jun-2022", | |
| "CE": { | |
| "strikePrice": 14500, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022CE14500.00", | |
| "openInterest": 1.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 3900, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 14500, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE14500.00", | |
| "openInterest": 143, | |
| "changeinOpenInterest": 6, | |
| "pchangeinOpenInterest": 4.37956204379562, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 20.49, | |
| "lastPrice": 52.15, | |
| "change": -29.9, | |
| "pChange": -36.4411943936624, | |
| "totalBuyQuantity": 3400, | |
| "totalSellQuantity": 2650, | |
| "bidQty": 50, | |
| "bidprice": 77.75, | |
| "askQty": 200, | |
| "askPrice": 92.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 14500, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 14500, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE14500.00", | |
| "openInterest": 6123, | |
| "changeinOpenInterest": 1166, | |
| "pchangeinOpenInterest": 23.522291708694777, | |
| "totalTradedVolume": 2006, | |
| "impliedVolatility": 24.49, | |
| "lastPrice": 22.3, | |
| "change": -6.599999999999998, | |
| "pChange": -22.837370242214526, | |
| "totalBuyQuantity": 83750, | |
| "totalSellQuantity": 31350, | |
| "bidQty": 50, | |
| "bidprice": 22.15, | |
| "askQty": 200, | |
| "askPrice": 22.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 14500, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE14500.00", | |
| "openInterest": 4180, | |
| "changeinOpenInterest": -4, | |
| "pchangeinOpenInterest": -0.09560229445506692, | |
| "totalTradedVolume": 435, | |
| "impliedVolatility": 28.42, | |
| "lastPrice": 2893.45, | |
| "change": 246.89999999999964, | |
| "pChange": 9.32912659877953, | |
| "totalBuyQuantity": 5050, | |
| "totalSellQuantity": 5400, | |
| "bidQty": 50, | |
| "bidprice": 2882.1, | |
| "askQty": 1100, | |
| "askPrice": 2897.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15000, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE15000.00", | |
| "openInterest": 1670.5, | |
| "changeinOpenInterest": 54, | |
| "pchangeinOpenInterest": 3.3405505722239406, | |
| "totalTradedVolume": 74, | |
| "impliedVolatility": 23, | |
| "lastPrice": 273.7, | |
| "change": -12.100000000000023, | |
| "pChange": -4.233729881035697, | |
| "totalBuyQuantity": 8450, | |
| "totalSellQuantity": 5400, | |
| "bidQty": 50, | |
| "bidprice": 266.55, | |
| "askQty": 50, | |
| "askPrice": 276.65, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE15000.00", | |
| "openInterest": 707.5, | |
| "changeinOpenInterest": -1, | |
| "pchangeinOpenInterest": -0.14114326040931546, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 0, | |
| "lastPrice": 2950, | |
| "change": 299.9499999999998, | |
| "pChange": 11.318654365011973, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 450, | |
| "bidQty": 100, | |
| "bidprice": 2641.05, | |
| "askQty": 250, | |
| "askPrice": 3102.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15000, | |
| "expiryDate": "29-Jun-2023", | |
| "CE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023CE15000.00", | |
| "openInterest": 64.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 4840, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE15000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15000, | |
| "expiryDate": "28-Dec-2023", | |
| "PE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023PE15000.00", | |
| "openInterest": 472.5, | |
| "changeinOpenInterest": -10, | |
| "pchangeinOpenInterest": -2.0725388601036268, | |
| "totalTradedVolume": 11, | |
| "impliedVolatility": 24.57, | |
| "lastPrice": 450, | |
| "change": -0.8500000000000227, | |
| "pChange": -0.1885327714317451, | |
| "totalBuyQuantity": 4600, | |
| "totalSellQuantity": 2450, | |
| "bidQty": 50, | |
| "bidprice": 402.95, | |
| "askQty": 50, | |
| "askPrice": 460.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023CE15000.00", | |
| "openInterest": 26, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 5385, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15000, | |
| "expiryDate": "27-Jun-2024", | |
| "CE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024CE15000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 5880, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024PE15000.00", | |
| "openInterest": 145.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15000, | |
| "expiryDate": "26-Dec-2024", | |
| "PE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024PE15000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024CE15000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 6337, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15000, | |
| "expiryDate": "26-Jun-2025", | |
| "PE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025PE15000.00", | |
| "openInterest": 24.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 6.45, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025CE15000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 6762, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15000, | |
| "expiryDate": "24-Dec-2025", | |
| "PE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025PE15000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3300, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15000, | |
| "expiryDate": "25-Jun-2026", | |
| "PE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026PE15000.00", | |
| "openInterest": 10, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 12700, | |
| "totalSellQuantity": 550, | |
| "bidQty": 50, | |
| "bidprice": 250, | |
| "askQty": 50, | |
| "askPrice": 2189.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15000, | |
| "expiryDate": "31-Dec-2026", | |
| "PE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "31-Dec-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-12-2026PE15000.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 50, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 29.16, | |
| "lastPrice": 700, | |
| "change": -300, | |
| "pChange": -30, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 350, | |
| "bidQty": 750, | |
| "bidprice": 610, | |
| "askQty": 250, | |
| "askPrice": 750, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15000, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE15000.00", | |
| "openInterest": 5894, | |
| "changeinOpenInterest": -30, | |
| "pchangeinOpenInterest": -0.5064145847400405, | |
| "totalTradedVolume": 300, | |
| "impliedVolatility": 27.87, | |
| "lastPrice": 2439.35, | |
| "change": 244.54999999999973, | |
| "pChange": 11.142245307089471, | |
| "totalBuyQuantity": 6400, | |
| "totalSellQuantity": 4750, | |
| "bidQty": 50, | |
| "bidprice": 2419.2, | |
| "askQty": 300, | |
| "askPrice": 2438.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE15000.00", | |
| "openInterest": 13373, | |
| "changeinOpenInterest": 482, | |
| "pchangeinOpenInterest": 3.7390427429989916, | |
| "totalTradedVolume": 3490, | |
| "impliedVolatility": 22.73, | |
| "lastPrice": 36.1, | |
| "change": -10.699999999999996, | |
| "pChange": -22.863247863247853, | |
| "totalBuyQuantity": 71700, | |
| "totalSellQuantity": 33600, | |
| "bidQty": 100, | |
| "bidprice": 36, | |
| "askQty": 50, | |
| "askPrice": 36.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15000, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE15000.00", | |
| "openInterest": 713, | |
| "changeinOpenInterest": 136, | |
| "pchangeinOpenInterest": 23.570190641247834, | |
| "totalTradedVolume": 52, | |
| "impliedVolatility": 21.94, | |
| "lastPrice": 120.15, | |
| "change": -10.849999999999994, | |
| "pChange": -8.282442748091599, | |
| "totalBuyQuantity": 11850, | |
| "totalSellQuantity": 5550, | |
| "bidQty": 250, | |
| "bidprice": 121, | |
| "askQty": 50, | |
| "askPrice": 124.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022CE15000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 750, | |
| "askPrice": 3500, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15000, | |
| "expiryDate": "29-Sep-2022", | |
| "CE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022CE15000.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 1869.4, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022PE15000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 1.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15100, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15100, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15100.00", | |
| "openInterest": 2350, | |
| "changeinOpenInterest": 84, | |
| "pchangeinOpenInterest": 3.706972639011474, | |
| "totalTradedVolume": 187, | |
| "impliedVolatility": 46.16, | |
| "lastPrice": 2265, | |
| "change": 212.5999999999999, | |
| "pChange": 10.358604560514515, | |
| "totalBuyQuantity": 9450, | |
| "totalSellQuantity": 8050, | |
| "bidQty": 500, | |
| "bidprice": 2260.8, | |
| "askQty": 150, | |
| "askPrice": 2275.65, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15100, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15100.00", | |
| "openInterest": 6014, | |
| "changeinOpenInterest": 455, | |
| "pchangeinOpenInterest": 8.184925346285302, | |
| "totalTradedVolume": 4492, | |
| "impliedVolatility": 25.62, | |
| "lastPrice": 12.55, | |
| "change": -4.050000000000001, | |
| "pChange": -24.397590361445783, | |
| "totalBuyQuantity": 71300, | |
| "totalSellQuantity": 30100, | |
| "bidQty": 50, | |
| "bidprice": 12.6, | |
| "askQty": 400, | |
| "askPrice": 12.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15100, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15100, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2950, | |
| "totalSellQuantity": 2750, | |
| "bidQty": 200, | |
| "bidprice": 2177.9, | |
| "askQty": 1000, | |
| "askPrice": 2339.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15100, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15100.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 40950, | |
| "totalSellQuantity": 0, | |
| "bidQty": 14100, | |
| "bidprice": 3.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15100, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15100.00", | |
| "openInterest": 14, | |
| "changeinOpenInterest": 13, | |
| "pchangeinOpenInterest": 1300, | |
| "totalTradedVolume": 7, | |
| "impliedVolatility": 102.59, | |
| "lastPrice": 2216.6, | |
| "change": -363.4000000000001, | |
| "pChange": -14.085271317829463, | |
| "totalBuyQuantity": 9050, | |
| "totalSellQuantity": 5300, | |
| "bidQty": 750, | |
| "bidprice": 2111.8, | |
| "askQty": 750, | |
| "askPrice": 2322.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15100.00", | |
| "openInterest": 59036, | |
| "changeinOpenInterest": 9824, | |
| "pchangeinOpenInterest": 19.962610745346662, | |
| "totalTradedVolume": 73961, | |
| "impliedVolatility": 41.92, | |
| "lastPrice": 2.75, | |
| "change": -2.5999999999999996, | |
| "pChange": -48.59813084112149, | |
| "totalBuyQuantity": 1591600, | |
| "totalSellQuantity": 188700, | |
| "bidQty": 20050, | |
| "bidprice": 2.7, | |
| "askQty": 1000, | |
| "askPrice": 2.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15100, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15100, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15100.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 2050, | |
| "bidQty": 50, | |
| "bidprice": 2271.95, | |
| "askQty": 300, | |
| "askPrice": 2385.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15100, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15100.00", | |
| "openInterest": 28, | |
| "changeinOpenInterest": 23, | |
| "pchangeinOpenInterest": 460, | |
| "totalTradedVolume": 8, | |
| "impliedVolatility": 29.34, | |
| "lastPrice": 12.4, | |
| "change": -1, | |
| "pChange": -7.462686567164178, | |
| "totalBuyQuantity": 9200, | |
| "totalSellQuantity": 550, | |
| "bidQty": 50, | |
| "bidprice": 10.75, | |
| "askQty": 150, | |
| "askPrice": 12.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15150, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15150, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7100, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 750, | |
| "bidprice": 2177.8, | |
| "askQty": 1800, | |
| "askPrice": 2251.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15150, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15150.00", | |
| "openInterest": 25, | |
| "changeinOpenInterest": 12, | |
| "pchangeinOpenInterest": 92.3076923076923, | |
| "totalTradedVolume": 18, | |
| "impliedVolatility": 27, | |
| "lastPrice": 19, | |
| "change": 0.3000000000000007, | |
| "pChange": 1.6042780748663141, | |
| "totalBuyQuantity": 15000, | |
| "totalSellQuantity": 5800, | |
| "bidQty": 200, | |
| "bidprice": 13.15, | |
| "askQty": 900, | |
| "askPrice": 15.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15150, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15150, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1850, | |
| "bidprice": 1978.45, | |
| "askQty": 1750, | |
| "askPrice": 2470.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15150, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5000, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 2.45, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15150, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15150, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15150.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 17550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 12750, | |
| "bidprice": 3.4, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15150, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2950, | |
| "totalSellQuantity": 2750, | |
| "bidQty": 1200, | |
| "bidprice": 2089.2, | |
| "askQty": 1000, | |
| "askPrice": 2285.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15150, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15150.00", | |
| "openInterest": 246, | |
| "changeinOpenInterest": 246, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1192, | |
| "impliedVolatility": 41.49, | |
| "lastPrice": 3.05, | |
| "change": -57.650000000000006, | |
| "pChange": -94.97528830313016, | |
| "totalBuyQuantity": 96350, | |
| "totalSellQuantity": 4350, | |
| "bidQty": 700, | |
| "bidprice": 3, | |
| "askQty": 150, | |
| "askPrice": 3.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 3400, | |
| "bidQty": 750, | |
| "bidprice": 2136.45, | |
| "askQty": 650, | |
| "askPrice": 2272.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15200, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15200, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15200.00", | |
| "openInterest": 221, | |
| "changeinOpenInterest": 91, | |
| "pchangeinOpenInterest": 70, | |
| "totalTradedVolume": 98, | |
| "impliedVolatility": 32.36, | |
| "lastPrice": 8.6, | |
| "change": -7.200000000000001, | |
| "pChange": -45.56962025316456, | |
| "totalBuyQuantity": 24150, | |
| "totalSellQuantity": 12000, | |
| "bidQty": 50, | |
| "bidprice": 8.25, | |
| "askQty": 100, | |
| "askPrice": 8.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15200, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2950, | |
| "totalSellQuantity": 2950, | |
| "bidQty": 1000, | |
| "bidprice": 2067, | |
| "askQty": 200, | |
| "askPrice": 2307.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15200, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15200, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15200.00", | |
| "openInterest": 1124, | |
| "changeinOpenInterest": 633, | |
| "pchangeinOpenInterest": 128.9205702647658, | |
| "totalTradedVolume": 959, | |
| "impliedVolatility": 25.08, | |
| "lastPrice": 14.25, | |
| "change": -5.600000000000001, | |
| "pChange": -28.21158690176323, | |
| "totalBuyQuantity": 41900, | |
| "totalSellQuantity": 17350, | |
| "bidQty": 300, | |
| "bidprice": 14.15, | |
| "askQty": 250, | |
| "askPrice": 14.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15200, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15200.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6500, | |
| "totalSellQuantity": 6600, | |
| "bidQty": 50, | |
| "bidprice": 2155.6, | |
| "askQty": 50, | |
| "askPrice": 2184.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15200, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15200.00", | |
| "openInterest": 10034, | |
| "changeinOpenInterest": 4689, | |
| "pchangeinOpenInterest": 87.7268475210477, | |
| "totalTradedVolume": 21897, | |
| "impliedVolatility": 40.43, | |
| "lastPrice": 3, | |
| "change": -3.3, | |
| "pChange": -52.38095238095239, | |
| "totalBuyQuantity": 316300, | |
| "totalSellQuantity": 40100, | |
| "bidQty": 5150, | |
| "bidprice": 3, | |
| "askQty": 3300, | |
| "askPrice": 3.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 5250, | |
| "bidQty": 750, | |
| "bidprice": 2087.7, | |
| "askQty": 750, | |
| "askPrice": 2221.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15200, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15200, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 11050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 900, | |
| "bidprice": 3.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15200, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1850, | |
| "bidprice": 1922.6, | |
| "askQty": 1750, | |
| "askPrice": 2411.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15250, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 7000, | |
| "bidQty": 750, | |
| "bidprice": 2038.6, | |
| "askQty": 750, | |
| "askPrice": 2168.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15250.00", | |
| "openInterest": 346, | |
| "changeinOpenInterest": 346, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 4116, | |
| "impliedVolatility": 39.94, | |
| "lastPrice": 3.3, | |
| "change": -69.3, | |
| "pChange": -95.45454545454545, | |
| "totalBuyQuantity": 112350, | |
| "totalSellQuantity": 6900, | |
| "bidQty": 50, | |
| "bidprice": 3.3, | |
| "askQty": 2000, | |
| "askPrice": 3.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15250, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15250, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2950, | |
| "totalSellQuantity": 2750, | |
| "bidQty": 200, | |
| "bidprice": 2037.3, | |
| "askQty": 1000, | |
| "askPrice": 2214.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15250, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 13150, | |
| "totalSellQuantity": 0, | |
| "bidQty": 9600, | |
| "bidprice": 3.65, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15250, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15250, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15250.00", | |
| "openInterest": 9, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 28.571428571428573, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 10850, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 100, | |
| "bidprice": 11.7, | |
| "askQty": 300, | |
| "askPrice": 18.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15250, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15250.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7100, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 1800, | |
| "bidprice": 2080.35, | |
| "askQty": 1800, | |
| "askPrice": 2154.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15250, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15250, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15250, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1850, | |
| "bidprice": 1887.5, | |
| "askQty": 1750, | |
| "askPrice": 2360.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15300, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15300.00", | |
| "openInterest": 14499, | |
| "changeinOpenInterest": 6803, | |
| "pchangeinOpenInterest": 88.39656964656965, | |
| "totalTradedVolume": 31662, | |
| "impliedVolatility": 39.19, | |
| "lastPrice": 3.45, | |
| "change": -3.6499999999999995, | |
| "pChange": -51.40845070422535, | |
| "totalBuyQuantity": 335700, | |
| "totalSellQuantity": 53400, | |
| "bidQty": 3500, | |
| "bidprice": 3.4, | |
| "askQty": 1650, | |
| "askPrice": 3.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 3400, | |
| "bidQty": 750, | |
| "bidprice": 1989.55, | |
| "askQty": 650, | |
| "askPrice": 2118.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15300, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15300, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2950, | |
| "totalSellQuantity": 2750, | |
| "bidQty": 200, | |
| "bidprice": 1988.25, | |
| "askQty": 1000, | |
| "askPrice": 2163.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15300, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 17200, | |
| "totalSellQuantity": 0, | |
| "bidQty": 8700, | |
| "bidprice": 3.8, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15300, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15300, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1850, | |
| "bidprice": 1827.95, | |
| "askQty": 1750, | |
| "askPrice": 2307, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15300, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6650, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 4.2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15300, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15300, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15300.00", | |
| "openInterest": 28, | |
| "changeinOpenInterest": -1, | |
| "pchangeinOpenInterest": -3.4482758620689653, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6500, | |
| "totalSellQuantity": 6500, | |
| "bidQty": 100, | |
| "bidprice": 2058.45, | |
| "askQty": 50, | |
| "askPrice": 2088.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15300, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15300.00", | |
| "openInterest": 1371, | |
| "changeinOpenInterest": -539, | |
| "pchangeinOpenInterest": -28.219895287958114, | |
| "totalTradedVolume": 2473, | |
| "impliedVolatility": 24.5, | |
| "lastPrice": 16.05, | |
| "change": -6.949999999999999, | |
| "pChange": -30.217391304347824, | |
| "totalBuyQuantity": 45500, | |
| "totalSellQuantity": 18300, | |
| "bidQty": 500, | |
| "bidprice": 16, | |
| "askQty": 200, | |
| "askPrice": 16.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15350, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15350, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1850, | |
| "bidprice": 1789.85, | |
| "askQty": 1750, | |
| "askPrice": 2250.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15350, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15350, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15350, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15350.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 100, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 26.1, | |
| "lastPrice": 25, | |
| "change": -13, | |
| "pChange": -34.21052631578947, | |
| "totalBuyQuantity": 11300, | |
| "totalSellQuantity": 4450, | |
| "bidQty": 200, | |
| "bidprice": 13.3, | |
| "askQty": 300, | |
| "askPrice": 21.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15350, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6350, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 1800, | |
| "bidprice": 1983.8, | |
| "askQty": 1800, | |
| "askPrice": 2057.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15350, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15350, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 14850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 9600, | |
| "bidprice": 4.55, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15350, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2950, | |
| "totalSellQuantity": 2750, | |
| "bidQty": 1000, | |
| "bidprice": 1907.3, | |
| "askQty": 1000, | |
| "askPrice": 2133.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15350, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 7000, | |
| "bidQty": 750, | |
| "bidprice": 1940.45, | |
| "askQty": 750, | |
| "askPrice": 2083.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15350.00", | |
| "openInterest": 248, | |
| "changeinOpenInterest": 248, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1630, | |
| "impliedVolatility": 38.63, | |
| "lastPrice": 3.75, | |
| "change": -82.5, | |
| "pChange": -95.65217391304348, | |
| "totalBuyQuantity": 117700, | |
| "totalSellQuantity": 5550, | |
| "bidQty": 50, | |
| "bidprice": 3.65, | |
| "askQty": 1400, | |
| "askPrice": 3.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15400, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15400, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15400.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7050, | |
| "totalSellQuantity": 7050, | |
| "bidQty": 750, | |
| "bidprice": 1891.4, | |
| "askQty": 750, | |
| "askPrice": 2039.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15400, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15400.00", | |
| "openInterest": 3827, | |
| "changeinOpenInterest": 2346, | |
| "pchangeinOpenInterest": 158.40648210668468, | |
| "totalTradedVolume": 16711, | |
| "impliedVolatility": 37.9, | |
| "lastPrice": 3.95, | |
| "change": -3.8999999999999995, | |
| "pChange": -49.68152866242038, | |
| "totalBuyQuantity": 319550, | |
| "totalSellQuantity": 26000, | |
| "bidQty": 1300, | |
| "bidprice": 3.9, | |
| "askQty": 700, | |
| "askPrice": 3.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15400, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15400, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4750, | |
| "totalSellQuantity": 4550, | |
| "bidQty": 200, | |
| "bidprice": 1940.65, | |
| "askQty": 1800, | |
| "askPrice": 1992.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15400, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15400.00", | |
| "openInterest": 6, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 14450, | |
| "totalSellQuantity": 0, | |
| "bidQty": 4500, | |
| "bidprice": 5.7, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15400, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15400, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1850, | |
| "bidprice": 1742.7, | |
| "askQty": 1750, | |
| "askPrice": 2196.65, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15400, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 11350, | |
| "totalSellQuantity": 150, | |
| "bidQty": 600, | |
| "bidprice": 4.1, | |
| "askQty": 150, | |
| "askPrice": 19.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15400, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15400, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15400.00", | |
| "openInterest": 1698, | |
| "changeinOpenInterest": 561, | |
| "pchangeinOpenInterest": 49.340369393139845, | |
| "totalTradedVolume": 1131, | |
| "impliedVolatility": 23.96, | |
| "lastPrice": 18.25, | |
| "change": -8.7, | |
| "pChange": -32.28200371057513, | |
| "totalBuyQuantity": 50150, | |
| "totalSellQuantity": 16600, | |
| "bidQty": 50, | |
| "bidprice": 18.05, | |
| "askQty": 150, | |
| "askPrice": 18.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15400, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15400.00", | |
| "openInterest": 46, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6600, | |
| "totalSellQuantity": 6450, | |
| "bidQty": 100, | |
| "bidprice": 1961.2, | |
| "askQty": 50, | |
| "askPrice": 1988.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15450, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15450, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1850, | |
| "bidprice": 1701.65, | |
| "askQty": 1750, | |
| "askPrice": 2141.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15450, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 1.85, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15450, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15450, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15450.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7100, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 750, | |
| "bidprice": 1888, | |
| "askQty": 1800, | |
| "askPrice": 1959.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15450, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15450.00", | |
| "openInterest": 92, | |
| "changeinOpenInterest": 64, | |
| "pchangeinOpenInterest": 228.57142857142858, | |
| "totalTradedVolume": 133, | |
| "impliedVolatility": 23.44, | |
| "lastPrice": 18.45, | |
| "change": -11.100000000000001, | |
| "pChange": -37.56345177664975, | |
| "totalBuyQuantity": 28550, | |
| "totalSellQuantity": 13350, | |
| "bidQty": 50, | |
| "bidprice": 19.2, | |
| "askQty": 50, | |
| "askPrice": 19.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15450, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15450, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15450.00", | |
| "openInterest": 299, | |
| "changeinOpenInterest": 298, | |
| "pchangeinOpenInterest": 29800, | |
| "totalTradedVolume": 999, | |
| "impliedVolatility": 37.28, | |
| "lastPrice": 4.25, | |
| "change": 3.2, | |
| "pChange": 304.76190476190476, | |
| "totalBuyQuantity": 87850, | |
| "totalSellQuantity": 7700, | |
| "bidQty": 400, | |
| "bidprice": 4.2, | |
| "askQty": 50, | |
| "askPrice": 4.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15450, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8800, | |
| "totalSellQuantity": 8800, | |
| "bidQty": 750, | |
| "bidprice": 1858.4, | |
| "askQty": 1800, | |
| "askPrice": 1943.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15450, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15450, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7150, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 7.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15450, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4750, | |
| "totalSellQuantity": 4550, | |
| "bidQty": 200, | |
| "bidprice": 1894.55, | |
| "askQty": 1800, | |
| "askPrice": 1937.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15500, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15500.00", | |
| "openInterest": 896, | |
| "changeinOpenInterest": 365, | |
| "pchangeinOpenInterest": 68.7382297551789, | |
| "totalTradedVolume": 876, | |
| "impliedVolatility": 29.48, | |
| "lastPrice": 11.9, | |
| "change": -6.499999999999998, | |
| "pChange": -35.32608695652173, | |
| "totalBuyQuantity": 19850, | |
| "totalSellQuantity": 15150, | |
| "bidQty": 50, | |
| "bidprice": 11.45, | |
| "askQty": 650, | |
| "askPrice": 11.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15500.00", | |
| "openInterest": 8, | |
| "changeinOpenInterest": 8, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5750, | |
| "totalSellQuantity": 5450, | |
| "bidQty": 200, | |
| "bidprice": 1858.05, | |
| "askQty": 300, | |
| "askPrice": 1872, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15500, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15500.00", | |
| "openInterest": 16631, | |
| "changeinOpenInterest": 685, | |
| "pchangeinOpenInterest": 4.295748150006271, | |
| "totalTradedVolume": 9206, | |
| "impliedVolatility": 23.37, | |
| "lastPrice": 20.6, | |
| "change": -10.399999999999999, | |
| "pChange": -33.54838709677419, | |
| "totalBuyQuantity": 71350, | |
| "totalSellQuantity": 34700, | |
| "bidQty": 300, | |
| "bidprice": 20.6, | |
| "askQty": 800, | |
| "askPrice": 20.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15500.00", | |
| "openInterest": 9384, | |
| "changeinOpenInterest": 75, | |
| "pchangeinOpenInterest": 0.8056719303899452, | |
| "totalTradedVolume": 518, | |
| "impliedVolatility": 40.86, | |
| "lastPrice": 1880.6, | |
| "change": 209.04999999999995, | |
| "pChange": 12.506356375818847, | |
| "totalBuyQuantity": 19350, | |
| "totalSellQuantity": 16850, | |
| "bidQty": 300, | |
| "bidprice": 1875.35, | |
| "askQty": 50, | |
| "askPrice": 1882.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15500, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE15500.00", | |
| "openInterest": 11, | |
| "changeinOpenInterest": 10, | |
| "pchangeinOpenInterest": 1000, | |
| "totalTradedVolume": 11, | |
| "impliedVolatility": 21.01, | |
| "lastPrice": 20, | |
| "change": -15.549999999999997, | |
| "pChange": -43.741209563994374, | |
| "totalBuyQuantity": 13650, | |
| "totalSellQuantity": 350, | |
| "bidQty": 50, | |
| "bidprice": 20.05, | |
| "askQty": 50, | |
| "askPrice": 75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15500, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE15500.00", | |
| "openInterest": 11972, | |
| "changeinOpenInterest": 1322, | |
| "pchangeinOpenInterest": 12.413145539906104, | |
| "totalTradedVolume": 2423, | |
| "impliedVolatility": 21.29, | |
| "lastPrice": 62.5, | |
| "change": -18.5, | |
| "pChange": -22.839506172839506, | |
| "totalBuyQuantity": 33250, | |
| "totalSellQuantity": 20700, | |
| "bidQty": 50, | |
| "bidprice": 62.2, | |
| "askQty": 2800, | |
| "askPrice": 62.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE15500.00", | |
| "openInterest": 164, | |
| "changeinOpenInterest": 39, | |
| "pchangeinOpenInterest": 31.2, | |
| "totalTradedVolume": 56, | |
| "impliedVolatility": 24.87, | |
| "lastPrice": 1970.95, | |
| "change": 187.9000000000001, | |
| "pChange": 10.538122879335974, | |
| "totalBuyQuantity": 4250, | |
| "totalSellQuantity": 5250, | |
| "bidQty": 150, | |
| "bidprice": 1956.85, | |
| "askQty": 100, | |
| "askPrice": 1974.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15500, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE15500.00", | |
| "openInterest": 138, | |
| "changeinOpenInterest": 8, | |
| "pchangeinOpenInterest": 6.153846153846154, | |
| "totalTradedVolume": 15, | |
| "impliedVolatility": 21.22, | |
| "lastPrice": 175, | |
| "change": -12.599999999999994, | |
| "pChange": -6.716417910447758, | |
| "totalBuyQuantity": 9150, | |
| "totalSellQuantity": 3200, | |
| "bidQty": 50, | |
| "bidprice": 170.1, | |
| "askQty": 50, | |
| "askPrice": 178.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022CE15500.00", | |
| "openInterest": 102, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 750, | |
| "askPrice": 3120.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15500, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE15500.00", | |
| "openInterest": 195, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 1513.7, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE15500.00", | |
| "openInterest": 355, | |
| "changeinOpenInterest": 49, | |
| "pchangeinOpenInterest": 16.013071895424837, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 22.58, | |
| "lastPrice": 350, | |
| "change": -30, | |
| "pChange": -7.894736842105263, | |
| "totalBuyQuantity": 7250, | |
| "totalSellQuantity": 3950, | |
| "bidQty": 50, | |
| "bidprice": 350, | |
| "askQty": 50, | |
| "askPrice": 370, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15500, | |
| "expiryDate": "29-Jun-2023", | |
| "CE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023CE15500.00", | |
| "openInterest": 16.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 500, | |
| "totalSellQuantity": 0, | |
| "bidQty": 500, | |
| "bidprice": 1819.7, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15500, | |
| "expiryDate": "28-Dec-2023", | |
| "CE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023CE15500.00", | |
| "openInterest": 57, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 5098, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15500, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15500.00", | |
| "openInterest": 48115, | |
| "changeinOpenInterest": 23174, | |
| "pchangeinOpenInterest": 92.91528006094383, | |
| "totalTradedVolume": 84701, | |
| "impliedVolatility": 36.56, | |
| "lastPrice": 4.5, | |
| "change": -4.550000000000001, | |
| "pChange": -50.27624309392266, | |
| "totalBuyQuantity": 720850, | |
| "totalSellQuantity": 116600, | |
| "bidQty": 800, | |
| "bidprice": 4.5, | |
| "askQty": 6100, | |
| "askPrice": 4.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15500.00", | |
| "openInterest": 362, | |
| "changeinOpenInterest": 9, | |
| "pchangeinOpenInterest": 2.54957507082153, | |
| "totalTradedVolume": 8, | |
| "impliedVolatility": 86.88, | |
| "lastPrice": 1810, | |
| "change": 174.79999999999995, | |
| "pChange": 10.68982387475538, | |
| "totalBuyQuantity": 12850, | |
| "totalSellQuantity": 8100, | |
| "bidQty": 250, | |
| "bidprice": 1823.8, | |
| "askQty": 700, | |
| "askPrice": 1886.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15500, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 13100, | |
| "totalSellQuantity": 150, | |
| "bidQty": 150, | |
| "bidprice": 11.65, | |
| "askQty": 150, | |
| "askPrice": 21.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1850, | |
| "bidprice": 1658.4, | |
| "askQty": 1750, | |
| "askPrice": 2077.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15550, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15550, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1850, | |
| "bidprice": 1242.35, | |
| "askQty": 1750, | |
| "askPrice": 2031.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15550, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7350, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 3.15, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15550, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15550, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15550.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6400, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 50, | |
| "bidprice": 1791.8, | |
| "askQty": 1800, | |
| "askPrice": 1863.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15550, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15550.00", | |
| "openInterest": 65, | |
| "changeinOpenInterest": 7, | |
| "pchangeinOpenInterest": 12.068965517241379, | |
| "totalTradedVolume": 29, | |
| "impliedVolatility": 23.07, | |
| "lastPrice": 21.85, | |
| "change": -11.850000000000001, | |
| "pChange": -35.163204747774486, | |
| "totalBuyQuantity": 18450, | |
| "totalSellQuantity": 7650, | |
| "bidQty": 100, | |
| "bidprice": 19.55, | |
| "askQty": 100, | |
| "askPrice": 23, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15550, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15550, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8800, | |
| "totalSellQuantity": 8800, | |
| "bidQty": 750, | |
| "bidprice": 1761.65, | |
| "askQty": 750, | |
| "askPrice": 1845.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15550, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15550.00", | |
| "openInterest": 1931, | |
| "changeinOpenInterest": -868, | |
| "pchangeinOpenInterest": -31.011075384065737, | |
| "totalTradedVolume": 5630, | |
| "impliedVolatility": 36.1, | |
| "lastPrice": 5, | |
| "change": -5.199999999999999, | |
| "pChange": -50.98039215686274, | |
| "totalBuyQuantity": 97500, | |
| "totalSellQuantity": 17800, | |
| "bidQty": 1000, | |
| "bidprice": 4.9, | |
| "askQty": 100, | |
| "askPrice": 5.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15550, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15550, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4750, | |
| "totalSellQuantity": 4550, | |
| "bidQty": 200, | |
| "bidprice": 1791.3, | |
| "askQty": 1800, | |
| "askPrice": 1839.65, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15550, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 300, | |
| "bidprice": 6.65, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15550, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15550, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE15550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15600, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15600, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15600.00", | |
| "openInterest": 144, | |
| "changeinOpenInterest": -1, | |
| "pchangeinOpenInterest": -0.6896551724137931, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6800, | |
| "totalSellQuantity": 6850, | |
| "bidQty": 150, | |
| "bidprice": 1770.4, | |
| "askQty": 50, | |
| "askPrice": 1793, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15600, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15600.00", | |
| "openInterest": 1077, | |
| "changeinOpenInterest": 198, | |
| "pchangeinOpenInterest": 22.525597269624573, | |
| "totalTradedVolume": 1415, | |
| "impliedVolatility": 22.95, | |
| "lastPrice": 24.1, | |
| "change": -12.350000000000001, | |
| "pChange": -33.88203017832648, | |
| "totalBuyQuantity": 46650, | |
| "totalSellQuantity": 18650, | |
| "bidQty": 200, | |
| "bidprice": 24, | |
| "askQty": 300, | |
| "askPrice": 24.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15600, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15600, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4750, | |
| "totalSellQuantity": 4750, | |
| "bidQty": 200, | |
| "bidprice": 1747.4, | |
| "askQty": 100, | |
| "askPrice": 1787.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15600, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15600.00", | |
| "openInterest": 40, | |
| "changeinOpenInterest": -10, | |
| "pchangeinOpenInterest": -20, | |
| "totalTradedVolume": 51, | |
| "impliedVolatility": 28.31, | |
| "lastPrice": 12.85, | |
| "change": -8.85, | |
| "pChange": -40.78341013824885, | |
| "totalBuyQuantity": 7450, | |
| "totalSellQuantity": 6500, | |
| "bidQty": 100, | |
| "bidprice": 12.35, | |
| "askQty": 50, | |
| "askPrice": 12.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15600, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15600, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE15600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 150, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.45, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15600, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 15600, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE15600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 100, | |
| "bidprice": 1651, | |
| "askQty": 1750, | |
| "askPrice": 2047.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15600, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE15600.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4150, | |
| "totalSellQuantity": 3550, | |
| "bidQty": 250, | |
| "bidprice": 60.05, | |
| "askQty": 50, | |
| "askPrice": 88.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15600, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 15600, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE15600.00", | |
| "openInterest": 34, | |
| "changeinOpenInterest": 34, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 9, | |
| "impliedVolatility": 21.5, | |
| "lastPrice": 120, | |
| "change": -40.849999999999994, | |
| "pChange": -25.396331986322657, | |
| "totalBuyQuantity": 4150, | |
| "totalSellQuantity": 2100, | |
| "bidQty": 100, | |
| "bidprice": 89.2, | |
| "askQty": 50, | |
| "askPrice": 120, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15600, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE15600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2400, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 450, | |
| "bidprice": 1651.05, | |
| "askQty": 1750, | |
| "askPrice": 2138.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15600, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15600, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE15600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1700, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 22.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15600, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15600, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15600.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8800, | |
| "totalSellQuantity": 8800, | |
| "bidQty": 750, | |
| "bidprice": 1712, | |
| "askQty": 750, | |
| "askPrice": 1796.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15600, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15600.00", | |
| "openInterest": 16516, | |
| "changeinOpenInterest": 11837, | |
| "pchangeinOpenInterest": 252.98140628339388, | |
| "totalTradedVolume": 47434, | |
| "impliedVolatility": 35.27, | |
| "lastPrice": 5.2, | |
| "change": -4.749999999999999, | |
| "pChange": -47.73869346733668, | |
| "totalBuyQuantity": 157100, | |
| "totalSellQuantity": 56850, | |
| "bidQty": 8700, | |
| "bidprice": 5.15, | |
| "askQty": 7950, | |
| "askPrice": 5.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15600, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15600, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15600.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 1850, | |
| "bidprice": 1201.15, | |
| "askQty": 1750, | |
| "askPrice": 1974.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15600, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15600.00", | |
| "openInterest": 6, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 9450, | |
| "totalSellQuantity": 750, | |
| "bidQty": 100, | |
| "bidprice": 12.4, | |
| "askQty": 150, | |
| "askPrice": 25.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15600, | |
| "expiryDate": "10-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15600, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022PE15600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 950, | |
| "totalSellQuantity": 0, | |
| "bidQty": 950, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15650, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15650, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15650.00", | |
| "openInterest": 40, | |
| "changeinOpenInterest": 32, | |
| "pchangeinOpenInterest": 400, | |
| "totalTradedVolume": 29, | |
| "impliedVolatility": 22.64, | |
| "lastPrice": 25.55, | |
| "change": -15.499999999999996, | |
| "pChange": -37.75883069427527, | |
| "totalBuyQuantity": 14250, | |
| "totalSellQuantity": 10950, | |
| "bidQty": 100, | |
| "bidprice": 24.1, | |
| "askQty": 100, | |
| "askPrice": 26.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15650, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15650.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6350, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 1800, | |
| "bidprice": 1696.4, | |
| "askQty": 1800, | |
| "askPrice": 1768.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15650, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15650, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE15650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15650, | |
| "expiryDate": "24-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15650, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE15650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1000, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1000, | |
| "bidprice": 0.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15650, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15650, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE15650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 3600, | |
| "bidQty": 50, | |
| "bidprice": 50.05, | |
| "askQty": 100, | |
| "askPrice": 119, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15650, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE15650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 100, | |
| "bidprice": 1601, | |
| "askQty": 1750, | |
| "askPrice": 2005.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15650, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 15650, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE15650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2400, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 450, | |
| "bidprice": 1601.05, | |
| "askQty": 1750, | |
| "askPrice": 2086.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15650, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE15650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3000, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 100, | |
| "bidprice": 45.6, | |
| "askQty": 100, | |
| "askPrice": 159, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15650, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15650, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5450, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 4.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15650, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1850, | |
| "bidprice": 1195.9, | |
| "askQty": 1750, | |
| "askPrice": 1919.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15650, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15650, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7700, | |
| "totalSellQuantity": 0, | |
| "bidQty": 300, | |
| "bidprice": 8.15, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15650, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4750, | |
| "totalSellQuantity": 4550, | |
| "bidQty": 200, | |
| "bidprice": 1698.5, | |
| "askQty": 1800, | |
| "askPrice": 1751.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15650, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15650, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15650.00", | |
| "openInterest": 433, | |
| "changeinOpenInterest": 341, | |
| "pchangeinOpenInterest": 370.6521739130435, | |
| "totalTradedVolume": 3189, | |
| "impliedVolatility": 34.53, | |
| "lastPrice": 5.5, | |
| "change": -4, | |
| "pChange": -42.10526315789473, | |
| "totalBuyQuantity": 82750, | |
| "totalSellQuantity": 17000, | |
| "bidQty": 50, | |
| "bidprice": 5.45, | |
| "askQty": 450, | |
| "askPrice": 5.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15650, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8800, | |
| "totalSellQuantity": 7050, | |
| "bidQty": 750, | |
| "bidprice": 1662.35, | |
| "askQty": 750, | |
| "askPrice": 1746.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15650, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15650, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE15650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15700, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15700, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15700.00", | |
| "openInterest": 2761, | |
| "changeinOpenInterest": 264, | |
| "pchangeinOpenInterest": 10.572687224669604, | |
| "totalTradedVolume": 2117, | |
| "impliedVolatility": 22.48, | |
| "lastPrice": 27.95, | |
| "change": -15.849999999999998, | |
| "pChange": -36.18721461187214, | |
| "totalBuyQuantity": 43350, | |
| "totalSellQuantity": 21650, | |
| "bidQty": 300, | |
| "bidprice": 27.9, | |
| "askQty": 250, | |
| "askPrice": 28.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15700, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15700.00", | |
| "openInterest": 8, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6700, | |
| "totalSellQuantity": 6600, | |
| "bidQty": 50, | |
| "bidprice": 1678.35, | |
| "askQty": 50, | |
| "askPrice": 1699.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15700, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15700, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE15700.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1700, | |
| "totalSellQuantity": 200, | |
| "bidQty": 100, | |
| "bidprice": 25.25, | |
| "askQty": 200, | |
| "askPrice": 110, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15700, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15700, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE15700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 950, | |
| "totalSellQuantity": 0, | |
| "bidQty": 900, | |
| "bidprice": 1.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15700, | |
| "expiryDate": "24-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15700, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE15700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15700, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15700, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE15700.00", | |
| "openInterest": 36, | |
| "changeinOpenInterest": 19, | |
| "pchangeinOpenInterest": 111.76470588235294, | |
| "totalTradedVolume": 13, | |
| "impliedVolatility": 21.16, | |
| "lastPrice": 83.55, | |
| "change": -21.75, | |
| "pChange": -20.655270655270655, | |
| "totalBuyQuantity": 5300, | |
| "totalSellQuantity": 6550, | |
| "bidQty": 50, | |
| "bidprice": 76.2, | |
| "askQty": 50, | |
| "askPrice": 100.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15700, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE15700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3700, | |
| "totalSellQuantity": 3600, | |
| "bidQty": 50, | |
| "bidprice": 1737.45, | |
| "askQty": 50, | |
| "askPrice": 1868.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15700, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 15700, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE15700.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3000, | |
| "totalSellQuantity": 50, | |
| "bidQty": 50, | |
| "bidprice": 89.2, | |
| "askQty": 50, | |
| "askPrice": 121, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15700, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE15700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2600, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 650, | |
| "bidprice": 1551.05, | |
| "askQty": 1750, | |
| "askPrice": 2014.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15700, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15700, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15700.00", | |
| "openInterest": 8916, | |
| "changeinOpenInterest": 1819, | |
| "pchangeinOpenInterest": 25.63054811892349, | |
| "totalTradedVolume": 41468, | |
| "impliedVolatility": 33.86, | |
| "lastPrice": 5.9, | |
| "change": -5.699999999999999, | |
| "pChange": -49.137931034482754, | |
| "totalBuyQuantity": 156750, | |
| "totalSellQuantity": 70900, | |
| "bidQty": 1650, | |
| "bidprice": 5.85, | |
| "askQty": 1000, | |
| "askPrice": 5.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15700, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 9250, | |
| "totalSellQuantity": 8500, | |
| "bidQty": 750, | |
| "bidprice": 1612.95, | |
| "askQty": 400, | |
| "askPrice": 1676.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15700, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15700, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15700.00", | |
| "openInterest": 144, | |
| "changeinOpenInterest": 15, | |
| "pchangeinOpenInterest": 11.627906976744185, | |
| "totalTradedVolume": 426, | |
| "impliedVolatility": 27.19, | |
| "lastPrice": 14.05, | |
| "change": -9.149999999999999, | |
| "pChange": -39.439655172413794, | |
| "totalBuyQuantity": 10100, | |
| "totalSellQuantity": 8350, | |
| "bidQty": 50, | |
| "bidprice": 13.9, | |
| "askQty": 50, | |
| "askPrice": 14.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15700, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4750, | |
| "totalSellQuantity": 4750, | |
| "bidQty": 200, | |
| "bidprice": 1637.7, | |
| "askQty": 200, | |
| "askPrice": 1700.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15700, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15700, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 13650, | |
| "totalSellQuantity": 150, | |
| "bidQty": 150, | |
| "bidprice": 14.05, | |
| "askQty": 150, | |
| "askPrice": 29.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15700, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1850, | |
| "bidprice": 1132.95, | |
| "askQty": 1750, | |
| "askPrice": 1837.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15750, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15750, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15750.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6400, | |
| "totalSellQuantity": 6450, | |
| "bidQty": 50, | |
| "bidprice": 1602.05, | |
| "askQty": 50, | |
| "askPrice": 1671.65, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15750, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15750.00", | |
| "openInterest": 36, | |
| "changeinOpenInterest": 15, | |
| "pchangeinOpenInterest": 71.42857142857143, | |
| "totalTradedVolume": 17, | |
| "impliedVolatility": 22.24, | |
| "lastPrice": 30.05, | |
| "change": -18.8, | |
| "pChange": -38.485158648925285, | |
| "totalBuyQuantity": 12350, | |
| "totalSellQuantity": 10500, | |
| "bidQty": 100, | |
| "bidprice": 27.9, | |
| "askQty": 100, | |
| "askPrice": 31.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15750, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15750, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4850, | |
| "totalSellQuantity": 4550, | |
| "bidQty": 300, | |
| "bidprice": 1589.1, | |
| "askQty": 1800, | |
| "askPrice": 1641.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15750, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15750.00", | |
| "openInterest": 18, | |
| "changeinOpenInterest": 18, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 9750, | |
| "totalSellQuantity": 2800, | |
| "bidQty": 100, | |
| "bidprice": 12.15, | |
| "askQty": 100, | |
| "askPrice": 19.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15750, | |
| "expiryDate": "24-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15750, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE15750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 50, | |
| "bidQty": 100, | |
| "bidprice": 0.1, | |
| "askQty": 50, | |
| "askPrice": 180, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15750, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 15750, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE15750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2450, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 600, | |
| "bidprice": 1648.5, | |
| "askQty": 1750, | |
| "askPrice": 1883.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15750, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE15750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 3600, | |
| "bidQty": 50, | |
| "bidprice": 60.05, | |
| "askQty": 100, | |
| "askPrice": 129, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15750, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 15750, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE15750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 100, | |
| "bidprice": 59.2, | |
| "askQty": 1750, | |
| "askPrice": 175.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15750, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE15750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2400, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1750, | |
| "bidprice": 1501.1, | |
| "askQty": 1750, | |
| "askPrice": 2120.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15750, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15750, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15750.00", | |
| "openInterest": 1059, | |
| "changeinOpenInterest": 572, | |
| "pchangeinOpenInterest": 117.45379876796714, | |
| "totalTradedVolume": 4208, | |
| "impliedVolatility": 33.23, | |
| "lastPrice": 6.4, | |
| "change": -6.549999999999999, | |
| "pChange": -50.57915057915058, | |
| "totalBuyQuantity": 61700, | |
| "totalSellQuantity": 31100, | |
| "bidQty": 50, | |
| "bidprice": 6.3, | |
| "askQty": 450, | |
| "askPrice": 6.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15750, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8800, | |
| "totalSellQuantity": 8800, | |
| "bidQty": 750, | |
| "bidprice": 1565.7, | |
| "askQty": 750, | |
| "askPrice": 1650.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15750, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15750, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1850, | |
| "bidprice": 1060.75, | |
| "askQty": 1750, | |
| "askPrice": 1782.65, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15750, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5400, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 5.45, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15750, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15750, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE15750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15800, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15800, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15800.00", | |
| "openInterest": 41, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 7, | |
| "impliedVolatility": 29.12, | |
| "lastPrice": 1508.6, | |
| "change": 97.69999999999982, | |
| "pChange": 6.924658019703722, | |
| "totalBuyQuantity": 8700, | |
| "totalSellQuantity": 7650, | |
| "bidQty": 50, | |
| "bidprice": 1587.6, | |
| "askQty": 50, | |
| "askPrice": 1626.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15800, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15800.00", | |
| "openInterest": 4414, | |
| "changeinOpenInterest": 359, | |
| "pchangeinOpenInterest": 8.853267570900123, | |
| "totalTradedVolume": 3929, | |
| "impliedVolatility": 22.13, | |
| "lastPrice": 33.15, | |
| "change": -16.75, | |
| "pChange": -33.567134268537075, | |
| "totalBuyQuantity": 41150, | |
| "totalSellQuantity": 22150, | |
| "bidQty": 250, | |
| "bidprice": 33.05, | |
| "askQty": 250, | |
| "askPrice": 33.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15800, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 15800, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE15800.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3700, | |
| "totalSellQuantity": 3650, | |
| "bidQty": 50, | |
| "bidprice": 1667.75, | |
| "askQty": 50, | |
| "askPrice": 1738.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15800, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE15800.00", | |
| "openInterest": 95, | |
| "changeinOpenInterest": 13, | |
| "pchangeinOpenInterest": 15.853658536585366, | |
| "totalTradedVolume": 53, | |
| "impliedVolatility": 20.58, | |
| "lastPrice": 88.65, | |
| "change": -32.349999999999994, | |
| "pChange": -26.735537190082642, | |
| "totalBuyQuantity": 8000, | |
| "totalSellQuantity": 7150, | |
| "bidQty": 50, | |
| "bidprice": 88.25, | |
| "askQty": 50, | |
| "askPrice": 90.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15800, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15800, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE15800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 950, | |
| "totalSellQuantity": 0, | |
| "bidQty": 900, | |
| "bidprice": 2.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15800, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15800, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15800.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 39.2, | |
| "lastPrice": 1533.1, | |
| "change": -141.30000000000018, | |
| "pChange": -8.43884376493073, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 1900, | |
| "bidprice": 1411.9, | |
| "askQty": 150, | |
| "askPrice": 1635.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15800, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15800.00", | |
| "openInterest": 48, | |
| "changeinOpenInterest": 42, | |
| "pchangeinOpenInterest": 700, | |
| "totalTradedVolume": 49, | |
| "impliedVolatility": 23.47, | |
| "lastPrice": 24, | |
| "change": -16, | |
| "pChange": -40, | |
| "totalBuyQuantity": 19150, | |
| "totalSellQuantity": 4250, | |
| "bidQty": 50, | |
| "bidprice": 23.1, | |
| "askQty": 150, | |
| "askPrice": 34.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15800, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 15800, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE15800.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5300, | |
| "totalSellQuantity": 50, | |
| "bidQty": 250, | |
| "bidprice": 86.15, | |
| "askQty": 50, | |
| "askPrice": 125, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15800, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE15800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2400, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1750, | |
| "bidprice": 1451.1, | |
| "askQty": 1750, | |
| "askPrice": 1911.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15800, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15800, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15800.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8700, | |
| "totalSellQuantity": 7150, | |
| "bidQty": 250, | |
| "bidprice": 1531.65, | |
| "askQty": 250, | |
| "askPrice": 1577.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15800, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15800.00", | |
| "openInterest": 14570, | |
| "changeinOpenInterest": 7438, | |
| "pchangeinOpenInterest": 104.2905215928211, | |
| "totalTradedVolume": 35046, | |
| "impliedVolatility": 32.49, | |
| "lastPrice": 6.8, | |
| "change": -6.8999999999999995, | |
| "pChange": -50.364963503649626, | |
| "totalBuyQuantity": 140550, | |
| "totalSellQuantity": 71250, | |
| "bidQty": 400, | |
| "bidprice": 6.8, | |
| "askQty": 1150, | |
| "askPrice": 6.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15800, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15800, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4800, | |
| "totalSellQuantity": 4800, | |
| "bidQty": 250, | |
| "bidprice": 1555, | |
| "askQty": 250, | |
| "askPrice": 1593.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15800, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15800.00", | |
| "openInterest": 1195, | |
| "changeinOpenInterest": 18, | |
| "pchangeinOpenInterest": 1.5293118096856415, | |
| "totalTradedVolume": 471, | |
| "impliedVolatility": 26.31, | |
| "lastPrice": 16.15, | |
| "change": -11.8, | |
| "pChange": -42.21824686940966, | |
| "totalBuyQuantity": 31500, | |
| "totalSellQuantity": 14800, | |
| "bidQty": 150, | |
| "bidprice": 15.9, | |
| "askQty": 150, | |
| "askPrice": 16.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15800, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15800, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE15800.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3150, | |
| "totalSellQuantity": 200, | |
| "bidQty": 100, | |
| "bidprice": 34.5, | |
| "askQty": 100, | |
| "askPrice": 90, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15850, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15850, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15850.00", | |
| "openInterest": 33, | |
| "changeinOpenInterest": 9, | |
| "pchangeinOpenInterest": 37.5, | |
| "totalTradedVolume": 31, | |
| "impliedVolatility": 21.81, | |
| "lastPrice": 35.2, | |
| "change": -23.9, | |
| "pChange": -40.4399323181049, | |
| "totalBuyQuantity": 12850, | |
| "totalSellQuantity": 10750, | |
| "bidQty": 100, | |
| "bidprice": 33.05, | |
| "askQty": 100, | |
| "askPrice": 37.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15850, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15850.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6450, | |
| "totalSellQuantity": 6400, | |
| "bidQty": 50, | |
| "bidprice": 1519.15, | |
| "askQty": 50, | |
| "askPrice": 1581.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15850, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15850, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE15850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 350, | |
| "totalSellQuantity": 0, | |
| "bidQty": 300, | |
| "bidprice": 10.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15850, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15850, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE15850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 3600, | |
| "bidQty": 50, | |
| "bidprice": 70.05, | |
| "askQty": 100, | |
| "askPrice": 139, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15850, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE15850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2400, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 550, | |
| "bidprice": 1451.05, | |
| "askQty": 1750, | |
| "askPrice": 1853.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15850, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 15850, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE15850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7100, | |
| "totalSellQuantity": 100, | |
| "bidQty": 200, | |
| "bidprice": 77.1, | |
| "askQty": 100, | |
| "askPrice": 229, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15850, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE15850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2400, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1750, | |
| "bidprice": 1401.1, | |
| "askQty": 1750, | |
| "askPrice": 2016.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15850, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15850, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4800, | |
| "totalSellQuantity": 4750, | |
| "bidQty": 250, | |
| "bidprice": 1494.35, | |
| "askQty": 200, | |
| "askPrice": 1545.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15850, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15850.00", | |
| "openInterest": 19, | |
| "changeinOpenInterest": 18, | |
| "pchangeinOpenInterest": 1800, | |
| "totalTradedVolume": 43, | |
| "impliedVolatility": 26.74, | |
| "lastPrice": 20.35, | |
| "change": -7.199999999999999, | |
| "pChange": -26.13430127041742, | |
| "totalBuyQuantity": 11350, | |
| "totalSellQuantity": 5100, | |
| "bidQty": 100, | |
| "bidprice": 16.05, | |
| "askQty": 1100, | |
| "askPrice": 19.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15850, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15850, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8800, | |
| "totalSellQuantity": 8800, | |
| "bidQty": 750, | |
| "bidprice": 1464.25, | |
| "askQty": 750, | |
| "askPrice": 1548.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15850, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15850.00", | |
| "openInterest": 1910, | |
| "changeinOpenInterest": 1412, | |
| "pchangeinOpenInterest": 283.53413654618475, | |
| "totalTradedVolume": 5933, | |
| "impliedVolatility": 31.82, | |
| "lastPrice": 7.35, | |
| "change": -7.950000000000001, | |
| "pChange": -51.9607843137255, | |
| "totalBuyQuantity": 63550, | |
| "totalSellQuantity": 32550, | |
| "bidQty": 50, | |
| "bidprice": 7.3, | |
| "askQty": 1200, | |
| "askPrice": 7.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15850, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15850, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 100, | |
| "bidprice": 1499.5, | |
| "askQty": 1750, | |
| "askPrice": 1692.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15850, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4550, | |
| "totalSellQuantity": 350, | |
| "bidQty": 50, | |
| "bidprice": 25, | |
| "askQty": 50, | |
| "askPrice": 49, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15900, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15900, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 150, | |
| "bidprice": 1370.95, | |
| "askQty": 150, | |
| "askPrice": 1611.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15900, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 12350, | |
| "totalSellQuantity": 2150, | |
| "bidQty": 300, | |
| "bidprice": 20.1, | |
| "askQty": 150, | |
| "askPrice": 39.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15900, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15900, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15900.00", | |
| "openInterest": 4651, | |
| "changeinOpenInterest": 1517, | |
| "pchangeinOpenInterest": 48.40459476707083, | |
| "totalTradedVolume": 3083, | |
| "impliedVolatility": 21.72, | |
| "lastPrice": 38.9, | |
| "change": -20.800000000000004, | |
| "pChange": -34.84087102177555, | |
| "totalBuyQuantity": 37500, | |
| "totalSellQuantity": 19750, | |
| "bidQty": 250, | |
| "bidprice": 38.6, | |
| "askQty": 50, | |
| "askPrice": 38.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15900, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15900.00", | |
| "openInterest": 32, | |
| "changeinOpenInterest": 7, | |
| "pchangeinOpenInterest": 28, | |
| "totalTradedVolume": 13, | |
| "impliedVolatility": 35.55, | |
| "lastPrice": 1500, | |
| "change": 235.54999999999995, | |
| "pChange": 18.628652773933325, | |
| "totalBuyQuantity": 8150, | |
| "totalSellQuantity": 8000, | |
| "bidQty": 100, | |
| "bidprice": 1490.05, | |
| "askQty": 50, | |
| "askPrice": 1512.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15900, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15900, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE15900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1650, | |
| "totalSellQuantity": 200, | |
| "bidQty": 200, | |
| "bidprice": 37.2, | |
| "askQty": 200, | |
| "askPrice": 137, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15900, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15900, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE15900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 950, | |
| "totalSellQuantity": 0, | |
| "bidQty": 900, | |
| "bidprice": 2.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15900, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 15900, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE15900.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2450, | |
| "totalSellQuantity": 3650, | |
| "bidQty": 600, | |
| "bidprice": 1525.9, | |
| "askQty": 100, | |
| "askPrice": 1672.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15900, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE15900.00", | |
| "openInterest": 87, | |
| "changeinOpenInterest": 13, | |
| "pchangeinOpenInterest": 17.56756756756757, | |
| "totalTradedVolume": 39, | |
| "impliedVolatility": 20.48, | |
| "lastPrice": 101.5, | |
| "change": -27.650000000000006, | |
| "pChange": -21.409214092140925, | |
| "totalBuyQuantity": 7450, | |
| "totalSellQuantity": 4900, | |
| "bidQty": 50, | |
| "bidprice": 100.1, | |
| "askQty": 150, | |
| "askPrice": 104.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15900, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 15900, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE15900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2400, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1750, | |
| "bidprice": 1351.1, | |
| "askQty": 1750, | |
| "askPrice": 1923.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15900, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE15900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6400, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 500, | |
| "bidprice": 116.4, | |
| "askQty": 100, | |
| "askPrice": 219, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15900, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15900, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15900.00", | |
| "openInterest": 17, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 84.07, | |
| "lastPrice": 1485.35, | |
| "change": 445.3499999999999, | |
| "pChange": 42.82211538461538, | |
| "totalBuyQuantity": 10000, | |
| "totalSellQuantity": 7900, | |
| "bidQty": 750, | |
| "bidprice": 1421.25, | |
| "askQty": 250, | |
| "askPrice": 1482.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15900, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15900.00", | |
| "openInterest": 8653, | |
| "changeinOpenInterest": 2132, | |
| "pchangeinOpenInterest": 32.69437202882993, | |
| "totalTradedVolume": 27629, | |
| "impliedVolatility": 31.12, | |
| "lastPrice": 7.9, | |
| "change": -8.9, | |
| "pChange": -52.976190476190474, | |
| "totalBuyQuantity": 123000, | |
| "totalSellQuantity": 48350, | |
| "bidQty": 50, | |
| "bidprice": 7.9, | |
| "askQty": 3900, | |
| "askPrice": 7.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15900, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15900, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15900.00", | |
| "openInterest": 252, | |
| "changeinOpenInterest": 159, | |
| "pchangeinOpenInterest": 170.96774193548387, | |
| "totalTradedVolume": 388, | |
| "impliedVolatility": 25.69, | |
| "lastPrice": 19.6, | |
| "change": -14.25, | |
| "pChange": -42.09748892171344, | |
| "totalBuyQuantity": 21250, | |
| "totalSellQuantity": 15500, | |
| "bidQty": 50, | |
| "bidprice": 19.3, | |
| "askQty": 100, | |
| "askPrice": 19.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15900, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4900, | |
| "totalSellQuantity": 4900, | |
| "bidQty": 250, | |
| "bidprice": 1456.95, | |
| "askQty": 250, | |
| "askPrice": 1494.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15950, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15950, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE15950.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6800, | |
| "totalSellQuantity": 650, | |
| "bidQty": 600, | |
| "bidprice": 12.15, | |
| "askQty": 300, | |
| "askPrice": 50, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15950, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE15950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 100, | |
| "bidprice": 1400.2, | |
| "askQty": 150, | |
| "askPrice": 1538.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15950, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15950, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE15950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 350, | |
| "totalSellQuantity": 200, | |
| "bidQty": 300, | |
| "bidprice": 10.1, | |
| "askQty": 200, | |
| "askPrice": 160, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15950, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15950, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE15950.00", | |
| "openInterest": 32, | |
| "changeinOpenInterest": 32, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 41, | |
| "impliedVolatility": 25.68, | |
| "lastPrice": 22.75, | |
| "change": 3.1499999999999986, | |
| "pChange": 16.071428571428566, | |
| "totalBuyQuantity": 10800, | |
| "totalSellQuantity": 10000, | |
| "bidQty": 100, | |
| "bidprice": 20.85, | |
| "askQty": 100, | |
| "askPrice": 22.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15950, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE15950.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 38.57, | |
| "lastPrice": 1307.3, | |
| "change": -329, | |
| "pChange": -20.10633746867934, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 6950, | |
| "bidQty": 250, | |
| "bidprice": 1397.95, | |
| "askQty": 200, | |
| "askPrice": 1446.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15950, | |
| "expiryDate": "24-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15950, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE15950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15950, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 15950, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE15950.00", | |
| "openInterest": 10, | |
| "changeinOpenInterest": 10, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 4250, | |
| "bidQty": 50, | |
| "bidprice": 93.95, | |
| "askQty": 50, | |
| "askPrice": 112.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15950, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE15950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2400, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 550, | |
| "bidprice": 1351.05, | |
| "askQty": 1750, | |
| "askPrice": 1741.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15950, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 15950, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE15950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2450, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1750, | |
| "bidprice": 1301.1, | |
| "askQty": 1750, | |
| "askPrice": 1891.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15950, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE15950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7100, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 200, | |
| "bidprice": 95.1, | |
| "askQty": 100, | |
| "askPrice": 199, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15950, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15950, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15950.00", | |
| "openInterest": 1258, | |
| "changeinOpenInterest": 731, | |
| "pchangeinOpenInterest": 138.70967741935485, | |
| "totalTradedVolume": 6589, | |
| "impliedVolatility": 30.51, | |
| "lastPrice": 8.65, | |
| "change": -10.15, | |
| "pChange": -53.98936170212766, | |
| "totalBuyQuantity": 75500, | |
| "totalSellQuantity": 45500, | |
| "bidQty": 1250, | |
| "bidprice": 8.65, | |
| "askQty": 1700, | |
| "askPrice": 8.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15950, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8900, | |
| "totalSellQuantity": 6600, | |
| "bidQty": 750, | |
| "bidprice": 1370.35, | |
| "askQty": 200, | |
| "askPrice": 1433.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15950, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15950, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE15950.00", | |
| "openInterest": 58, | |
| "changeinOpenInterest": 24, | |
| "pchangeinOpenInterest": 70.58823529411765, | |
| "totalTradedVolume": 55, | |
| "impliedVolatility": 21.42, | |
| "lastPrice": 41.45, | |
| "change": -27.5, | |
| "pChange": -39.88397389412618, | |
| "totalBuyQuantity": 12850, | |
| "totalSellQuantity": 9050, | |
| "bidQty": 100, | |
| "bidprice": 41.1, | |
| "askQty": 200, | |
| "askPrice": 43.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15950, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE15950.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6550, | |
| "totalSellQuantity": 6500, | |
| "bidQty": 100, | |
| "bidprice": 1418.6, | |
| "askQty": 50, | |
| "askPrice": 1476.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "29-Jun-2023", | |
| "CE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023CE16000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 900, | |
| "totalSellQuantity": 0, | |
| "bidQty": 900, | |
| "bidprice": 1487.7, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE16000.00", | |
| "openInterest": 5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2700, | |
| "totalSellQuantity": 250, | |
| "bidQty": 750, | |
| "bidprice": 380.05, | |
| "askQty": 50, | |
| "askPrice": 1769.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16000.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2150, | |
| "totalSellQuantity": 2050, | |
| "bidQty": 50, | |
| "bidprice": 1213.85, | |
| "askQty": 50, | |
| "askPrice": 1419.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16000.00", | |
| "openInterest": 263, | |
| "changeinOpenInterest": 81, | |
| "pchangeinOpenInterest": 44.505494505494504, | |
| "totalTradedVolume": 153, | |
| "impliedVolatility": 22.86, | |
| "lastPrice": 36.3, | |
| "change": -21.800000000000004, | |
| "pChange": -37.52151462994837, | |
| "totalBuyQuantity": 15050, | |
| "totalSellQuantity": 5600, | |
| "bidQty": 50, | |
| "bidprice": 35.65, | |
| "askQty": 100, | |
| "askPrice": 36.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "10-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022PE16000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3400, | |
| "totalSellQuantity": 1200, | |
| "bidQty": 200, | |
| "bidprice": 21, | |
| "askQty": 600, | |
| "askPrice": 97.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE16000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2250, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 22.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "24-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE16000.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 20.99, | |
| "lastPrice": 110.9, | |
| "change": -36.849999999999994, | |
| "pChange": -24.940778341793564, | |
| "totalBuyQuantity": 2000, | |
| "totalSellQuantity": 1150, | |
| "bidQty": 600, | |
| "bidprice": 55.45, | |
| "askQty": 600, | |
| "askPrice": 166.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16000.00", | |
| "openInterest": 5346, | |
| "changeinOpenInterest": 89.5, | |
| "pchangeinOpenInterest": 1.7026538571292684, | |
| "totalTradedVolume": 249, | |
| "impliedVolatility": 22.1, | |
| "lastPrice": 1516.5, | |
| "change": 177.9000000000001, | |
| "pChange": 13.290004482294943, | |
| "totalBuyQuantity": 5900, | |
| "totalSellQuantity": 6850, | |
| "bidQty": 150, | |
| "bidprice": 1510.85, | |
| "askQty": 100, | |
| "askPrice": 1526.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16000.00", | |
| "openInterest": 32975, | |
| "changeinOpenInterest": -97, | |
| "pchangeinOpenInterest": -0.2932994678277697, | |
| "totalTradedVolume": 2602, | |
| "impliedVolatility": 20.26, | |
| "lastPrice": 113.75, | |
| "change": -32.44999999999999, | |
| "pChange": -22.195622435020514, | |
| "totalBuyQuantity": 29650, | |
| "totalSellQuantity": 20350, | |
| "bidQty": 250, | |
| "bidprice": 113.75, | |
| "askQty": 300, | |
| "askPrice": 113.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16000.00", | |
| "openInterest": 18, | |
| "changeinOpenInterest": 18, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 5, | |
| "impliedVolatility": 20.96, | |
| "lastPrice": 178, | |
| "change": -69.25, | |
| "pChange": -28.00808897876643, | |
| "totalBuyQuantity": 7900, | |
| "totalSellQuantity": 3950, | |
| "bidQty": 800, | |
| "bidprice": 150.15, | |
| "askQty": 100, | |
| "askPrice": 178.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 3550, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 2351.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "30-Jun-2022", | |
| "CE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022CE16000.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 100, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1600, | |
| "totalSellQuantity": 50, | |
| "bidQty": 1500, | |
| "bidprice": 1410.05, | |
| "askQty": 50, | |
| "askPrice": 1860, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE16000.00", | |
| "openInterest": 947, | |
| "changeinOpenInterest": 89, | |
| "pchangeinOpenInterest": 10.372960372960373, | |
| "totalTradedVolume": 106, | |
| "impliedVolatility": 20.36, | |
| "lastPrice": 246, | |
| "change": -33.75, | |
| "pChange": -12.064343163538874, | |
| "totalBuyQuantity": 12900, | |
| "totalSellQuantity": 6500, | |
| "bidQty": 50, | |
| "bidprice": 243.05, | |
| "askQty": 100, | |
| "askPrice": 251.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "29-Sep-2022", | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022PE16000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3300, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 1.95, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022CE16000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1500, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1500, | |
| "bidprice": 995.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE16000.00", | |
| "openInterest": 901, | |
| "changeinOpenInterest": 3, | |
| "pchangeinOpenInterest": 0.33407572383073497, | |
| "totalTradedVolume": 5, | |
| "impliedVolatility": 0, | |
| "lastPrice": 2192, | |
| "change": 182, | |
| "pChange": 9.054726368159203, | |
| "totalBuyQuantity": 3750, | |
| "totalSellQuantity": 5150, | |
| "bidQty": 50, | |
| "bidprice": 2104.15, | |
| "askQty": 50, | |
| "askPrice": 2198, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE16000.00", | |
| "openInterest": 1094, | |
| "changeinOpenInterest": 28, | |
| "pchangeinOpenInterest": 2.626641651031895, | |
| "totalTradedVolume": 102, | |
| "impliedVolatility": 23.83, | |
| "lastPrice": 519.1, | |
| "change": -29.949999999999932, | |
| "pChange": -5.454876605045065, | |
| "totalBuyQuantity": 8950, | |
| "totalSellQuantity": 3650, | |
| "bidQty": 100, | |
| "bidprice": 501, | |
| "askQty": 100, | |
| "askPrice": 527, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16000.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 50, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 20.08, | |
| "lastPrice": 52.25, | |
| "change": -76.05000000000001, | |
| "pChange": -59.2751363990647, | |
| "totalBuyQuantity": 3350, | |
| "totalSellQuantity": 1450, | |
| "bidQty": 200, | |
| "bidprice": 54, | |
| "askQty": 1150, | |
| "askPrice": 72.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "28-Dec-2023", | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023PE16000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2650, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 505.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023CE16000.00", | |
| "openInterest": 31, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 4815, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "27-Jun-2024", | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024PE16000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 1.35, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024CE16000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 5340, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "26-Dec-2024", | |
| "CE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024CE16000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 250, | |
| "totalSellQuantity": 0, | |
| "bidQty": 250, | |
| "bidprice": 2300.7, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024PE16000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 1.35, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "26-Jun-2025", | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025PE16000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3400, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 6.35, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025CE16000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 6265, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "24-Dec-2025", | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025PE16000.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2650, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 150.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "25-Jun-2026", | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026PE16000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3350, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 1.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "31-Dec-2026", | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "31-Dec-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-12-2026PE16000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2600, | |
| "totalSellQuantity": 50, | |
| "bidQty": 750, | |
| "bidprice": 1.75, | |
| "askQty": 50, | |
| "askPrice": 2743.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16000.00", | |
| "openInterest": 9, | |
| "changeinOpenInterest": 3, | |
| "pchangeinOpenInterest": 50, | |
| "totalTradedVolume": 10, | |
| "impliedVolatility": 50.4, | |
| "lastPrice": 1369.1, | |
| "change": 194.0999999999999, | |
| "pChange": 16.519148936170204, | |
| "totalBuyQuantity": 7900, | |
| "totalSellQuantity": 6850, | |
| "bidQty": 100, | |
| "bidprice": 1375.05, | |
| "askQty": 50, | |
| "askPrice": 1384.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16000.00", | |
| "openInterest": 2337, | |
| "changeinOpenInterest": 734, | |
| "pchangeinOpenInterest": 45.78914535246413, | |
| "totalTradedVolume": 2961, | |
| "impliedVolatility": 25.14, | |
| "lastPrice": 24.1, | |
| "change": -15.75, | |
| "pChange": -39.52321204516938, | |
| "totalBuyQuantity": 39100, | |
| "totalSellQuantity": 23800, | |
| "bidQty": 50, | |
| "bidprice": 24, | |
| "askQty": 300, | |
| "askPrice": 24.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16000.00", | |
| "openInterest": 39842, | |
| "changeinOpenInterest": 11243, | |
| "pchangeinOpenInterest": 39.31256337634183, | |
| "totalTradedVolume": 98975, | |
| "impliedVolatility": 29.96, | |
| "lastPrice": 9.6, | |
| "change": -10.85, | |
| "pChange": -53.0562347188264, | |
| "totalBuyQuantity": 830600, | |
| "totalSellQuantity": 256450, | |
| "bidQty": 3000, | |
| "bidprice": 9.55, | |
| "askQty": 1200, | |
| "askPrice": 9.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16000.00", | |
| "openInterest": 1517, | |
| "changeinOpenInterest": -392, | |
| "pchangeinOpenInterest": -20.534311157674175, | |
| "totalTradedVolume": 866, | |
| "impliedVolatility": 77, | |
| "lastPrice": 1364.65, | |
| "change": 210.60000000000014, | |
| "pChange": 18.24877604956459, | |
| "totalBuyQuantity": 22900, | |
| "totalSellQuantity": 18450, | |
| "bidQty": 200, | |
| "bidprice": 1355.45, | |
| "askQty": 100, | |
| "askPrice": 1366.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16000.00", | |
| "openInterest": 6019, | |
| "changeinOpenInterest": 500, | |
| "pchangeinOpenInterest": 9.05961224859576, | |
| "totalTradedVolume": 781, | |
| "impliedVolatility": 34.51, | |
| "lastPrice": 1409.5, | |
| "change": 186.4000000000001, | |
| "pChange": 15.239964025836, | |
| "totalBuyQuantity": 18900, | |
| "totalSellQuantity": 17650, | |
| "bidQty": 50, | |
| "bidprice": 1406.7, | |
| "askQty": 50, | |
| "askPrice": 1411.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16000.00", | |
| "openInterest": 45866, | |
| "changeinOpenInterest": 6144, | |
| "pchangeinOpenInterest": 15.467499118876189, | |
| "totalTradedVolume": 23143, | |
| "impliedVolatility": 21.46, | |
| "lastPrice": 46.85, | |
| "change": -25.499999999999993, | |
| "pChange": -35.24533517622667, | |
| "totalBuyQuantity": 68150, | |
| "totalSellQuantity": 50950, | |
| "bidQty": 400, | |
| "bidprice": 46.8, | |
| "askQty": 150, | |
| "askPrice": 47, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16050, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16050, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7800, | |
| "totalSellQuantity": 250, | |
| "bidQty": 1050, | |
| "bidprice": 20.2, | |
| "askQty": 250, | |
| "askPrice": 108.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16050, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2150, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 50, | |
| "bidprice": 1239.6, | |
| "askQty": 1750, | |
| "askPrice": 1602.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16050, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16050, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16050.00", | |
| "openInterest": 45, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 71, | |
| "impliedVolatility": 21.01, | |
| "lastPrice": 48.7, | |
| "change": -30.14999999999999, | |
| "pChange": -38.23715916296766, | |
| "totalBuyQuantity": 13000, | |
| "totalSellQuantity": 10250, | |
| "bidQty": 100, | |
| "bidprice": 48.05, | |
| "askQty": 150, | |
| "askPrice": 51.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16050, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16050.00", | |
| "openInterest": 7, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 16.666666666666668, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 28.19, | |
| "lastPrice": 1291.65, | |
| "change": 295.95000000000005, | |
| "pChange": 29.722808074721307, | |
| "totalBuyQuantity": 9150, | |
| "totalSellQuantity": 7750, | |
| "bidQty": 50, | |
| "bidprice": 1349.25, | |
| "askQty": 50, | |
| "askPrice": 1384.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16050, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16050, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 650, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 20.2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16050, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16050, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16050.00", | |
| "openInterest": 16, | |
| "changeinOpenInterest": 14, | |
| "pchangeinOpenInterest": 700, | |
| "totalTradedVolume": 10, | |
| "impliedVolatility": 19.98, | |
| "lastPrice": 117.6, | |
| "change": -76.15, | |
| "pChange": -39.303225806451614, | |
| "totalBuyQuantity": 3900, | |
| "totalSellQuantity": 4850, | |
| "bidQty": 50, | |
| "bidprice": 116.5, | |
| "askQty": 50, | |
| "askPrice": 135, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16050, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2300, | |
| "totalSellQuantity": 3550, | |
| "bidQty": 450, | |
| "bidprice": 1251.05, | |
| "askQty": 1750, | |
| "askPrice": 1700.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16050, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 16050, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2250, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1750, | |
| "bidprice": 1201.1, | |
| "askQty": 1750, | |
| "askPrice": 1910.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16050, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 200, | |
| "bidprice": 122.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16050, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16050, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16050.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 10300, | |
| "totalSellQuantity": 8750, | |
| "bidQty": 250, | |
| "bidprice": 1305.85, | |
| "askQty": 450, | |
| "askPrice": 1319.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16050, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16050.00", | |
| "openInterest": 1120, | |
| "changeinOpenInterest": 697, | |
| "pchangeinOpenInterest": 164.77541371158392, | |
| "totalTradedVolume": 8631, | |
| "impliedVolatility": 29.37, | |
| "lastPrice": 10.6, | |
| "change": -11.65, | |
| "pChange": -52.359550561797754, | |
| "totalBuyQuantity": 46150, | |
| "totalSellQuantity": 41750, | |
| "bidQty": 900, | |
| "bidprice": 10.45, | |
| "askQty": 1100, | |
| "askPrice": 10.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16050, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16050, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16050.00", | |
| "openInterest": 48, | |
| "changeinOpenInterest": 13, | |
| "pchangeinOpenInterest": 37.142857142857146, | |
| "totalTradedVolume": 18, | |
| "impliedVolatility": 24.9, | |
| "lastPrice": 26.85, | |
| "change": -19.049999999999997, | |
| "pChange": -41.503267973856204, | |
| "totalBuyQuantity": 14350, | |
| "totalSellQuantity": 10150, | |
| "bidQty": 100, | |
| "bidprice": 25.35, | |
| "askQty": 100, | |
| "askPrice": 26.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16050, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16050.00", | |
| "openInterest": 8, | |
| "changeinOpenInterest": 8, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 4, | |
| "impliedVolatility": 47.91, | |
| "lastPrice": 1307.9, | |
| "change": -392, | |
| "pChange": -23.06018001058886, | |
| "totalBuyQuantity": 7100, | |
| "totalSellQuantity": 6650, | |
| "bidQty": 350, | |
| "bidprice": 1310.85, | |
| "askQty": 200, | |
| "askPrice": 1351.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16100, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16100, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2150, | |
| "totalSellQuantity": 2150, | |
| "bidQty": 50, | |
| "bidprice": 1262.8, | |
| "askQty": 50, | |
| "askPrice": 1416.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16100, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16100.00", | |
| "openInterest": 16, | |
| "changeinOpenInterest": 14, | |
| "pchangeinOpenInterest": 700, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 10300, | |
| "totalSellQuantity": 5350, | |
| "bidQty": 50, | |
| "bidprice": 30.25, | |
| "askQty": 100, | |
| "askPrice": 51.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16100, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16100, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16100.00", | |
| "openInterest": 8235, | |
| "changeinOpenInterest": 1569, | |
| "pchangeinOpenInterest": 23.537353735373536, | |
| "totalTradedVolume": 5693, | |
| "impliedVolatility": 20.99, | |
| "lastPrice": 54.35, | |
| "change": -27.35, | |
| "pChange": -33.47613219094247, | |
| "totalBuyQuantity": 38250, | |
| "totalSellQuantity": 22800, | |
| "bidQty": 100, | |
| "bidprice": 54.15, | |
| "askQty": 350, | |
| "askPrice": 54.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16100, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16100.00", | |
| "openInterest": 100, | |
| "changeinOpenInterest": -5, | |
| "pchangeinOpenInterest": -4.761904761904762, | |
| "totalTradedVolume": 10, | |
| "impliedVolatility": 32.07, | |
| "lastPrice": 1300.95, | |
| "change": 159.85000000000014, | |
| "pChange": 14.008412934887401, | |
| "totalBuyQuantity": 7900, | |
| "totalSellQuantity": 7550, | |
| "bidQty": 50, | |
| "bidprice": 1314.15, | |
| "askQty": 250, | |
| "askPrice": 1327.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16100, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16100, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2000, | |
| "totalSellQuantity": 300, | |
| "bidQty": 300, | |
| "bidprice": 43.5, | |
| "askQty": 300, | |
| "askPrice": 150, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16100, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16100, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE16100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 2.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16100, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16100, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16100.00", | |
| "openInterest": 144, | |
| "changeinOpenInterest": 30, | |
| "pchangeinOpenInterest": 26.31578947368421, | |
| "totalTradedVolume": 72, | |
| "impliedVolatility": 19.8, | |
| "lastPrice": 123.4, | |
| "change": -33.75, | |
| "pChange": -21.47629653197582, | |
| "totalBuyQuantity": 5200, | |
| "totalSellQuantity": 4200, | |
| "bidQty": 50, | |
| "bidprice": 121.4, | |
| "askQty": 50, | |
| "askPrice": 127.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16100, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16100.00", | |
| "openInterest": 5, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 25, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 22.88, | |
| "lastPrice": 1452.9, | |
| "change": 216.30000000000018, | |
| "pChange": 17.491508976225152, | |
| "totalBuyQuantity": 4150, | |
| "totalSellQuantity": 4100, | |
| "bidQty": 50, | |
| "bidprice": 1403.55, | |
| "askQty": 50, | |
| "askPrice": 1462.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16100, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 16100, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 2136, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16100, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 750, | |
| "totalSellQuantity": 0, | |
| "bidQty": 200, | |
| "bidprice": 150.55, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16100, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16100.00", | |
| "openInterest": 49, | |
| "changeinOpenInterest": 30, | |
| "pchangeinOpenInterest": 157.89473684210526, | |
| "totalTradedVolume": 37, | |
| "impliedVolatility": 70.2, | |
| "lastPrice": 1245.45, | |
| "change": 260.45000000000005, | |
| "pChange": 26.441624365482237, | |
| "totalBuyQuantity": 18100, | |
| "totalSellQuantity": 16900, | |
| "bidQty": 150, | |
| "bidprice": 1258.1, | |
| "askQty": 50, | |
| "askPrice": 1268.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16100.00", | |
| "openInterest": 10038, | |
| "changeinOpenInterest": 5394, | |
| "pchangeinOpenInterest": 116.14987080103359, | |
| "totalTradedVolume": 37340, | |
| "impliedVolatility": 28.72, | |
| "lastPrice": 11.6, | |
| "change": -12.85, | |
| "pChange": -52.556237218813905, | |
| "totalBuyQuantity": 59350, | |
| "totalSellQuantity": 53900, | |
| "bidQty": 50, | |
| "bidprice": 11.5, | |
| "askQty": 350, | |
| "askPrice": 11.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16100, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16100, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 4, | |
| "impliedVolatility": 48.07, | |
| "lastPrice": 1272.05, | |
| "change": -386.60000000000014, | |
| "pChange": -23.308112018810483, | |
| "totalBuyQuantity": 8150, | |
| "totalSellQuantity": 6800, | |
| "bidQty": 350, | |
| "bidprice": 1264.9, | |
| "askQty": 200, | |
| "askPrice": 1303.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16100, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16100.00", | |
| "openInterest": 311, | |
| "changeinOpenInterest": 16, | |
| "pchangeinOpenInterest": 5.423728813559322, | |
| "totalTradedVolume": 668, | |
| "impliedVolatility": 24.42, | |
| "lastPrice": 28.8, | |
| "change": -20.599999999999998, | |
| "pChange": -41.70040485829959, | |
| "totalBuyQuantity": 14250, | |
| "totalSellQuantity": 8950, | |
| "bidQty": 100, | |
| "bidprice": 28.65, | |
| "askQty": 150, | |
| "askPrice": 29, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16150, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16150, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16150.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6200, | |
| "totalSellQuantity": 4050, | |
| "bidQty": 50, | |
| "bidprice": 35.05, | |
| "askQty": 50, | |
| "askPrice": 88.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16150, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 2050, | |
| "bidQty": 50, | |
| "bidprice": 1238.75, | |
| "askQty": 50, | |
| "askPrice": 1358.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16150, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16150, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 750, | |
| "totalSellQuantity": 0, | |
| "bidQty": 700, | |
| "bidprice": 20.2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16150, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 16150, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16150.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3700, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 50, | |
| "bidprice": 1276.6, | |
| "askQty": 1750, | |
| "askPrice": 1552.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16150, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16150.00", | |
| "openInterest": 6, | |
| "changeinOpenInterest": 6, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 4250, | |
| "bidQty": 50, | |
| "bidprice": 124.15, | |
| "askQty": 50, | |
| "askPrice": 139.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16150, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 16150, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2250, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1750, | |
| "bidprice": 1101.1, | |
| "askQty": 1750, | |
| "askPrice": 1802.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16150, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1000, | |
| "bidprice": 11.6, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16150, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16150, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16150.00", | |
| "openInterest": 22, | |
| "changeinOpenInterest": 18, | |
| "pchangeinOpenInterest": 450, | |
| "totalTradedVolume": 18, | |
| "impliedVolatility": 24.29, | |
| "lastPrice": 32.65, | |
| "change": -23.200000000000003, | |
| "pChange": -41.539838854073416, | |
| "totalBuyQuantity": 12450, | |
| "totalSellQuantity": 7450, | |
| "bidQty": 100, | |
| "bidprice": 31.15, | |
| "askQty": 100, | |
| "askPrice": 32.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16150, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16150.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 4, | |
| "impliedVolatility": 46.14, | |
| "lastPrice": 1216.1, | |
| "change": -401.70000000000005, | |
| "pChange": -24.830016071207815, | |
| "totalBuyQuantity": 7700, | |
| "totalSellQuantity": 6000, | |
| "bidQty": 350, | |
| "bidprice": 1218.9, | |
| "askQty": 200, | |
| "askPrice": 1258.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16150, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16150, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16150.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 100, | |
| "totalTradedVolume": 4, | |
| "impliedVolatility": 31.27, | |
| "lastPrice": 1252.35, | |
| "change": 268.69999999999993, | |
| "pChange": 27.316626848980828, | |
| "totalBuyQuantity": 9000, | |
| "totalSellQuantity": 7400, | |
| "bidQty": 50, | |
| "bidprice": 1240.95, | |
| "askQty": 50, | |
| "askPrice": 1294.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16150, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16150.00", | |
| "openInterest": 47, | |
| "changeinOpenInterest": -28, | |
| "pchangeinOpenInterest": -37.333333333333336, | |
| "totalTradedVolume": 35, | |
| "impliedVolatility": 20.8, | |
| "lastPrice": 58.95, | |
| "change": -29, | |
| "pChange": -32.97328027288231, | |
| "totalBuyQuantity": 12650, | |
| "totalSellQuantity": 7900, | |
| "bidQty": 100, | |
| "bidprice": 57.35, | |
| "askQty": 100, | |
| "askPrice": 61, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16150, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16150.00", | |
| "openInterest": 740, | |
| "changeinOpenInterest": 263, | |
| "pchangeinOpenInterest": 55.136268343815516, | |
| "totalTradedVolume": 8588, | |
| "impliedVolatility": 28.06, | |
| "lastPrice": 12.7, | |
| "change": -14.2, | |
| "pChange": -52.78810408921933, | |
| "totalBuyQuantity": 43850, | |
| "totalSellQuantity": 43950, | |
| "bidQty": 1250, | |
| "bidprice": 12.7, | |
| "askQty": 1150, | |
| "askPrice": 12.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16150.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 11150, | |
| "totalSellQuantity": 9100, | |
| "bidQty": 100, | |
| "bidprice": 1209.35, | |
| "askQty": 550, | |
| "askPrice": 1219.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16200, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16200, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 9350, | |
| "totalSellQuantity": 3200, | |
| "bidQty": 50, | |
| "bidprice": 33, | |
| "askQty": 100, | |
| "askPrice": 93.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16200, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2150, | |
| "totalSellQuantity": 2250, | |
| "bidQty": 50, | |
| "bidprice": 1160.1, | |
| "askQty": 50, | |
| "askPrice": 1292.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16200, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16200, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16200.00", | |
| "openInterest": 13552, | |
| "changeinOpenInterest": 493, | |
| "pchangeinOpenInterest": 3.775174209357531, | |
| "totalTradedVolume": 7911, | |
| "impliedVolatility": 20.6, | |
| "lastPrice": 63.9, | |
| "change": -30.800000000000004, | |
| "pChange": -32.52375923970433, | |
| "totalBuyQuantity": 38200, | |
| "totalSellQuantity": 27700, | |
| "bidQty": 50, | |
| "bidprice": 63.75, | |
| "askQty": 100, | |
| "askPrice": 64.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16200, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16200.00", | |
| "openInterest": 223, | |
| "changeinOpenInterest": -2, | |
| "pchangeinOpenInterest": -0.8888888888888888, | |
| "totalTradedVolume": 8, | |
| "impliedVolatility": 32.45, | |
| "lastPrice": 1231.15, | |
| "change": 180, | |
| "pChange": 17.124102173809636, | |
| "totalBuyQuantity": 9100, | |
| "totalSellQuantity": 8150, | |
| "bidQty": 150, | |
| "bidprice": 1225.3, | |
| "askQty": 50, | |
| "askPrice": 1238.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16200, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16200, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3700, | |
| "totalSellQuantity": 500, | |
| "bidQty": 200, | |
| "bidprice": 45.55, | |
| "askQty": 500, | |
| "askPrice": 180, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16200, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16200, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE16200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 2.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16200, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16200.00", | |
| "openInterest": 10926, | |
| "changeinOpenInterest": 2792, | |
| "pchangeinOpenInterest": 34.325055323334155, | |
| "totalTradedVolume": 47410, | |
| "impliedVolatility": 27.47, | |
| "lastPrice": 14.1, | |
| "change": -16.299999999999997, | |
| "pChange": -53.61842105263157, | |
| "totalBuyQuantity": 88500, | |
| "totalSellQuantity": 52000, | |
| "bidQty": 1250, | |
| "bidprice": 14.05, | |
| "askQty": 550, | |
| "askPrice": 14.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16200.00", | |
| "openInterest": 38, | |
| "changeinOpenInterest": 17, | |
| "pchangeinOpenInterest": 80.95238095238095, | |
| "totalTradedVolume": 30, | |
| "impliedVolatility": 69.81, | |
| "lastPrice": 1170, | |
| "change": 200, | |
| "pChange": 20.618556701030926, | |
| "totalBuyQuantity": 19350, | |
| "totalSellQuantity": 16650, | |
| "bidQty": 150, | |
| "bidprice": 1162.55, | |
| "askQty": 200, | |
| "askPrice": 1170.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16200, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 16200, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1950.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16200, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 500, | |
| "bidprice": 156.55, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16200, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16200, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16200.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 3, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 46.19, | |
| "lastPrice": 1179.85, | |
| "change": -397.5500000000002, | |
| "pChange": -25.202865474832016, | |
| "totalBuyQuantity": 7550, | |
| "totalSellQuantity": 6850, | |
| "bidQty": 350, | |
| "bidprice": 1174.65, | |
| "askQty": 50, | |
| "askPrice": 1203.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16200, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16200.00", | |
| "openInterest": 1336, | |
| "changeinOpenInterest": 651, | |
| "pchangeinOpenInterest": 95.03649635036497, | |
| "totalTradedVolume": 995, | |
| "impliedVolatility": 23.8, | |
| "lastPrice": 35, | |
| "change": -25.549999999999997, | |
| "pChange": -42.19653179190751, | |
| "totalBuyQuantity": 12650, | |
| "totalSellQuantity": 8200, | |
| "bidQty": 50, | |
| "bidprice": 34.85, | |
| "askQty": 150, | |
| "askPrice": 35.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16200, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16200, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16200.00", | |
| "openInterest": 1041, | |
| "changeinOpenInterest": 241, | |
| "pchangeinOpenInterest": 30.125, | |
| "totalTradedVolume": 447, | |
| "impliedVolatility": 19.72, | |
| "lastPrice": 140.85, | |
| "change": -34.30000000000001, | |
| "pChange": -19.58321438766772, | |
| "totalBuyQuantity": 15950, | |
| "totalSellQuantity": 5500, | |
| "bidQty": 50, | |
| "bidprice": 138.4, | |
| "askQty": 150, | |
| "askPrice": 140.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16200, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16200.00", | |
| "openInterest": 12, | |
| "changeinOpenInterest": 8, | |
| "pchangeinOpenInterest": 200, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 20.72, | |
| "lastPrice": 1334.35, | |
| "change": 174.8499999999999, | |
| "pChange": 15.07977576541612, | |
| "totalBuyQuantity": 3600, | |
| "totalSellQuantity": 4050, | |
| "bidQty": 50, | |
| "bidprice": 1344.45, | |
| "askQty": 500, | |
| "askPrice": 1366.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16250, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16250, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16250.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 4, | |
| "impliedVolatility": 38.01, | |
| "lastPrice": 1063.05, | |
| "change": -474.35000000000014, | |
| "pChange": -30.854039287108108, | |
| "totalBuyQuantity": 6900, | |
| "totalSellQuantity": 5850, | |
| "bidQty": 350, | |
| "bidprice": 1134.6, | |
| "askQty": 300, | |
| "askPrice": 1164.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16250, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16250.00", | |
| "openInterest": 48, | |
| "changeinOpenInterest": 12, | |
| "pchangeinOpenInterest": 33.333333333333336, | |
| "totalTradedVolume": 162, | |
| "impliedVolatility": 23.44, | |
| "lastPrice": 38.35, | |
| "change": -30.550000000000004, | |
| "pChange": -44.339622641509436, | |
| "totalBuyQuantity": 12150, | |
| "totalSellQuantity": 7800, | |
| "bidQty": 50, | |
| "bidprice": 38.25, | |
| "askQty": 50, | |
| "askPrice": 38.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16250, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16250, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2150, | |
| "totalSellQuantity": 2150, | |
| "bidQty": 50, | |
| "bidprice": 1032.25, | |
| "askQty": 50, | |
| "askPrice": 1262.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16250, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6750, | |
| "totalSellQuantity": 2450, | |
| "bidQty": 300, | |
| "bidprice": 25.25, | |
| "askQty": 400, | |
| "askPrice": 99.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16250, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16250, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16250.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 100, | |
| "totalTradedVolume": 4, | |
| "impliedVolatility": 30.58, | |
| "lastPrice": 1167.9, | |
| "change": 326.45000000000005, | |
| "pChange": 38.79612573533781, | |
| "totalBuyQuantity": 9250, | |
| "totalSellQuantity": 7350, | |
| "bidQty": 50, | |
| "bidprice": 1155.1, | |
| "askQty": 50, | |
| "askPrice": 1203.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16250, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16250.00", | |
| "openInterest": 287, | |
| "changeinOpenInterest": 143, | |
| "pchangeinOpenInterest": 99.30555555555556, | |
| "totalTradedVolume": 95, | |
| "impliedVolatility": 20.28, | |
| "lastPrice": 67.9, | |
| "change": -35.55, | |
| "pChange": -34.36442725954567, | |
| "totalBuyQuantity": 19300, | |
| "totalSellQuantity": 17950, | |
| "bidQty": 100, | |
| "bidprice": 66.65, | |
| "askQty": 200, | |
| "askPrice": 70.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16250, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16250, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 650, | |
| "totalSellQuantity": 400, | |
| "bidQty": 600, | |
| "bidprice": 20.2, | |
| "askQty": 200, | |
| "askPrice": 200, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16250, | |
| "expiryDate": "10-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16250, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022PE16250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7700, | |
| "totalSellQuantity": 0, | |
| "bidQty": 500, | |
| "bidprice": 11.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16250, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 16250, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16250.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3700, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 50, | |
| "bidprice": 1270.3, | |
| "askQty": 1750, | |
| "askPrice": 1447.65, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16250, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16250.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 200, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6350, | |
| "totalSellQuantity": 3700, | |
| "bidQty": 50, | |
| "bidprice": 142.05, | |
| "askQty": 50, | |
| "askPrice": 158.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16250, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 16250, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16250, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2400, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1750, | |
| "bidprice": 1001.1, | |
| "askQty": 1750, | |
| "askPrice": 1692.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16250, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16250.00", | |
| "openInterest": 14, | |
| "changeinOpenInterest": 9, | |
| "pchangeinOpenInterest": 180, | |
| "totalTradedVolume": 9, | |
| "impliedVolatility": 66.65, | |
| "lastPrice": 1111.95, | |
| "change": 341.30000000000007, | |
| "pChange": 44.28728995004218, | |
| "totalBuyQuantity": 15100, | |
| "totalSellQuantity": 11800, | |
| "bidQty": 100, | |
| "bidprice": 1113.5, | |
| "askQty": 200, | |
| "askPrice": 1122.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16250.00", | |
| "openInterest": 1414, | |
| "changeinOpenInterest": 657, | |
| "pchangeinOpenInterest": 86.78996036988111, | |
| "totalTradedVolume": 11934, | |
| "impliedVolatility": 26.9, | |
| "lastPrice": 15.75, | |
| "change": -18.4, | |
| "pChange": -53.879941434846266, | |
| "totalBuyQuantity": 51650, | |
| "totalSellQuantity": 50450, | |
| "bidQty": 1200, | |
| "bidprice": 15.65, | |
| "askQty": 400, | |
| "askPrice": 15.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16300, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16300.00", | |
| "openInterest": 790, | |
| "changeinOpenInterest": 441, | |
| "pchangeinOpenInterest": 126.36103151862464, | |
| "totalTradedVolume": 1185, | |
| "impliedVolatility": 23.33, | |
| "lastPrice": 43.6, | |
| "change": -30.050000000000004, | |
| "pChange": -40.8010862186015, | |
| "totalBuyQuantity": 22850, | |
| "totalSellQuantity": 18450, | |
| "bidQty": 200, | |
| "bidprice": 43.1, | |
| "askQty": 200, | |
| "askPrice": 43.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16300.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 4, | |
| "impliedVolatility": 44.34, | |
| "lastPrice": 1088.75, | |
| "change": -409.1500000000001, | |
| "pChange": -27.31490753721878, | |
| "totalBuyQuantity": 7400, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 50, | |
| "bidprice": 1088.15, | |
| "askQty": 500, | |
| "askPrice": 1116.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16300, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2100, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 50, | |
| "bidprice": 998, | |
| "askQty": 50, | |
| "askPrice": 1239.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16300.00", | |
| "openInterest": 5, | |
| "changeinOpenInterest": 3, | |
| "pchangeinOpenInterest": 150, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 10450, | |
| "totalSellQuantity": 5550, | |
| "bidQty": 650, | |
| "bidprice": 52.15, | |
| "askQty": 300, | |
| "askPrice": 71.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16300, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16300.00", | |
| "openInterest": 168, | |
| "changeinOpenInterest": -1, | |
| "pchangeinOpenInterest": -0.591715976331361, | |
| "totalTradedVolume": 18, | |
| "impliedVolatility": 29.32, | |
| "lastPrice": 1113.1, | |
| "change": 140.04999999999995, | |
| "pChange": 14.392888340784129, | |
| "totalBuyQuantity": 10550, | |
| "totalSellQuantity": 7850, | |
| "bidQty": 100, | |
| "bidprice": 1136.05, | |
| "askQty": 250, | |
| "askPrice": 1148.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16300.00", | |
| "openInterest": 14740, | |
| "changeinOpenInterest": 1955, | |
| "pchangeinOpenInterest": 15.291357059053578, | |
| "totalTradedVolume": 8955, | |
| "impliedVolatility": 20.26, | |
| "lastPrice": 75.5, | |
| "change": -36.45, | |
| "pChange": -32.55917820455561, | |
| "totalBuyQuantity": 46200, | |
| "totalSellQuantity": 20900, | |
| "bidQty": 100, | |
| "bidprice": 75.05, | |
| "askQty": 400, | |
| "askPrice": 75.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16300, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16300.00", | |
| "openInterest": 40, | |
| "changeinOpenInterest": -1, | |
| "pchangeinOpenInterest": -2.4390243902439024, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 22.22, | |
| "lastPrice": 124.9, | |
| "change": -22.150000000000006, | |
| "pChange": -15.062903774226458, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 2250, | |
| "bidQty": 600, | |
| "bidprice": 81.5, | |
| "askQty": 100, | |
| "askPrice": 104, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16300, | |
| "expiryDate": "10-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022PE16300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 24.6, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16300, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE16300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1200, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 13.8, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16300, | |
| "expiryDate": "24-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE16300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 400, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 22.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16300, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16300.00", | |
| "openInterest": 5, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 66.66666666666667, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3600, | |
| "totalSellQuantity": 4150, | |
| "bidQty": 50, | |
| "bidprice": 1261.4, | |
| "askQty": 50, | |
| "askPrice": 1288.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16300.00", | |
| "openInterest": 622, | |
| "changeinOpenInterest": 226, | |
| "pchangeinOpenInterest": 57.07070707070707, | |
| "totalTradedVolume": 408, | |
| "impliedVolatility": 19.58, | |
| "lastPrice": 158.9, | |
| "change": -40.650000000000006, | |
| "pChange": -20.370834377349038, | |
| "totalBuyQuantity": 6100, | |
| "totalSellQuantity": 6050, | |
| "bidQty": 50, | |
| "bidprice": 158.2, | |
| "askQty": 50, | |
| "askPrice": 159.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16300, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16300.00", | |
| "openInterest": 14713, | |
| "changeinOpenInterest": 7051, | |
| "pchangeinOpenInterest": 92.02558078830593, | |
| "totalTradedVolume": 54164, | |
| "impliedVolatility": 26.38, | |
| "lastPrice": 17.75, | |
| "change": -20.6, | |
| "pChange": -53.71577574967405, | |
| "totalBuyQuantity": 95150, | |
| "totalSellQuantity": 73750, | |
| "bidQty": 150, | |
| "bidprice": 17.7, | |
| "askQty": 2250, | |
| "askPrice": 17.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16300.00", | |
| "openInterest": 103, | |
| "changeinOpenInterest": 46, | |
| "pchangeinOpenInterest": 80.70175438596492, | |
| "totalTradedVolume": 85, | |
| "impliedVolatility": 66.29, | |
| "lastPrice": 1073.9, | |
| "change": 196.4000000000001, | |
| "pChange": 22.38176638176639, | |
| "totalBuyQuantity": 24350, | |
| "totalSellQuantity": 22950, | |
| "bidQty": 100, | |
| "bidprice": 1066.05, | |
| "askQty": 100, | |
| "askPrice": 1074.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16300, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1760.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1400, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 200, | |
| "bidprice": 173.1, | |
| "askQty": 100, | |
| "askPrice": 399, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16350, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16350.00", | |
| "openInterest": 2152, | |
| "changeinOpenInterest": 1128, | |
| "pchangeinOpenInterest": 110.15625, | |
| "totalTradedVolume": 12418, | |
| "impliedVolatility": 25.81, | |
| "lastPrice": 19.9, | |
| "change": -22.550000000000004, | |
| "pChange": -53.12131919905772, | |
| "totalBuyQuantity": 45550, | |
| "totalSellQuantity": 43850, | |
| "bidQty": 400, | |
| "bidprice": 19.75, | |
| "askQty": 50, | |
| "askPrice": 19.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16350.00", | |
| "openInterest": 1278, | |
| "changeinOpenInterest": -5, | |
| "pchangeinOpenInterest": -0.3897116134060795, | |
| "totalTradedVolume": 19, | |
| "impliedVolatility": 63.93, | |
| "lastPrice": 1021.7, | |
| "change": 187.70000000000005, | |
| "pChange": 22.50599520383694, | |
| "totalBuyQuantity": 28350, | |
| "totalSellQuantity": 22950, | |
| "bidQty": 350, | |
| "bidprice": 1017.8, | |
| "askQty": 3500, | |
| "askPrice": 1026.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16350, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16350, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8950, | |
| "totalSellQuantity": 2350, | |
| "bidQty": 500, | |
| "bidprice": 40.1, | |
| "askQty": 300, | |
| "askPrice": 138.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16350, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2150, | |
| "totalSellQuantity": 2150, | |
| "bidQty": 50, | |
| "bidprice": 922.85, | |
| "askQty": 50, | |
| "askPrice": 1193.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16350, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16350, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16350.00", | |
| "openInterest": 586, | |
| "changeinOpenInterest": 412, | |
| "pchangeinOpenInterest": 236.7816091954023, | |
| "totalTradedVolume": 345, | |
| "impliedVolatility": 19.92, | |
| "lastPrice": 80.15, | |
| "change": -38.8, | |
| "pChange": -32.61874737284573, | |
| "totalBuyQuantity": 12400, | |
| "totalSellQuantity": 5500, | |
| "bidQty": 100, | |
| "bidprice": 81.2, | |
| "askQty": 50, | |
| "askPrice": 82.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16350, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16350.00", | |
| "openInterest": 56, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 1.8181818181818181, | |
| "totalTradedVolume": 4, | |
| "impliedVolatility": 29.86, | |
| "lastPrice": 1084.45, | |
| "change": 110, | |
| "pChange": 11.288419108214889, | |
| "totalBuyQuantity": 9300, | |
| "totalSellQuantity": 8850, | |
| "bidQty": 50, | |
| "bidprice": 1083.4, | |
| "askQty": 50, | |
| "askPrice": 1115.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16350, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16350, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 20.2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16350, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16350, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16350.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 4, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 20.09, | |
| "lastPrice": 180.6, | |
| "change": -146.1, | |
| "pChange": -44.71992653810835, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 4850, | |
| "bidQty": 50, | |
| "bidprice": 161.25, | |
| "askQty": 50, | |
| "askPrice": 177.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16350, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2350, | |
| "totalSellQuantity": 3550, | |
| "bidQty": 500, | |
| "bidprice": 951.05, | |
| "askQty": 1750, | |
| "askPrice": 1475, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16350, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 16350, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3650, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1750, | |
| "bidprice": 930.7, | |
| "askQty": 1750, | |
| "askPrice": 1630, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16350, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 100, | |
| "askPrice": 399, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16350, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16350, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16350.00", | |
| "openInterest": 63, | |
| "changeinOpenInterest": 42, | |
| "pchangeinOpenInterest": 200, | |
| "totalTradedVolume": 117, | |
| "impliedVolatility": 22.98, | |
| "lastPrice": 47.85, | |
| "change": -31.4, | |
| "pChange": -39.62145110410095, | |
| "totalBuyQuantity": 13400, | |
| "totalSellQuantity": 7700, | |
| "bidQty": 50, | |
| "bidprice": 47.7, | |
| "askQty": 100, | |
| "askPrice": 48.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16350, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16350.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 42.2, | |
| "lastPrice": 1030.85, | |
| "change": -428.0500000000002, | |
| "pChange": -29.340599081499768, | |
| "totalBuyQuantity": 7200, | |
| "totalSellQuantity": 6400, | |
| "bidQty": 350, | |
| "bidprice": 1035.7, | |
| "askQty": 200, | |
| "askPrice": 1072.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16400, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16400.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 50, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 42.94, | |
| "lastPrice": 1003.45, | |
| "change": 113.45000000000005, | |
| "pChange": 12.747191011235962, | |
| "totalBuyQuantity": 7650, | |
| "totalSellQuantity": 6100, | |
| "bidQty": 50, | |
| "bidprice": 997.25, | |
| "askQty": 300, | |
| "askPrice": 1028.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16400.00", | |
| "openInterest": 1106, | |
| "changeinOpenInterest": 587, | |
| "pchangeinOpenInterest": 113.10211946050096, | |
| "totalTradedVolume": 1666, | |
| "impliedVolatility": 22.79, | |
| "lastPrice": 53.65, | |
| "change": -34.65, | |
| "pChange": -39.24122310305776, | |
| "totalBuyQuantity": 22650, | |
| "totalSellQuantity": 20250, | |
| "bidQty": 50, | |
| "bidprice": 53.15, | |
| "askQty": 50, | |
| "askPrice": 53.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16400, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16400.00", | |
| "openInterest": 20, | |
| "changeinOpenInterest": 6, | |
| "pchangeinOpenInterest": 42.857142857142854, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8000, | |
| "totalSellQuantity": 4850, | |
| "bidQty": 50, | |
| "bidprice": 36.9, | |
| "askQty": 200, | |
| "askPrice": 108.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16400.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2200, | |
| "totalSellQuantity": 2250, | |
| "bidQty": 50, | |
| "bidprice": 972.1, | |
| "askQty": 50, | |
| "askPrice": 1102.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16400, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16400.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2400, | |
| "totalSellQuantity": 1050, | |
| "bidQty": 50, | |
| "bidprice": 89.7, | |
| "askQty": 100, | |
| "askPrice": 132, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16400, | |
| "expiryDate": "10-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022PE16400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 24.85, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16400, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE16400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1200, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 13.65, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16400, | |
| "expiryDate": "24-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE16400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16400, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16400.00", | |
| "openInterest": 974, | |
| "changeinOpenInterest": 190, | |
| "pchangeinOpenInterest": 24.23469387755102, | |
| "totalTradedVolume": 893, | |
| "impliedVolatility": 19.44, | |
| "lastPrice": 178.9, | |
| "change": -44.69999999999999, | |
| "pChange": -19.99105545617173, | |
| "totalBuyQuantity": 3750, | |
| "totalSellQuantity": 5700, | |
| "bidQty": 50, | |
| "bidprice": 177.75, | |
| "askQty": 50, | |
| "askPrice": 180.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16400.00", | |
| "openInterest": 17, | |
| "changeinOpenInterest": 9, | |
| "pchangeinOpenInterest": 112.5, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 20.2, | |
| "lastPrice": 1173.1, | |
| "change": 172.69999999999993, | |
| "pChange": 17.263094762095154, | |
| "totalBuyQuantity": 3600, | |
| "totalSellQuantity": 4100, | |
| "bidQty": 50, | |
| "bidprice": 1182, | |
| "askQty": 50, | |
| "askPrice": 1208.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16400, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6700, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 100, | |
| "bidprice": 151, | |
| "askQty": 1750, | |
| "askPrice": 398.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1575.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16400, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16400.00", | |
| "openInterest": 10001, | |
| "changeinOpenInterest": 3051, | |
| "pchangeinOpenInterest": 43.89928057553957, | |
| "totalTradedVolume": 57467, | |
| "impliedVolatility": 25.26, | |
| "lastPrice": 22.4, | |
| "change": -26.5, | |
| "pChange": -54.19222903885481, | |
| "totalBuyQuantity": 90650, | |
| "totalSellQuantity": 85550, | |
| "bidQty": 2350, | |
| "bidprice": 22.35, | |
| "askQty": 600, | |
| "askPrice": 22.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16400.00", | |
| "openInterest": 83, | |
| "changeinOpenInterest": 20, | |
| "pchangeinOpenInterest": 31.746031746031747, | |
| "totalTradedVolume": 42, | |
| "impliedVolatility": 62.77, | |
| "lastPrice": 978.45, | |
| "change": 208.20000000000005, | |
| "pChange": 27.030185004868557, | |
| "totalBuyQuantity": 21150, | |
| "totalSellQuantity": 17850, | |
| "bidQty": 100, | |
| "bidprice": 974.4, | |
| "askQty": 200, | |
| "askPrice": 977.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16400, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16400.00", | |
| "openInterest": 24518, | |
| "changeinOpenInterest": 4320, | |
| "pchangeinOpenInterest": 21.388256262996336, | |
| "totalTradedVolume": 11895, | |
| "impliedVolatility": 19.87, | |
| "lastPrice": 88.55, | |
| "change": -42.89999999999999, | |
| "pChange": -32.63598326359832, | |
| "totalBuyQuantity": 35900, | |
| "totalSellQuantity": 20000, | |
| "bidQty": 100, | |
| "bidprice": 87.6, | |
| "askQty": 300, | |
| "askPrice": 88, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16400.00", | |
| "openInterest": 180, | |
| "changeinOpenInterest": -11, | |
| "pchangeinOpenInterest": -5.7591623036649215, | |
| "totalTradedVolume": 18, | |
| "impliedVolatility": 30.94, | |
| "lastPrice": 1065, | |
| "change": 185.35000000000002, | |
| "pChange": 21.070880463820842, | |
| "totalBuyQuantity": 8600, | |
| "totalSellQuantity": 10850, | |
| "bidQty": 50, | |
| "bidprice": 1046, | |
| "askQty": 2850, | |
| "askPrice": 1064.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16450, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16450, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2150, | |
| "totalSellQuantity": 1800, | |
| "bidQty": 50, | |
| "bidprice": 854.7, | |
| "askQty": 50, | |
| "askPrice": 1138.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16450, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6700, | |
| "totalSellQuantity": 2050, | |
| "bidQty": 500, | |
| "bidprice": 40.2, | |
| "askQty": 2050, | |
| "askPrice": 134.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16450, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16450, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16450.00", | |
| "openInterest": 200, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 25.08, | |
| "lastPrice": 942.05, | |
| "change": 82.39999999999998, | |
| "pChange": 9.585296341534342, | |
| "totalBuyQuantity": 8550, | |
| "totalSellQuantity": 8300, | |
| "bidQty": 50, | |
| "bidprice": 999.65, | |
| "askQty": 50, | |
| "askPrice": 1030.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16450, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16450.00", | |
| "openInterest": 617, | |
| "changeinOpenInterest": 182, | |
| "pchangeinOpenInterest": 41.839080459770116, | |
| "totalTradedVolume": 440, | |
| "impliedVolatility": 19.81, | |
| "lastPrice": 97.4, | |
| "change": -43.75, | |
| "pChange": -30.99539496989019, | |
| "totalBuyQuantity": 20300, | |
| "totalSellQuantity": 13350, | |
| "bidQty": 50, | |
| "bidprice": 96.8, | |
| "askQty": 150, | |
| "askPrice": 99.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16450, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 16450, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2500, | |
| "totalSellQuantity": 3550, | |
| "bidQty": 100, | |
| "bidprice": 851, | |
| "askQty": 1750, | |
| "askPrice": 1318.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16450, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16450.00", | |
| "openInterest": 7, | |
| "changeinOpenInterest": 7, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 19.91, | |
| "lastPrice": 201.3, | |
| "change": -156.75, | |
| "pChange": -43.77880184331797, | |
| "totalBuyQuantity": 3550, | |
| "totalSellQuantity": 4600, | |
| "bidQty": 50, | |
| "bidprice": 181.2, | |
| "askQty": 50, | |
| "askPrice": 196.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16450, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 16450, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16450, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3650, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 100, | |
| "bidprice": 851, | |
| "askQty": 1750, | |
| "askPrice": 1454.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16450, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16450, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16450.00", | |
| "openInterest": 36, | |
| "changeinOpenInterest": 17, | |
| "pchangeinOpenInterest": 89.47368421052632, | |
| "totalTradedVolume": 36, | |
| "impliedVolatility": 57.62, | |
| "lastPrice": 905.8, | |
| "change": 172.69999999999993, | |
| "pChange": 23.557495566771237, | |
| "totalBuyQuantity": 16950, | |
| "totalSellQuantity": 11450, | |
| "bidQty": 1000, | |
| "bidprice": 924.5, | |
| "askQty": 100, | |
| "askPrice": 930.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16450, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16450.00", | |
| "openInterest": 2815, | |
| "changeinOpenInterest": 1866, | |
| "pchangeinOpenInterest": 196.62802950474185, | |
| "totalTradedVolume": 22587, | |
| "impliedVolatility": 24.79, | |
| "lastPrice": 25.6, | |
| "change": -30, | |
| "pChange": -53.956834532374096, | |
| "totalBuyQuantity": 51700, | |
| "totalSellQuantity": 39650, | |
| "bidQty": 450, | |
| "bidprice": 25.45, | |
| "askQty": 50, | |
| "askPrice": 25.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16450, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16450, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16450.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 3, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 4, | |
| "impliedVolatility": 41.83, | |
| "lastPrice": 956.85, | |
| "change": 136.85000000000002, | |
| "pChange": 16.689024390243905, | |
| "totalBuyQuantity": 7450, | |
| "totalSellQuantity": 5700, | |
| "bidQty": 50, | |
| "bidprice": 952.1, | |
| "askQty": 100, | |
| "askPrice": 983, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16450, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16450.00", | |
| "openInterest": 40, | |
| "changeinOpenInterest": 22, | |
| "pchangeinOpenInterest": 122.22222222222223, | |
| "totalTradedVolume": 72, | |
| "impliedVolatility": 22.4, | |
| "lastPrice": 58.55, | |
| "change": -38.35000000000001, | |
| "pChange": -39.57688338493293, | |
| "totalBuyQuantity": 19450, | |
| "totalSellQuantity": 13750, | |
| "bidQty": 100, | |
| "bidprice": 58.4, | |
| "askQty": 150, | |
| "askPrice": 59.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16450, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16450, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 21.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16500, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE16500.00", | |
| "openInterest": 18, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3550, | |
| "totalSellQuantity": 1950, | |
| "bidQty": 100, | |
| "bidprice": 1792.2, | |
| "askQty": 50, | |
| "askPrice": 1989.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE16500.00", | |
| "openInterest": 346, | |
| "changeinOpenInterest": -12, | |
| "pchangeinOpenInterest": -3.35195530726257, | |
| "totalTradedVolume": 33, | |
| "impliedVolatility": 24.37, | |
| "lastPrice": 686.15, | |
| "change": -33.39999999999998, | |
| "pChange": -4.641790007643663, | |
| "totalBuyQuantity": 5750, | |
| "totalSellQuantity": 2350, | |
| "bidQty": 50, | |
| "bidprice": 685.85, | |
| "askQty": 50, | |
| "askPrice": 708.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16500, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16500.00", | |
| "openInterest": 74308, | |
| "changeinOpenInterest": 1813, | |
| "pchangeinOpenInterest": 2.50086212842265, | |
| "totalTradedVolume": 26662, | |
| "impliedVolatility": 19.68, | |
| "lastPrice": 106.2, | |
| "change": -50.64999999999999, | |
| "pChange": -32.291998724896395, | |
| "totalBuyQuantity": 60800, | |
| "totalSellQuantity": 47700, | |
| "bidQty": 200, | |
| "bidprice": 106.1, | |
| "askQty": 150, | |
| "askPrice": 106.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16500.00", | |
| "openInterest": 3221, | |
| "changeinOpenInterest": -347, | |
| "pchangeinOpenInterest": -9.725336322869955, | |
| "totalTradedVolume": 1007, | |
| "impliedVolatility": 29.47, | |
| "lastPrice": 972.9, | |
| "change": 167.39999999999998, | |
| "pChange": 20.78212290502793, | |
| "totalBuyQuantity": 18900, | |
| "totalSellQuantity": 17650, | |
| "bidQty": 50, | |
| "bidprice": 973.05, | |
| "askQty": 50, | |
| "askPrice": 976.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16500, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE16500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1200, | |
| "totalSellQuantity": 0, | |
| "bidQty": 200, | |
| "bidprice": 51.6, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16500, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE16500.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 446.8, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE16500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 400, | |
| "totalSellQuantity": 600, | |
| "bidQty": 400, | |
| "bidprice": 168.4, | |
| "askQty": 600, | |
| "askPrice": 194.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16500, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16500.00", | |
| "openInterest": 1110, | |
| "changeinOpenInterest": 133, | |
| "pchangeinOpenInterest": 13.61310133060389, | |
| "totalTradedVolume": 232, | |
| "impliedVolatility": 21.05, | |
| "lastPrice": 1120, | |
| "change": 166, | |
| "pChange": 17.40041928721174, | |
| "totalBuyQuantity": 13550, | |
| "totalSellQuantity": 14200, | |
| "bidQty": 50, | |
| "bidprice": 1113.65, | |
| "askQty": 100, | |
| "askPrice": 1123.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16500.00", | |
| "openInterest": 33218, | |
| "changeinOpenInterest": 1228, | |
| "pchangeinOpenInterest": 3.8386995936230073, | |
| "totalTradedVolume": 3435, | |
| "impliedVolatility": 19.34, | |
| "lastPrice": 201.9, | |
| "change": -54.99999999999997, | |
| "pChange": -21.409108602569084, | |
| "totalBuyQuantity": 23300, | |
| "totalSellQuantity": 18600, | |
| "bidQty": 50, | |
| "bidprice": 201.2, | |
| "askQty": 50, | |
| "askPrice": 202, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16500, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 3550, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1430.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16500.00", | |
| "openInterest": 17, | |
| "changeinOpenInterest": 17, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3500, | |
| "totalSellQuantity": 3850, | |
| "bidQty": 200, | |
| "bidprice": 241.15, | |
| "askQty": 100, | |
| "askPrice": 276.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16500, | |
| "expiryDate": "30-Jun-2022", | |
| "CE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022CE16500.00", | |
| "openInterest": 27, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3500, | |
| "totalSellQuantity": 1700, | |
| "bidQty": 50, | |
| "bidprice": 1212.75, | |
| "askQty": 50, | |
| "askPrice": 1400.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE16500.00", | |
| "openInterest": 1904, | |
| "changeinOpenInterest": -17, | |
| "pchangeinOpenInterest": -0.8849557522123894, | |
| "totalTradedVolume": 85, | |
| "impliedVolatility": 19.8, | |
| "lastPrice": 351.5, | |
| "change": -56.60000000000002, | |
| "pChange": -13.869149718206328, | |
| "totalBuyQuantity": 10950, | |
| "totalSellQuantity": 8100, | |
| "bidQty": 100, | |
| "bidprice": 351.5, | |
| "askQty": 100, | |
| "askPrice": 356.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16500, | |
| "expiryDate": "10-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022PE16500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3000, | |
| "totalSellQuantity": 1200, | |
| "bidQty": 400, | |
| "bidprice": 117.1, | |
| "askQty": 600, | |
| "askPrice": 174.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16500, | |
| "expiryDate": "28-Dec-2023", | |
| "CE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023CE16500.00", | |
| "openInterest": 53, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 4550, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16500, | |
| "expiryDate": "24-Dec-2025", | |
| "PE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025PE16500.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16500, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16500.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 2150, | |
| "bidQty": 50, | |
| "bidprice": 910.05, | |
| "askQty": 400, | |
| "askPrice": 962.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16500.00", | |
| "openInterest": 154, | |
| "changeinOpenInterest": 6, | |
| "pchangeinOpenInterest": 4.054054054054054, | |
| "totalTradedVolume": 150, | |
| "impliedVolatility": 20.33, | |
| "lastPrice": 84.85, | |
| "change": -41.75, | |
| "pChange": -32.97788309636651, | |
| "totalBuyQuantity": 9050, | |
| "totalSellQuantity": 4950, | |
| "bidQty": 50, | |
| "bidprice": 85.4, | |
| "askQty": 650, | |
| "askPrice": 87.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16500, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16500.00", | |
| "openInterest": 1833, | |
| "changeinOpenInterest": 208, | |
| "pchangeinOpenInterest": 12.8, | |
| "totalTradedVolume": 813, | |
| "impliedVolatility": 58.84, | |
| "lastPrice": 880.7, | |
| "change": 176.95000000000005, | |
| "pChange": 25.14387211367674, | |
| "totalBuyQuantity": 39500, | |
| "totalSellQuantity": 17250, | |
| "bidQty": 50, | |
| "bidprice": 880.1, | |
| "askQty": 50, | |
| "askPrice": 883.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16500.00", | |
| "openInterest": 45729, | |
| "changeinOpenInterest": 16980, | |
| "pchangeinOpenInterest": 59.062923927788795, | |
| "totalTradedVolume": 145237, | |
| "impliedVolatility": 24.26, | |
| "lastPrice": 29, | |
| "change": -34.5, | |
| "pChange": -54.330708661417326, | |
| "totalBuyQuantity": 208150, | |
| "totalSellQuantity": 234500, | |
| "bidQty": 6000, | |
| "bidprice": 29, | |
| "askQty": 1100, | |
| "askPrice": 29.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16500, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16500.00", | |
| "openInterest": 2308, | |
| "changeinOpenInterest": 277, | |
| "pchangeinOpenInterest": 13.638601674052191, | |
| "totalTradedVolume": 3265, | |
| "impliedVolatility": 22.03, | |
| "lastPrice": 64.15, | |
| "change": -41.39999999999999, | |
| "pChange": -39.22311700615821, | |
| "totalBuyQuantity": 30750, | |
| "totalSellQuantity": 24000, | |
| "bidQty": 50, | |
| "bidprice": 64.75, | |
| "askQty": 50, | |
| "askPrice": 65.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16500.00", | |
| "openInterest": 42, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 5, | |
| "totalTradedVolume": 33, | |
| "impliedVolatility": 40.23, | |
| "lastPrice": 905, | |
| "change": 173.14999999999998, | |
| "pChange": 23.65921978547516, | |
| "totalBuyQuantity": 9300, | |
| "totalSellQuantity": 8200, | |
| "bidQty": 100, | |
| "bidprice": 919.05, | |
| "askQty": 600, | |
| "askPrice": 928, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16500, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16500.00", | |
| "openInterest": 7, | |
| "changeinOpenInterest": 3, | |
| "pchangeinOpenInterest": 75, | |
| "totalTradedVolume": 7, | |
| "impliedVolatility": 19.59, | |
| "lastPrice": 130, | |
| "change": 2.450000000000003, | |
| "pChange": 1.9208153665229346, | |
| "totalBuyQuantity": 3500, | |
| "totalSellQuantity": 2150, | |
| "bidQty": 300, | |
| "bidprice": 119.65, | |
| "askQty": 50, | |
| "askPrice": 139.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16550, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16550.00", | |
| "openInterest": 832, | |
| "changeinOpenInterest": -18, | |
| "pchangeinOpenInterest": -2.1176470588235294, | |
| "totalTradedVolume": 758, | |
| "impliedVolatility": 19.45, | |
| "lastPrice": 114.3, | |
| "change": -57.000000000000014, | |
| "pChange": -33.274956217162874, | |
| "totalBuyQuantity": 16150, | |
| "totalSellQuantity": 8550, | |
| "bidQty": 100, | |
| "bidprice": 112, | |
| "askQty": 150, | |
| "askPrice": 117.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16550.00", | |
| "openInterest": 167, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 4, | |
| "impliedVolatility": 25.32, | |
| "lastPrice": 873.8, | |
| "change": 83.44999999999993, | |
| "pChange": 10.558613272600738, | |
| "totalBuyQuantity": 9650, | |
| "totalSellQuantity": 10150, | |
| "bidQty": 50, | |
| "bidprice": 921.45, | |
| "askQty": 100, | |
| "askPrice": 941.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16550, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 650, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 30.4, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16550, | |
| "expiryDate": "10-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022PE16550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 300, | |
| "totalSellQuantity": 0, | |
| "bidQty": 300, | |
| "bidprice": 20.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16550, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE16550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 400, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 30.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16550, | |
| "expiryDate": "24-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE16550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 400, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 50.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16550, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16550.00", | |
| "openInterest": 8, | |
| "changeinOpenInterest": 7, | |
| "pchangeinOpenInterest": 700, | |
| "totalTradedVolume": 8, | |
| "impliedVolatility": 19.37, | |
| "lastPrice": 216, | |
| "change": -49, | |
| "pChange": -18.49056603773585, | |
| "totalBuyQuantity": 2200, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 50, | |
| "bidprice": 208.45, | |
| "askQty": 50, | |
| "askPrice": 216.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2300, | |
| "totalSellQuantity": 3550, | |
| "bidQty": 100, | |
| "bidprice": 801, | |
| "askQty": 1750, | |
| "askPrice": 1231.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16550, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3650, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 100, | |
| "bidprice": 751, | |
| "askQty": 1750, | |
| "askPrice": 1574.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 100, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 100, | |
| "askPrice": 549, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16550, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16550.00", | |
| "openInterest": 52, | |
| "changeinOpenInterest": -1, | |
| "pchangeinOpenInterest": -1.8867924528301887, | |
| "totalTradedVolume": 16, | |
| "impliedVolatility": 56.6, | |
| "lastPrice": 830, | |
| "change": 183.25, | |
| "pChange": 28.333977580208735, | |
| "totalBuyQuantity": 38750, | |
| "totalSellQuantity": 18050, | |
| "bidQty": 50, | |
| "bidprice": 833.45, | |
| "askQty": 100, | |
| "askPrice": 838.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16550.00", | |
| "openInterest": 3058, | |
| "changeinOpenInterest": 2378, | |
| "pchangeinOpenInterest": 349.70588235294116, | |
| "totalTradedVolume": 15565, | |
| "impliedVolatility": 23.76, | |
| "lastPrice": 33.05, | |
| "change": -41.150000000000006, | |
| "pChange": -55.45822102425877, | |
| "totalBuyQuantity": 55000, | |
| "totalSellQuantity": 57450, | |
| "bidQty": 550, | |
| "bidprice": 32.9, | |
| "askQty": 600, | |
| "askPrice": 33.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16550, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16550.00", | |
| "openInterest": 60, | |
| "changeinOpenInterest": 43, | |
| "pchangeinOpenInterest": 252.94117647058823, | |
| "totalTradedVolume": 127, | |
| "impliedVolatility": 21.81, | |
| "lastPrice": 71.55, | |
| "change": -43.10000000000001, | |
| "pChange": -37.592673353685136, | |
| "totalBuyQuantity": 26350, | |
| "totalSellQuantity": 15650, | |
| "bidQty": 50, | |
| "bidprice": 71.65, | |
| "askQty": 100, | |
| "askPrice": 72.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16550.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 40.49, | |
| "lastPrice": 874.15, | |
| "change": -434.2500000000001, | |
| "pChange": -33.18939162335678, | |
| "totalBuyQuantity": 5500, | |
| "totalSellQuantity": 3800, | |
| "bidQty": 100, | |
| "bidprice": 775.25, | |
| "askQty": 500, | |
| "askPrice": 893.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16550, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16550.00", | |
| "openInterest": 5, | |
| "changeinOpenInterest": 5, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 12, | |
| "impliedVolatility": 20.74, | |
| "lastPrice": 99.9, | |
| "change": -190.85, | |
| "pChange": -65.64058469475495, | |
| "totalBuyQuantity": 8800, | |
| "totalSellQuantity": 4750, | |
| "bidQty": 50, | |
| "bidprice": 76.5, | |
| "askQty": 50, | |
| "askPrice": 100.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2150, | |
| "totalSellQuantity": 2150, | |
| "bidQty": 50, | |
| "bidprice": 867.15, | |
| "askQty": 50, | |
| "askPrice": 941.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16600, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16600, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16600.00", | |
| "openInterest": 12475, | |
| "changeinOpenInterest": 716, | |
| "pchangeinOpenInterest": 6.088953142274003, | |
| "totalTradedVolume": 6973, | |
| "impliedVolatility": 19.34, | |
| "lastPrice": 124.65, | |
| "change": -53.599999999999994, | |
| "pChange": -30.07012622720897, | |
| "totalBuyQuantity": 35850, | |
| "totalSellQuantity": 29100, | |
| "bidQty": 50, | |
| "bidprice": 122.95, | |
| "askQty": 250, | |
| "askPrice": 123.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16600, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16600.00", | |
| "openInterest": 507, | |
| "changeinOpenInterest": -13, | |
| "pchangeinOpenInterest": -2.5, | |
| "totalTradedVolume": 148, | |
| "impliedVolatility": 29.13, | |
| "lastPrice": 900, | |
| "change": 158.29999999999995, | |
| "pChange": 21.342860995011453, | |
| "totalBuyQuantity": 17300, | |
| "totalSellQuantity": 18850, | |
| "bidQty": 100, | |
| "bidprice": 884.45, | |
| "askQty": 300, | |
| "askPrice": 896.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16600, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16600, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16600.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 30.3, | |
| "lastPrice": 829.35, | |
| "change": -240.19999999999993, | |
| "pChange": -22.45804310223925, | |
| "totalBuyQuantity": 4050, | |
| "totalSellQuantity": 3600, | |
| "bidQty": 50, | |
| "bidprice": 844.4, | |
| "askQty": 50, | |
| "askPrice": 898.65, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16600, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16600.00", | |
| "openInterest": 15, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 7.142857142857143, | |
| "totalTradedVolume": 16, | |
| "impliedVolatility": 19.78, | |
| "lastPrice": 100, | |
| "change": -73.15, | |
| "pChange": -42.24660698816056, | |
| "totalBuyQuantity": 8250, | |
| "totalSellQuantity": 6700, | |
| "bidQty": 50, | |
| "bidprice": 101.2, | |
| "askQty": 50, | |
| "askPrice": 104.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16600, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16600, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE16600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 34.45, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16600, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16600, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16600.00", | |
| "openInterest": 1085, | |
| "changeinOpenInterest": 210, | |
| "pchangeinOpenInterest": 24, | |
| "totalTradedVolume": 768, | |
| "impliedVolatility": 19.06, | |
| "lastPrice": 222.9, | |
| "change": -60.849999999999994, | |
| "pChange": -21.444933920704845, | |
| "totalBuyQuantity": 5800, | |
| "totalSellQuantity": 8700, | |
| "bidQty": 50, | |
| "bidprice": 221.5, | |
| "askQty": 700, | |
| "askPrice": 222.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16600, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16600.00", | |
| "openInterest": 40, | |
| "changeinOpenInterest": 15, | |
| "pchangeinOpenInterest": 60, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 20.33, | |
| "lastPrice": 1034, | |
| "change": 142.89999999999998, | |
| "pChange": 16.03635955560543, | |
| "totalBuyQuantity": 4100, | |
| "totalSellQuantity": 5350, | |
| "bidQty": 100, | |
| "bidprice": 1037, | |
| "askQty": 50, | |
| "askPrice": 1053.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16600, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 16600, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1573.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16600, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2950, | |
| "totalSellQuantity": 100, | |
| "bidQty": 1000, | |
| "bidprice": 101.5, | |
| "askQty": 100, | |
| "askPrice": 599, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16600, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16600, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16600.00", | |
| "openInterest": 25264, | |
| "changeinOpenInterest": 5061, | |
| "pchangeinOpenInterest": 25.05073503935059, | |
| "totalTradedVolume": 84334, | |
| "impliedVolatility": 23.22, | |
| "lastPrice": 37.5, | |
| "change": -42.7, | |
| "pChange": -53.241895261845386, | |
| "totalBuyQuantity": 106050, | |
| "totalSellQuantity": 96750, | |
| "bidQty": 100, | |
| "bidprice": 37.35, | |
| "askQty": 100, | |
| "askPrice": 37.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16600, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16600.00", | |
| "openInterest": 715, | |
| "changeinOpenInterest": -126, | |
| "pchangeinOpenInterest": -14.98216409036861, | |
| "totalTradedVolume": 370, | |
| "impliedVolatility": 55.38, | |
| "lastPrice": 787.4, | |
| "change": 163.25, | |
| "pChange": 26.15557157734519, | |
| "totalBuyQuantity": 45550, | |
| "totalSellQuantity": 19400, | |
| "bidQty": 150, | |
| "bidprice": 788.3, | |
| "askQty": 50, | |
| "askPrice": 791.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16600, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16600, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16600.00", | |
| "openInterest": 1198, | |
| "changeinOpenInterest": 411, | |
| "pchangeinOpenInterest": 52.22363405336722, | |
| "totalTradedVolume": 1356, | |
| "impliedVolatility": 21.52, | |
| "lastPrice": 79.05, | |
| "change": -47.75, | |
| "pChange": -37.6577287066246, | |
| "totalBuyQuantity": 29250, | |
| "totalSellQuantity": 23000, | |
| "bidQty": 50, | |
| "bidprice": 79.25, | |
| "askQty": 100, | |
| "askPrice": 79.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16600, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16600.00", | |
| "openInterest": 15, | |
| "changeinOpenInterest": 9, | |
| "pchangeinOpenInterest": 150, | |
| "totalTradedVolume": 5, | |
| "impliedVolatility": 39.95, | |
| "lastPrice": 835.05, | |
| "change": 186, | |
| "pChange": 28.657268315229956, | |
| "totalBuyQuantity": 8700, | |
| "totalSellQuantity": 8500, | |
| "bidQty": 50, | |
| "bidprice": 829.75, | |
| "askQty": 50, | |
| "askPrice": 846.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16600, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16600, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3150, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 71.45, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16650, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16650, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16650.00", | |
| "openInterest": 373, | |
| "changeinOpenInterest": -333, | |
| "pchangeinOpenInterest": -47.1671388101983, | |
| "totalTradedVolume": 1158, | |
| "impliedVolatility": 19.05, | |
| "lastPrice": 133.15, | |
| "change": -55.849999999999994, | |
| "pChange": -29.55026455026455, | |
| "totalBuyQuantity": 19500, | |
| "totalSellQuantity": 15400, | |
| "bidQty": 50, | |
| "bidprice": 133.55, | |
| "askQty": 1000, | |
| "askPrice": 134.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16650, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16650.00", | |
| "openInterest": 124, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 13550, | |
| "totalSellQuantity": 6550, | |
| "bidQty": 300, | |
| "bidprice": 843.65, | |
| "askQty": 100, | |
| "askPrice": 857.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16650, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 16650, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 100, | |
| "bidprice": 751, | |
| "askQty": 1750, | |
| "askPrice": 1515.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16650, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 100, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 100, | |
| "askPrice": 599, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16650, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16650, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16650.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 19.28, | |
| "lastPrice": 242.7, | |
| "change": -183.95, | |
| "pChange": -43.114965428337044, | |
| "totalBuyQuantity": 5450, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 50, | |
| "bidprice": 229.3, | |
| "askQty": 50, | |
| "askPrice": 239.65, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16650, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16650.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 20.38, | |
| "lastPrice": 1001.1, | |
| "change": -148.39999999999998, | |
| "pChange": -12.909960852544582, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 4500, | |
| "bidQty": 50, | |
| "bidprice": 934.15, | |
| "askQty": 50, | |
| "askPrice": 1029.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16650, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16650, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8750, | |
| "totalSellQuantity": 4200, | |
| "bidQty": 50, | |
| "bidprice": 75.8, | |
| "askQty": 50, | |
| "askPrice": 147.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16650, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2650, | |
| "totalSellQuantity": 2250, | |
| "bidQty": 1750, | |
| "bidprice": 431.55, | |
| "askQty": 50, | |
| "askPrice": 894.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16650, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16650, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16650.00", | |
| "openInterest": 3522, | |
| "changeinOpenInterest": 2516, | |
| "pchangeinOpenInterest": 250.09940357852884, | |
| "totalTradedVolume": 26235, | |
| "impliedVolatility": 22.69, | |
| "lastPrice": 42.7, | |
| "change": -49.3, | |
| "pChange": -53.586956521739125, | |
| "totalBuyQuantity": 66100, | |
| "totalSellQuantity": 56350, | |
| "bidQty": 300, | |
| "bidprice": 42.5, | |
| "askQty": 700, | |
| "askPrice": 42.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16650, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16650.00", | |
| "openInterest": 148, | |
| "changeinOpenInterest": -12, | |
| "pchangeinOpenInterest": -7.5, | |
| "totalTradedVolume": 55, | |
| "impliedVolatility": 52.11, | |
| "lastPrice": 729.05, | |
| "change": 157.75, | |
| "pChange": 27.61246280413093, | |
| "totalBuyQuantity": 251400, | |
| "totalSellQuantity": 20500, | |
| "bidQty": 100, | |
| "bidprice": 743.3, | |
| "askQty": 650, | |
| "askPrice": 748.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16650, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16650, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16650.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 3, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 38.52, | |
| "lastPrice": 786, | |
| "change": 93.04999999999995, | |
| "pChange": 13.42809726531495, | |
| "totalBuyQuantity": 12450, | |
| "totalSellQuantity": 8850, | |
| "bidQty": 200, | |
| "bidprice": 780.65, | |
| "askQty": 500, | |
| "askPrice": 810.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16650, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16650.00", | |
| "openInterest": 97, | |
| "changeinOpenInterest": 53, | |
| "pchangeinOpenInterest": 120.45454545454545, | |
| "totalTradedVolume": 102, | |
| "impliedVolatility": 21.13, | |
| "lastPrice": 86.4, | |
| "change": -57.25, | |
| "pChange": -39.85381134702401, | |
| "totalBuyQuantity": 21450, | |
| "totalSellQuantity": 17150, | |
| "bidQty": 200, | |
| "bidprice": 86.05, | |
| "askQty": 100, | |
| "askPrice": 88.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16650, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16650, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 350, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 25.4, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16700, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16700, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16700.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3350, | |
| "totalSellQuantity": 1800, | |
| "bidQty": 50, | |
| "bidprice": 650.7, | |
| "askQty": 50, | |
| "askPrice": 802.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16700, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16700.00", | |
| "openInterest": 87, | |
| "changeinOpenInterest": 74, | |
| "pchangeinOpenInterest": 569.2307692307693, | |
| "totalTradedVolume": 7, | |
| "impliedVolatility": 20.02, | |
| "lastPrice": 128.05, | |
| "change": -52.54999999999998, | |
| "pChange": -29.097452934662225, | |
| "totalBuyQuantity": 8950, | |
| "totalSellQuantity": 6050, | |
| "bidQty": 50, | |
| "bidprice": 119.65, | |
| "askQty": 50, | |
| "askPrice": 125.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16700, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16700, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 35, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16700, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16700, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE16700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 53.8, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16700, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 16700, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16700.00", | |
| "openInterest": 62, | |
| "changeinOpenInterest": 11, | |
| "pchangeinOpenInterest": 21.568627450980394, | |
| "totalTradedVolume": 16, | |
| "impliedVolatility": 20.37, | |
| "lastPrice": 967.7, | |
| "change": 150.60000000000002, | |
| "pChange": 18.4310365928283, | |
| "totalBuyQuantity": 4050, | |
| "totalSellQuantity": 6550, | |
| "bidQty": 50, | |
| "bidprice": 966.9, | |
| "askQty": 50, | |
| "askPrice": 978.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16700, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16700.00", | |
| "openInterest": 2481, | |
| "changeinOpenInterest": 261, | |
| "pchangeinOpenInterest": 11.756756756756756, | |
| "totalTradedVolume": 686, | |
| "impliedVolatility": 18.9, | |
| "lastPrice": 248.9, | |
| "change": -56.79999999999998, | |
| "pChange": -18.58030749100425, | |
| "totalBuyQuantity": 7450, | |
| "totalSellQuantity": 11350, | |
| "bidQty": 50, | |
| "bidprice": 246.4, | |
| "askQty": 700, | |
| "askPrice": 248.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16700, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 16700, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 100, | |
| "askPrice": 599, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16700, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1466.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16700, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16700, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16700.00", | |
| "openInterest": 39, | |
| "changeinOpenInterest": -10, | |
| "pchangeinOpenInterest": -20.408163265306122, | |
| "totalTradedVolume": 34, | |
| "impliedVolatility": 38.52, | |
| "lastPrice": 754.05, | |
| "change": 137.75, | |
| "pChange": 22.351127697549895, | |
| "totalBuyQuantity": 18050, | |
| "totalSellQuantity": 17350, | |
| "bidQty": 100, | |
| "bidprice": 754.05, | |
| "askQty": 50, | |
| "askPrice": 760.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16700, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16700.00", | |
| "openInterest": 1063, | |
| "changeinOpenInterest": 455, | |
| "pchangeinOpenInterest": 74.83552631578948, | |
| "totalTradedVolume": 1903, | |
| "impliedVolatility": 20.97, | |
| "lastPrice": 96.85, | |
| "change": -56.05000000000001, | |
| "pChange": -36.65794637017659, | |
| "totalBuyQuantity": 27850, | |
| "totalSellQuantity": 21700, | |
| "bidQty": 50, | |
| "bidprice": 96.2, | |
| "askQty": 50, | |
| "askPrice": 96.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16700, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16700, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16700.00", | |
| "openInterest": 713, | |
| "changeinOpenInterest": -134, | |
| "pchangeinOpenInterest": -15.820543093270366, | |
| "totalTradedVolume": 675, | |
| "impliedVolatility": 52.49, | |
| "lastPrice": 700, | |
| "change": 153.89999999999998, | |
| "pChange": 28.181651712140628, | |
| "totalBuyQuantity": 40500, | |
| "totalSellQuantity": 20200, | |
| "bidQty": 50, | |
| "bidprice": 701.75, | |
| "askQty": 50, | |
| "askPrice": 702.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16700, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16700.00", | |
| "openInterest": 34368, | |
| "changeinOpenInterest": 27482, | |
| "pchangeinOpenInterest": 399.09962242230614, | |
| "totalTradedVolume": 141184, | |
| "impliedVolatility": 22.19, | |
| "lastPrice": 48.8, | |
| "change": -55.150000000000006, | |
| "pChange": -53.05435305435305, | |
| "totalBuyQuantity": 123200, | |
| "totalSellQuantity": 121300, | |
| "bidQty": 100, | |
| "bidprice": 48.7, | |
| "askQty": 700, | |
| "askPrice": 48.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16700, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16700, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16700.00", | |
| "openInterest": 1126, | |
| "changeinOpenInterest": 14, | |
| "pchangeinOpenInterest": 1.2589928057553956, | |
| "totalTradedVolume": 110, | |
| "impliedVolatility": 27.88, | |
| "lastPrice": 814.25, | |
| "change": 148.75, | |
| "pChange": 22.35161532682194, | |
| "totalBuyQuantity": 16300, | |
| "totalSellQuantity": 19900, | |
| "bidQty": 50, | |
| "bidprice": 809.35, | |
| "askQty": 850, | |
| "askPrice": 819, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16700, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16700.00", | |
| "openInterest": 11064, | |
| "changeinOpenInterest": -327, | |
| "pchangeinOpenInterest": -2.870687384777456, | |
| "totalTradedVolume": 8259, | |
| "impliedVolatility": 18.97, | |
| "lastPrice": 145.5, | |
| "change": -62.19999999999999, | |
| "pChange": -29.947038998555602, | |
| "totalBuyQuantity": 38700, | |
| "totalSellQuantity": 32150, | |
| "bidQty": 50, | |
| "bidprice": 144.4, | |
| "askQty": 150, | |
| "askPrice": 144.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16750, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16750, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3350, | |
| "totalSellQuantity": 2000, | |
| "bidQty": 50, | |
| "bidprice": 497.05, | |
| "askQty": 150, | |
| "askPrice": 786.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16750, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8700, | |
| "totalSellQuantity": 4200, | |
| "bidQty": 50, | |
| "bidprice": 85.3, | |
| "askQty": 50, | |
| "askPrice": 156.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16750, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16750, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16750.00", | |
| "openInterest": 160, | |
| "changeinOpenInterest": -8, | |
| "pchangeinOpenInterest": -4.761904761904762, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 26.6, | |
| "lastPrice": 760.8, | |
| "change": 124.79999999999995, | |
| "pChange": 19.622641509433954, | |
| "totalBuyQuantity": 8150, | |
| "totalSellQuantity": 6900, | |
| "bidQty": 50, | |
| "bidprice": 767.85, | |
| "askQty": 100, | |
| "askPrice": 781.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16750, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16750.00", | |
| "openInterest": 1318, | |
| "changeinOpenInterest": 606, | |
| "pchangeinOpenInterest": 85.11235955056179, | |
| "totalTradedVolume": 1607, | |
| "impliedVolatility": 18.72, | |
| "lastPrice": 156.05, | |
| "change": -67.94999999999999, | |
| "pChange": -30.334821428571423, | |
| "totalBuyQuantity": 14100, | |
| "totalSellQuantity": 14900, | |
| "bidQty": 100, | |
| "bidprice": 156.35, | |
| "askQty": 100, | |
| "askPrice": 157.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16750, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16750, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 350, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 31.4, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16750, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 16750, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16750.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 650, | |
| "bidprice": 751.05, | |
| "askQty": 1750, | |
| "askPrice": 1018.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16750, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16750.00", | |
| "openInterest": 31, | |
| "changeinOpenInterest": 10, | |
| "pchangeinOpenInterest": 47.61904761904762, | |
| "totalTradedVolume": 11, | |
| "impliedVolatility": 19.35, | |
| "lastPrice": 275.65, | |
| "change": -70.80000000000001, | |
| "pChange": -20.435849328907494, | |
| "totalBuyQuantity": 5450, | |
| "totalSellQuantity": 5900, | |
| "bidQty": 50, | |
| "bidprice": 259.5, | |
| "askQty": 50, | |
| "askPrice": 266.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16750, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 16750, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2900, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 100, | |
| "bidprice": 701, | |
| "askQty": 1750, | |
| "askPrice": 1417.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16750, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 100, | |
| "askPrice": 599, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16750, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16750, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16750.00", | |
| "openInterest": 3259, | |
| "changeinOpenInterest": 2238, | |
| "pchangeinOpenInterest": 219.19686581782565, | |
| "totalTradedVolume": 27827, | |
| "impliedVolatility": 21.71, | |
| "lastPrice": 56, | |
| "change": -62.150000000000006, | |
| "pChange": -52.60262378332629, | |
| "totalBuyQuantity": 74300, | |
| "totalSellQuantity": 65400, | |
| "bidQty": 50, | |
| "bidprice": 55.85, | |
| "askQty": 50, | |
| "askPrice": 56.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16750, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16750.00", | |
| "openInterest": 164, | |
| "changeinOpenInterest": -14, | |
| "pchangeinOpenInterest": -7.865168539325842, | |
| "totalTradedVolume": 190, | |
| "impliedVolatility": 51.99, | |
| "lastPrice": 664.6, | |
| "change": 163.70000000000005, | |
| "pChange": 32.6811738870034, | |
| "totalBuyQuantity": 152100, | |
| "totalSellQuantity": 19650, | |
| "bidQty": 150, | |
| "bidprice": 657.85, | |
| "askQty": 50, | |
| "askPrice": 661.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16750, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16750, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16750.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": -1, | |
| "pchangeinOpenInterest": -25, | |
| "totalTradedVolume": 7, | |
| "impliedVolatility": 34.35, | |
| "lastPrice": 673.1, | |
| "change": 266.35, | |
| "pChange": 65.48248309772589, | |
| "totalBuyQuantity": 12700, | |
| "totalSellQuantity": 9650, | |
| "bidQty": 500, | |
| "bidprice": 712, | |
| "askQty": 500, | |
| "askPrice": 721, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16750, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16750.00", | |
| "openInterest": 101, | |
| "changeinOpenInterest": 9, | |
| "pchangeinOpenInterest": 9.782608695652174, | |
| "totalTradedVolume": 319, | |
| "impliedVolatility": 20.64, | |
| "lastPrice": 106.45, | |
| "change": -59.89999999999999, | |
| "pChange": -36.00841599038172, | |
| "totalBuyQuantity": 31550, | |
| "totalSellQuantity": 28800, | |
| "bidQty": 50, | |
| "bidprice": 105.45, | |
| "askQty": 50, | |
| "askPrice": 106.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16800, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16800.00", | |
| "openInterest": 8, | |
| "changeinOpenInterest": 7, | |
| "pchangeinOpenInterest": 700, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 19.12, | |
| "lastPrice": 144.9, | |
| "change": -49.900000000000006, | |
| "pChange": -25.616016427104725, | |
| "totalBuyQuantity": 10250, | |
| "totalSellQuantity": 8550, | |
| "bidQty": 50, | |
| "bidprice": 142.45, | |
| "askQty": 300, | |
| "askPrice": 146.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16800.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 100, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3450, | |
| "totalSellQuantity": 2000, | |
| "bidQty": 50, | |
| "bidprice": 691, | |
| "askQty": 50, | |
| "askPrice": 728.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16800, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1700, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 50.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16800, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16800.00", | |
| "openInterest": 1550, | |
| "changeinOpenInterest": 471, | |
| "pchangeinOpenInterest": 43.65152919369787, | |
| "totalTradedVolume": 3060, | |
| "impliedVolatility": 20.37, | |
| "lastPrice": 117.75, | |
| "change": -62.099999999999994, | |
| "pChange": -34.52877397831526, | |
| "totalBuyQuantity": 33050, | |
| "totalSellQuantity": 32200, | |
| "bidQty": 900, | |
| "bidprice": 115.8, | |
| "askQty": 100, | |
| "askPrice": 116.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16800.00", | |
| "openInterest": 109, | |
| "changeinOpenInterest": -26, | |
| "pchangeinOpenInterest": -19.25925925925926, | |
| "totalTradedVolume": 127, | |
| "impliedVolatility": 37.1, | |
| "lastPrice": 675.2, | |
| "change": 146.45000000000005, | |
| "pChange": 27.69739952718677, | |
| "totalBuyQuantity": 21850, | |
| "totalSellQuantity": 18800, | |
| "bidQty": 100, | |
| "bidprice": 674.15, | |
| "askQty": 100, | |
| "askPrice": 681.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16800, | |
| "expiryDate": "10-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022PE16800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2500, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 162.25, | |
| "askQty": 600, | |
| "askPrice": 240.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16800, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE16800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16800, | |
| "expiryDate": "24-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE16800.00", | |
| "openInterest": 6, | |
| "changeinOpenInterest": 4, | |
| "pchangeinOpenInterest": 200, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 34.52, | |
| "lastPrice": 649, | |
| "change": 429.15, | |
| "pChange": 195.20127359563338, | |
| "totalBuyQuantity": 650, | |
| "totalSellQuantity": 1300, | |
| "bidQty": 50, | |
| "bidprice": 201.1, | |
| "askQty": 100, | |
| "askPrice": 400, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16800, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16800.00", | |
| "openInterest": 135, | |
| "changeinOpenInterest": 19, | |
| "pchangeinOpenInterest": 16.379310344827587, | |
| "totalTradedVolume": 38, | |
| "impliedVolatility": 20.36, | |
| "lastPrice": 902.75, | |
| "change": 147.54999999999995, | |
| "pChange": 19.537870762711858, | |
| "totalBuyQuantity": 4850, | |
| "totalSellQuantity": 7050, | |
| "bidQty": 50, | |
| "bidprice": 892.75, | |
| "askQty": 50, | |
| "askPrice": 907.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16800.00", | |
| "openInterest": 2036, | |
| "changeinOpenInterest": 363, | |
| "pchangeinOpenInterest": 21.697549312612075, | |
| "totalTradedVolume": 612, | |
| "impliedVolatility": 18.71, | |
| "lastPrice": 276.15, | |
| "change": -67.95000000000005, | |
| "pChange": -19.747166521360082, | |
| "totalBuyQuantity": 8650, | |
| "totalSellQuantity": 9700, | |
| "bidQty": 50, | |
| "bidprice": 274.85, | |
| "askQty": 100, | |
| "askPrice": 276.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16800, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1363.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 598.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16800, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16800.00", | |
| "openInterest": 26078, | |
| "changeinOpenInterest": 15571, | |
| "pchangeinOpenInterest": 148.19644046825925, | |
| "totalTradedVolume": 187247, | |
| "impliedVolatility": 21.2, | |
| "lastPrice": 64, | |
| "change": -67, | |
| "pChange": -51.14503816793893, | |
| "totalBuyQuantity": 189550, | |
| "totalSellQuantity": 198050, | |
| "bidQty": 50, | |
| "bidprice": 63.95, | |
| "askQty": 950, | |
| "askPrice": 64.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16800.00", | |
| "openInterest": 1584, | |
| "changeinOpenInterest": -26, | |
| "pchangeinOpenInterest": -1.6149068322981366, | |
| "totalTradedVolume": 2584, | |
| "impliedVolatility": 49.89, | |
| "lastPrice": 616.75, | |
| "change": 149.10000000000002, | |
| "pChange": 31.882818347054425, | |
| "totalBuyQuantity": 49800, | |
| "totalSellQuantity": 32800, | |
| "bidQty": 50, | |
| "bidprice": 616.65, | |
| "askQty": 50, | |
| "askPrice": 619.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16800, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16800.00", | |
| "openInterest": 15546, | |
| "changeinOpenInterest": 1234, | |
| "pchangeinOpenInterest": 8.622135271101174, | |
| "totalTradedVolume": 8113, | |
| "impliedVolatility": 18.58, | |
| "lastPrice": 169, | |
| "change": -68.9, | |
| "pChange": -28.961748633879786, | |
| "totalBuyQuantity": 32100, | |
| "totalSellQuantity": 34250, | |
| "bidQty": 200, | |
| "bidprice": 168.35, | |
| "askQty": 200, | |
| "askPrice": 168.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16800.00", | |
| "openInterest": 2340, | |
| "changeinOpenInterest": 444, | |
| "pchangeinOpenInterest": 23.417721518987342, | |
| "totalTradedVolume": 1136, | |
| "impliedVolatility": 26.94, | |
| "lastPrice": 735.45, | |
| "change": 138.70000000000005, | |
| "pChange": 23.242563887725183, | |
| "totalBuyQuantity": 7550, | |
| "totalSellQuantity": 8550, | |
| "bidQty": 50, | |
| "bidprice": 737.2, | |
| "askQty": 50, | |
| "askPrice": 740.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16850, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16850, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7750, | |
| "totalSellQuantity": 3600, | |
| "bidQty": 50, | |
| "bidprice": 116.9, | |
| "askQty": 50, | |
| "askPrice": 180.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16850, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3400, | |
| "totalSellQuantity": 2300, | |
| "bidQty": 50, | |
| "bidprice": 514.7, | |
| "askQty": 100, | |
| "askPrice": 739.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16850, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16850, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16850.00", | |
| "openInterest": 650, | |
| "changeinOpenInterest": -127, | |
| "pchangeinOpenInterest": -16.344916344916346, | |
| "totalTradedVolume": 473, | |
| "impliedVolatility": 18.39, | |
| "lastPrice": 182.2, | |
| "change": -74.69999999999999, | |
| "pChange": -29.077462047489295, | |
| "totalBuyQuantity": 15450, | |
| "totalSellQuantity": 16250, | |
| "bidQty": 100, | |
| "bidprice": 183, | |
| "askQty": 100, | |
| "askPrice": 183.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16850, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16850.00", | |
| "openInterest": 150, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 62, | |
| "impliedVolatility": 26.02, | |
| "lastPrice": 688.85, | |
| "change": 115.05000000000007, | |
| "pChange": 20.050540257929605, | |
| "totalBuyQuantity": 7900, | |
| "totalSellQuantity": 5850, | |
| "bidQty": 50, | |
| "bidprice": 694.6, | |
| "askQty": 400, | |
| "askPrice": 707.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16850, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16850, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE16850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 200, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 100, | |
| "askPrice": 599.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16850, | |
| "expiryDate": "24-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16850, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE16850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 200, | |
| "bidQty": 100, | |
| "bidprice": 92.1, | |
| "askQty": 150, | |
| "askPrice": 639, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16850, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16850, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16850.00", | |
| "openInterest": 11, | |
| "changeinOpenInterest": 9, | |
| "pchangeinOpenInterest": 450, | |
| "totalTradedVolume": 10, | |
| "impliedVolatility": 19.31, | |
| "lastPrice": 308.55, | |
| "change": -127.05000000000001, | |
| "pChange": -29.166666666666668, | |
| "totalBuyQuantity": 7650, | |
| "totalSellQuantity": 8600, | |
| "bidQty": 50, | |
| "bidprice": 289.4, | |
| "askQty": 50, | |
| "askPrice": 296.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16850, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 3850, | |
| "bidQty": 50, | |
| "bidprice": 855.7, | |
| "askQty": 50, | |
| "askPrice": 876.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16850, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 16850, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16850, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2900, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 100, | |
| "bidprice": 701, | |
| "askQty": 1750, | |
| "askPrice": 1248.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16850, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16850, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16850.00", | |
| "openInterest": 2693, | |
| "changeinOpenInterest": 1153, | |
| "pchangeinOpenInterest": 74.87012987012987, | |
| "totalTradedVolume": 42097, | |
| "impliedVolatility": 20.74, | |
| "lastPrice": 73.6, | |
| "change": -75.25, | |
| "pChange": -50.55424924420557, | |
| "totalBuyQuantity": 91500, | |
| "totalSellQuantity": 93400, | |
| "bidQty": 50, | |
| "bidprice": 73.4, | |
| "askQty": 400, | |
| "askPrice": 73.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16850, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16850.00", | |
| "openInterest": 272, | |
| "changeinOpenInterest": -28, | |
| "pchangeinOpenInterest": -9.333333333333334, | |
| "totalTradedVolume": 225, | |
| "impliedVolatility": 48.57, | |
| "lastPrice": 575.8, | |
| "change": 147.99999999999994, | |
| "pChange": 34.59560542309489, | |
| "totalBuyQuantity": 42600, | |
| "totalSellQuantity": 29200, | |
| "bidQty": 100, | |
| "bidprice": 575.9, | |
| "askQty": 100, | |
| "askPrice": 578.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16850, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16850, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16850.00", | |
| "openInterest": 93, | |
| "changeinOpenInterest": -11, | |
| "pchangeinOpenInterest": -10.576923076923077, | |
| "totalTradedVolume": 27, | |
| "impliedVolatility": 36.74, | |
| "lastPrice": 641, | |
| "change": 138.14999999999998, | |
| "pChange": 27.473401610818332, | |
| "totalBuyQuantity": 11600, | |
| "totalSellQuantity": 9900, | |
| "bidQty": 500, | |
| "bidprice": 634, | |
| "askQty": 150, | |
| "askPrice": 640.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16850, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16850.00", | |
| "openInterest": 140, | |
| "changeinOpenInterest": 35, | |
| "pchangeinOpenInterest": 33.333333333333336, | |
| "totalTradedVolume": 598, | |
| "impliedVolatility": 19.76, | |
| "lastPrice": 126.25, | |
| "change": -74.44999999999999, | |
| "pChange": -37.095166915794714, | |
| "totalBuyQuantity": 31950, | |
| "totalSellQuantity": 30300, | |
| "bidQty": 50, | |
| "bidprice": 126.8, | |
| "askQty": 50, | |
| "askPrice": 127.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16850, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16850, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 350, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 30.4, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16900, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16900.00", | |
| "openInterest": 44, | |
| "changeinOpenInterest": 29, | |
| "pchangeinOpenInterest": 193.33333333333334, | |
| "totalTradedVolume": 105, | |
| "impliedVolatility": 19.44, | |
| "lastPrice": 182.8, | |
| "change": -54, | |
| "pChange": -22.804054054054053, | |
| "totalBuyQuantity": 11600, | |
| "totalSellQuantity": 7700, | |
| "bidQty": 50, | |
| "bidprice": 171.15, | |
| "askQty": 100, | |
| "askPrice": 175.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16900.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 5, | |
| "impliedVolatility": 30.01, | |
| "lastPrice": 636.7, | |
| "change": 167.80000000000007, | |
| "pChange": 35.785881851140985, | |
| "totalBuyQuantity": 8950, | |
| "totalSellQuantity": 4850, | |
| "bidQty": 100, | |
| "bidprice": 630.35, | |
| "askQty": 50, | |
| "askPrice": 642.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16900, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16900.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 19.7, | |
| "lastPrice": 251.45, | |
| "change": -157.8, | |
| "pChange": -38.558338423946246, | |
| "totalBuyQuantity": 3250, | |
| "totalSellQuantity": 2200, | |
| "bidQty": 50, | |
| "bidprice": 225.05, | |
| "askQty": 600, | |
| "askPrice": 241.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16900, | |
| "expiryDate": "10-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022PE16900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2800, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 182.5, | |
| "askQty": 600, | |
| "askPrice": 269.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16900, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE16900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 200, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 200, | |
| "askPrice": 648, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16900, | |
| "expiryDate": "24-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE16900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 350, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 100, | |
| "askPrice": 718, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16900, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16900.00", | |
| "openInterest": 93, | |
| "changeinOpenInterest": 13, | |
| "pchangeinOpenInterest": 16.25, | |
| "totalTradedVolume": 25, | |
| "impliedVolatility": 19.53, | |
| "lastPrice": 819, | |
| "change": 125, | |
| "pChange": 18.011527377521613, | |
| "totalBuyQuantity": 3900, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 150, | |
| "bidprice": 827, | |
| "askQty": 50, | |
| "askPrice": 837.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16900.00", | |
| "openInterest": 1303, | |
| "changeinOpenInterest": 277, | |
| "pchangeinOpenInterest": 26.99805068226121, | |
| "totalTradedVolume": 407, | |
| "impliedVolatility": 18.64, | |
| "lastPrice": 309.4, | |
| "change": -68.35000000000002, | |
| "pChange": -18.093977498345474, | |
| "totalBuyQuantity": 8400, | |
| "totalSellQuantity": 11800, | |
| "bidQty": 50, | |
| "bidprice": 306.4, | |
| "askQty": 600, | |
| "askPrice": 308.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16900, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 10800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 251, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1098.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16900, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16900.00", | |
| "openInterest": 193, | |
| "changeinOpenInterest": -65, | |
| "pchangeinOpenInterest": -25.1937984496124, | |
| "totalTradedVolume": 248, | |
| "impliedVolatility": 35.62, | |
| "lastPrice": 598.05, | |
| "change": 140.79999999999995, | |
| "pChange": 30.792782941498075, | |
| "totalBuyQuantity": 20100, | |
| "totalSellQuantity": 19450, | |
| "bidQty": 100, | |
| "bidprice": 596.7, | |
| "askQty": 100, | |
| "askPrice": 603.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16900.00", | |
| "openInterest": 1434, | |
| "changeinOpenInterest": 603, | |
| "pchangeinOpenInterest": 72.56317689530685, | |
| "totalTradedVolume": 1967, | |
| "impliedVolatility": 19.58, | |
| "lastPrice": 140.7, | |
| "change": -76.55000000000001, | |
| "pChange": -35.23590333716917, | |
| "totalBuyQuantity": 34200, | |
| "totalSellQuantity": 30400, | |
| "bidQty": 100, | |
| "bidprice": 139.05, | |
| "askQty": 100, | |
| "askPrice": 139.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16900, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16900.00", | |
| "openInterest": 4870, | |
| "changeinOpenInterest": -8405, | |
| "pchangeinOpenInterest": -63.314500941619585, | |
| "totalTradedVolume": 8673, | |
| "impliedVolatility": 47.03, | |
| "lastPrice": 533.65, | |
| "change": 138.09999999999997, | |
| "pChange": 34.91341170522057, | |
| "totalBuyQuantity": 52900, | |
| "totalSellQuantity": 38350, | |
| "bidQty": 50, | |
| "bidprice": 536.4, | |
| "askQty": 100, | |
| "askPrice": 538.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16900.00", | |
| "openInterest": 19307, | |
| "changeinOpenInterest": 1052, | |
| "pchangeinOpenInterest": 5.762804711038072, | |
| "totalTradedVolume": 172075, | |
| "impliedVolatility": 20.17, | |
| "lastPrice": 83.9, | |
| "change": -80.1, | |
| "pChange": -48.84146341463415, | |
| "totalBuyQuantity": 238700, | |
| "totalSellQuantity": 189650, | |
| "bidQty": 500, | |
| "bidprice": 83.65, | |
| "askQty": 100, | |
| "askPrice": 83.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16900, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16900.00", | |
| "openInterest": 4268, | |
| "changeinOpenInterest": -879, | |
| "pchangeinOpenInterest": -17.077909461822422, | |
| "totalTradedVolume": 4823, | |
| "impliedVolatility": 26.42, | |
| "lastPrice": 666.1, | |
| "change": 134.70000000000005, | |
| "pChange": 25.34813699661273, | |
| "totalBuyQuantity": 14950, | |
| "totalSellQuantity": 18750, | |
| "bidQty": 100, | |
| "bidprice": 666.6, | |
| "askQty": 100, | |
| "askPrice": 669.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16900.00", | |
| "openInterest": 12255, | |
| "changeinOpenInterest": 11, | |
| "pchangeinOpenInterest": 0.08983992159425025, | |
| "totalTradedVolume": 9262, | |
| "impliedVolatility": 18.28, | |
| "lastPrice": 197.7, | |
| "change": -78.90000000000003, | |
| "pChange": -28.524945770065084, | |
| "totalBuyQuantity": 31800, | |
| "totalSellQuantity": 46400, | |
| "bidQty": 150, | |
| "bidprice": 196.4, | |
| "askQty": 1300, | |
| "askPrice": 197.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16950, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16950, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE16950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 28.91, | |
| "lastPrice": 590.9, | |
| "change": -259.35, | |
| "pChange": -30.502793296089386, | |
| "totalBuyQuantity": 4850, | |
| "totalSellQuantity": 2000, | |
| "bidQty": 50, | |
| "bidprice": 156.6, | |
| "askQty": 50, | |
| "askPrice": 618.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16950, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE16950.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 50, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 19.03, | |
| "lastPrice": 195, | |
| "change": -88.35000000000002, | |
| "pChange": -31.18051879301218, | |
| "totalBuyQuantity": 8050, | |
| "totalSellQuantity": 3850, | |
| "bidQty": 50, | |
| "bidprice": 180.85, | |
| "askQty": 300, | |
| "askPrice": 193.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16950, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16950, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE16950.00", | |
| "openInterest": 2038, | |
| "changeinOpenInterest": 247, | |
| "pchangeinOpenInterest": 13.791178112786152, | |
| "totalTradedVolume": 809, | |
| "impliedVolatility": 18.06, | |
| "lastPrice": 212.1, | |
| "change": -82.9, | |
| "pChange": -28.10169491525424, | |
| "totalBuyQuantity": 17100, | |
| "totalSellQuantity": 17950, | |
| "bidQty": 750, | |
| "bidprice": 213.4, | |
| "askQty": 100, | |
| "askPrice": 214.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16950, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE16950.00", | |
| "openInterest": 1651, | |
| "changeinOpenInterest": 9, | |
| "pchangeinOpenInterest": 0.5481120584652862, | |
| "totalTradedVolume": 285, | |
| "impliedVolatility": 26.29, | |
| "lastPrice": 634.7, | |
| "change": 127.05000000000007, | |
| "pChange": 25.027085590465887, | |
| "totalBuyQuantity": 7550, | |
| "totalSellQuantity": 7450, | |
| "bidQty": 300, | |
| "bidprice": 631.5, | |
| "askQty": 300, | |
| "askPrice": 634.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16950, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16950, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE16950.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 32.85, | |
| "lastPrice": 534.1, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 350, | |
| "totalSellQuantity": 600, | |
| "bidQty": 50, | |
| "bidprice": 220.95, | |
| "askQty": 300, | |
| "askPrice": 439.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16950, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16950, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE16950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 200, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 200, | |
| "askPrice": 648, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16950, | |
| "expiryDate": "24-Mar-2022", | |
| "PE": { | |
| "strikePrice": 16950, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE16950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 300, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 200, | |
| "askPrice": 765, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16950, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 16950, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE16950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 4750, | |
| "bidQty": 50, | |
| "bidprice": 790.85, | |
| "askQty": 50, | |
| "askPrice": 810.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16950, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE16950.00", | |
| "openInterest": 17, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 13.333333333333334, | |
| "totalTradedVolume": 8, | |
| "impliedVolatility": 18.58, | |
| "lastPrice": 326.15, | |
| "change": -31.850000000000023, | |
| "pChange": -8.896648044692745, | |
| "totalBuyQuantity": 8150, | |
| "totalSellQuantity": 9200, | |
| "bidQty": 100, | |
| "bidprice": 323.2, | |
| "askQty": 50, | |
| "askPrice": 331.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16950, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 16950, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE16950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2900, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 100, | |
| "bidprice": 701, | |
| "askQty": 1750, | |
| "askPrice": 1060.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16950, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE16950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 12300, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 251, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16950, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16950, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16950.00", | |
| "openInterest": 1022, | |
| "changeinOpenInterest": -576, | |
| "pchangeinOpenInterest": -36.0450563204005, | |
| "totalTradedVolume": 1959, | |
| "impliedVolatility": 45.82, | |
| "lastPrice": 495, | |
| "change": 130.45, | |
| "pChange": 35.78384309422575, | |
| "totalBuyQuantity": 48700, | |
| "totalSellQuantity": 37600, | |
| "bidQty": 100, | |
| "bidprice": 498.75, | |
| "askQty": 50, | |
| "askPrice": 500.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16950, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16950.00", | |
| "openInterest": 2334, | |
| "changeinOpenInterest": 414, | |
| "pchangeinOpenInterest": 21.5625, | |
| "totalTradedVolume": 39282, | |
| "impliedVolatility": 19.67, | |
| "lastPrice": 96.05, | |
| "change": -86.45, | |
| "pChange": -47.369863013698634, | |
| "totalBuyQuantity": 100550, | |
| "totalSellQuantity": 92450, | |
| "bidQty": 250, | |
| "bidprice": 95.75, | |
| "askQty": 750, | |
| "askPrice": 96, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16950, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16950, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE16950.00", | |
| "openInterest": 135, | |
| "changeinOpenInterest": 56, | |
| "pchangeinOpenInterest": 70.88607594936708, | |
| "totalTradedVolume": 528, | |
| "impliedVolatility": 19.16, | |
| "lastPrice": 153.55, | |
| "change": -85.25, | |
| "pChange": -35.69932998324958, | |
| "totalBuyQuantity": 30650, | |
| "totalSellQuantity": 23300, | |
| "bidQty": 50, | |
| "bidprice": 152.5, | |
| "askQty": 100, | |
| "askPrice": 153.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16950, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE16950.00", | |
| "openInterest": 65, | |
| "changeinOpenInterest": -4, | |
| "pchangeinOpenInterest": -5.797101449275362, | |
| "totalTradedVolume": 37, | |
| "impliedVolatility": 34.77, | |
| "lastPrice": 559, | |
| "change": 131.35000000000002, | |
| "pChange": 30.714369227171762, | |
| "totalBuyQuantity": 16700, | |
| "totalSellQuantity": 14700, | |
| "bidQty": 50, | |
| "bidprice": 561.05, | |
| "askQty": 50, | |
| "askPrice": 567.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "26-Dec-2024", | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024CE17000.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 400, | |
| "totalSellQuantity": 50, | |
| "bidQty": 400, | |
| "bidprice": 1728.7, | |
| "askQty": 50, | |
| "askPrice": 5337, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024PE17000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 100, | |
| "bidQty": 750, | |
| "bidprice": 31.75, | |
| "askQty": 50, | |
| "askPrice": 2894.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17000.00", | |
| "openInterest": 3103, | |
| "changeinOpenInterest": 669, | |
| "pchangeinOpenInterest": 27.485620377978638, | |
| "totalTradedVolume": 5092, | |
| "impliedVolatility": 18.88, | |
| "lastPrice": 169.3, | |
| "change": -89, | |
| "pChange": -34.456058846302746, | |
| "totalBuyQuantity": 40750, | |
| "totalSellQuantity": 44300, | |
| "bidQty": 100, | |
| "bidprice": 167.35, | |
| "askQty": 50, | |
| "askPrice": 167.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17000.00", | |
| "openInterest": 2214, | |
| "changeinOpenInterest": -30, | |
| "pchangeinOpenInterest": -1.3368983957219251, | |
| "totalTradedVolume": 1512, | |
| "impliedVolatility": 34.43, | |
| "lastPrice": 527.05, | |
| "change": 125.99999999999994, | |
| "pChange": 31.41752898641066, | |
| "totalBuyQuantity": 23200, | |
| "totalSellQuantity": 22800, | |
| "bidQty": 50, | |
| "bidprice": 528.3, | |
| "askQty": 100, | |
| "askPrice": 530.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17000.00", | |
| "openInterest": 6, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 20, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 21.47, | |
| "lastPrice": 585.4, | |
| "change": 224.79999999999995, | |
| "pChange": 62.34054353854685, | |
| "totalBuyQuantity": 1350, | |
| "totalSellQuantity": 1650, | |
| "bidQty": 50, | |
| "bidprice": 616.55, | |
| "askQty": 100, | |
| "askPrice": 644.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE17000.00", | |
| "openInterest": 10, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 11.11111111111111, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 18.98, | |
| "lastPrice": 276, | |
| "change": -69, | |
| "pChange": -20, | |
| "totalBuyQuantity": 4050, | |
| "totalSellQuantity": 2550, | |
| "bidQty": 50, | |
| "bidprice": 254.4, | |
| "askQty": 50, | |
| "askPrice": 275.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "10-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022PE17000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1500, | |
| "totalSellQuantity": 1200, | |
| "bidQty": 600, | |
| "bidprice": 250.4, | |
| "askQty": 600, | |
| "askPrice": 307.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE17000.00", | |
| "openInterest": 6, | |
| "changeinOpenInterest": 6, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 656.45, | |
| "askQty": 600, | |
| "askPrice": 732.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE17000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE17000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 200, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 200, | |
| "askPrice": 700, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE17000.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 650, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 454.3, | |
| "askQty": 600, | |
| "askPrice": 764.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE17000.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 50, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1100, | |
| "totalSellQuantity": 1100, | |
| "bidQty": 600, | |
| "bidprice": 237.5, | |
| "askQty": 600, | |
| "askPrice": 466.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17000.00", | |
| "openInterest": 9381.5, | |
| "changeinOpenInterest": 256, | |
| "pchangeinOpenInterest": 2.8053257355761327, | |
| "totalTradedVolume": 954, | |
| "impliedVolatility": 19.92, | |
| "lastPrice": 769.4, | |
| "change": 130.10000000000002, | |
| "pChange": 20.350383231659634, | |
| "totalBuyQuantity": 16200, | |
| "totalSellQuantity": 19100, | |
| "bidQty": 100, | |
| "bidprice": 771.3, | |
| "askQty": 350, | |
| "askPrice": 774.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17000.00", | |
| "openInterest": 24889, | |
| "changeinOpenInterest": 1006, | |
| "pchangeinOpenInterest": 4.212201147259557, | |
| "totalTradedVolume": 2782, | |
| "impliedVolatility": 18.53, | |
| "lastPrice": 344, | |
| "change": -81.55000000000001, | |
| "pChange": -19.163435553988958, | |
| "totalBuyQuantity": 30050, | |
| "totalSellQuantity": 22750, | |
| "bidQty": 100, | |
| "bidprice": 342.35, | |
| "askQty": 100, | |
| "askPrice": 343.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17000.00", | |
| "openInterest": 43, | |
| "changeinOpenInterest": 43, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 27, | |
| "impliedVolatility": 17.41, | |
| "lastPrice": 874.95, | |
| "change": -9.349999999999909, | |
| "pChange": -1.0573334841117166, | |
| "totalBuyQuantity": 4850, | |
| "totalSellQuantity": 5700, | |
| "bidQty": 100, | |
| "bidprice": 862.4, | |
| "askQty": 50, | |
| "askPrice": 890.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17000.00", | |
| "openInterest": 199, | |
| "changeinOpenInterest": 199, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 7, | |
| "impliedVolatility": 18.89, | |
| "lastPrice": 405.4, | |
| "change": -191.70000000000005, | |
| "pChange": -32.105175012560714, | |
| "totalBuyQuantity": 26850, | |
| "totalSellQuantity": 3800, | |
| "bidQty": 50, | |
| "bidprice": 405, | |
| "askQty": 50, | |
| "askPrice": 408.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "30-Jun-2022", | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022CE17000.00", | |
| "openInterest": 833, | |
| "changeinOpenInterest": -6, | |
| "pchangeinOpenInterest": -0.7151370679380215, | |
| "totalTradedVolume": 76, | |
| "impliedVolatility": 12.24, | |
| "lastPrice": 1021.4, | |
| "change": 129, | |
| "pChange": 14.455401165396683, | |
| "totalBuyQuantity": 8350, | |
| "totalSellQuantity": 7050, | |
| "bidQty": 50, | |
| "bidprice": 1015.4, | |
| "askQty": 200, | |
| "askPrice": 1025.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE17000.00", | |
| "openInterest": 1079, | |
| "changeinOpenInterest": 26, | |
| "pchangeinOpenInterest": 2.4691358024691357, | |
| "totalTradedVolume": 74, | |
| "impliedVolatility": 19.88, | |
| "lastPrice": 515.8, | |
| "change": -68.10000000000002, | |
| "pChange": -11.66295598561398, | |
| "totalBuyQuantity": 7300, | |
| "totalSellQuantity": 5300, | |
| "bidQty": 50, | |
| "bidprice": 507.75, | |
| "askQty": 150, | |
| "askPrice": 515.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "29-Sep-2022", | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022CE17000.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 650.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022PE17000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2750, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 210.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "29-Dec-2022", | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE17000.00", | |
| "openInterest": 2969, | |
| "changeinOpenInterest": 31, | |
| "pchangeinOpenInterest": 1.055139550714772, | |
| "totalTradedVolume": 169, | |
| "impliedVolatility": 24.7, | |
| "lastPrice": 868, | |
| "change": -71.54999999999995, | |
| "pChange": -7.6153477728699865, | |
| "totalBuyQuantity": 8750, | |
| "totalSellQuantity": 3450, | |
| "bidQty": 200, | |
| "bidprice": 868, | |
| "askQty": 100, | |
| "askPrice": 873, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE17000.00", | |
| "openInterest": 1772, | |
| "changeinOpenInterest": 3, | |
| "pchangeinOpenInterest": 0.1695873374788016, | |
| "totalTradedVolume": 44, | |
| "impliedVolatility": 7, | |
| "lastPrice": 1628.05, | |
| "change": 161.25, | |
| "pChange": 10.993318789200982, | |
| "totalBuyQuantity": 4650, | |
| "totalSellQuantity": 4900, | |
| "bidQty": 50, | |
| "bidprice": 1610, | |
| "askQty": 50, | |
| "askPrice": 1646.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "29-Jun-2023", | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE17000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 100, | |
| "bidQty": 750, | |
| "bidprice": 250.05, | |
| "askQty": 50, | |
| "askPrice": 2329.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023CE17000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 900, | |
| "totalSellQuantity": 0, | |
| "bidQty": 900, | |
| "bidprice": 918.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "28-Dec-2023", | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023CE17000.00", | |
| "openInterest": 34, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 900, | |
| "totalSellQuantity": 400, | |
| "bidQty": 100, | |
| "bidprice": 1206.2, | |
| "askQty": 100, | |
| "askPrice": 2951.65, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023PE17000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 75.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "27-Jun-2024", | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024CE17000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 4835, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024PE17000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 58.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17000.00", | |
| "openInterest": 20306, | |
| "changeinOpenInterest": -179, | |
| "pchangeinOpenInterest": -0.873810104954845, | |
| "totalTradedVolume": 14554, | |
| "impliedVolatility": 25.87, | |
| "lastPrice": 599, | |
| "change": 123.44999999999999, | |
| "pChange": 25.959415413731467, | |
| "totalBuyQuantity": 40250, | |
| "totalSellQuantity": 45150, | |
| "bidQty": 50, | |
| "bidprice": 599.25, | |
| "askQty": 100, | |
| "askPrice": 600.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17000.00", | |
| "openInterest": 46365, | |
| "changeinOpenInterest": 1693, | |
| "pchangeinOpenInterest": 3.789845988538682, | |
| "totalTradedVolume": 31684, | |
| "impliedVolatility": 18.01, | |
| "lastPrice": 230.55, | |
| "change": -89, | |
| "pChange": -27.851666405883275, | |
| "totalBuyQuantity": 65850, | |
| "totalSellQuantity": 71550, | |
| "bidQty": 300, | |
| "bidprice": 230.05, | |
| "askQty": 50, | |
| "askPrice": 230.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "26-Jun-2025", | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025PE17000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2600, | |
| "totalSellQuantity": 100, | |
| "bidQty": 750, | |
| "bidprice": 445.05, | |
| "askQty": 50, | |
| "askPrice": 3009.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025CE17000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 50, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 5799, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "24-Dec-2025", | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025PE17000.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2650, | |
| "totalSellQuantity": 100, | |
| "bidQty": 750, | |
| "bidprice": 511.05, | |
| "askQty": 50, | |
| "askPrice": 3104.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025CE17000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 100, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 6225, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "25-Jun-2026", | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026PE17000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "31-Dec-2026", | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "31-Dec-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-12-2026PE17000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17000.00", | |
| "openInterest": 31488, | |
| "changeinOpenInterest": 20, | |
| "pchangeinOpenInterest": 0.06355662895640016, | |
| "totalTradedVolume": 327037, | |
| "impliedVolatility": 19.07, | |
| "lastPrice": 109, | |
| "change": -92.05000000000001, | |
| "pChange": -45.78463068888337, | |
| "totalBuyQuantity": 327350, | |
| "totalSellQuantity": 360100, | |
| "bidQty": 400, | |
| "bidprice": 109, | |
| "askQty": 1100, | |
| "askPrice": 109.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17000.00", | |
| "openInterest": 17928, | |
| "changeinOpenInterest": -10238, | |
| "pchangeinOpenInterest": -36.348789320457286, | |
| "totalTradedVolume": 76341, | |
| "impliedVolatility": 45.09, | |
| "lastPrice": 461.2, | |
| "change": 128.2, | |
| "pChange": 38.4984984984985, | |
| "totalBuyQuantity": 123750, | |
| "totalSellQuantity": 73900, | |
| "bidQty": 750, | |
| "bidprice": 461.7, | |
| "askQty": 50, | |
| "askPrice": 462.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17000.00", | |
| "openInterest": 88, | |
| "changeinOpenInterest": 24, | |
| "pchangeinOpenInterest": 37.5, | |
| "totalTradedVolume": 129, | |
| "impliedVolatility": 29.44, | |
| "lastPrice": 571.25, | |
| "change": 123.39999999999998, | |
| "pChange": 27.553868482750914, | |
| "totalBuyQuantity": 9400, | |
| "totalSellQuantity": 4750, | |
| "bidQty": 100, | |
| "bidprice": 561.5, | |
| "askQty": 50, | |
| "askPrice": 569.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17000.00", | |
| "openInterest": 275, | |
| "changeinOpenInterest": 126, | |
| "pchangeinOpenInterest": 84.56375838926175, | |
| "totalTradedVolume": 182, | |
| "impliedVolatility": 18.31, | |
| "lastPrice": 203.65, | |
| "change": -91.74999999999997, | |
| "pChange": -31.05958023019634, | |
| "totalBuyQuantity": 15100, | |
| "totalSellQuantity": 10700, | |
| "bidQty": 50, | |
| "bidprice": 203.85, | |
| "askQty": 900, | |
| "askPrice": 206.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17050, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17050, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17050.00", | |
| "openInterest": 153, | |
| "changeinOpenInterest": 62, | |
| "pchangeinOpenInterest": 68.13186813186813, | |
| "totalTradedVolume": 206, | |
| "impliedVolatility": 18.21, | |
| "lastPrice": 181.75, | |
| "change": -102.05000000000001, | |
| "pChange": -35.95842142353771, | |
| "totalBuyQuantity": 33100, | |
| "totalSellQuantity": 30900, | |
| "bidQty": 50, | |
| "bidprice": 183.65, | |
| "askQty": 50, | |
| "askPrice": 184.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17050, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17050.00", | |
| "openInterest": 57, | |
| "changeinOpenInterest": -38, | |
| "pchangeinOpenInterest": -40, | |
| "totalTradedVolume": 220, | |
| "impliedVolatility": 34.24, | |
| "lastPrice": 497.95, | |
| "change": 124.44999999999999, | |
| "pChange": 33.319946452476565, | |
| "totalBuyQuantity": 17500, | |
| "totalSellQuantity": 16150, | |
| "bidQty": 50, | |
| "bidprice": 494.2, | |
| "askQty": 50, | |
| "askPrice": 498.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17050, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17050, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17050.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 33.333333333333336, | |
| "totalTradedVolume": 18, | |
| "impliedVolatility": 18.16, | |
| "lastPrice": 222, | |
| "change": -176.95, | |
| "pChange": -44.35392906379245, | |
| "totalBuyQuantity": 8150, | |
| "totalSellQuantity": 4550, | |
| "bidQty": 50, | |
| "bidprice": 218.85, | |
| "askQty": 50, | |
| "askPrice": 227.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17050, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17050.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 200, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 0, | |
| "lastPrice": 42.65, | |
| "change": -311.3, | |
| "pChange": -87.95027546263597, | |
| "totalBuyQuantity": 6950, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1850, | |
| "bidprice": 65.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17050, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17050, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17050.00", | |
| "openInterest": 551, | |
| "changeinOpenInterest": 176, | |
| "pchangeinOpenInterest": 46.93333333333333, | |
| "totalTradedVolume": 541, | |
| "impliedVolatility": 17.87, | |
| "lastPrice": 248.55, | |
| "change": -92.09999999999997, | |
| "pChange": -27.036547776309988, | |
| "totalBuyQuantity": 16100, | |
| "totalSellQuantity": 20450, | |
| "bidQty": 100, | |
| "bidprice": 247.55, | |
| "askQty": 150, | |
| "askPrice": 249.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17050, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17050.00", | |
| "openInterest": 434, | |
| "changeinOpenInterest": -11, | |
| "pchangeinOpenInterest": -2.4719101123595504, | |
| "totalTradedVolume": 239, | |
| "impliedVolatility": 25.78, | |
| "lastPrice": 569.8, | |
| "change": 121.29999999999995, | |
| "pChange": 27.04570791527312, | |
| "totalBuyQuantity": 13450, | |
| "totalSellQuantity": 16300, | |
| "bidQty": 50, | |
| "bidprice": 565, | |
| "askQty": 50, | |
| "askPrice": 569.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17050, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17050, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE17050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 250, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 88.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17050, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17050, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17050.00", | |
| "openInterest": 8, | |
| "changeinOpenInterest": 8, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 19.09, | |
| "lastPrice": 378.8, | |
| "change": -209.90000000000003, | |
| "pChange": -35.65483268218108, | |
| "totalBuyQuantity": 7200, | |
| "totalSellQuantity": 7650, | |
| "bidQty": 50, | |
| "bidprice": 353.6, | |
| "askQty": 50, | |
| "askPrice": 368.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17050, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2150, | |
| "totalSellQuantity": 5650, | |
| "bidQty": 50, | |
| "bidprice": 728.85, | |
| "askQty": 50, | |
| "askPrice": 747.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17050, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 17050, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 698.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17050, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1100, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 100, | |
| "bidprice": 601, | |
| "askQty": 100, | |
| "askPrice": 1099, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17050, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17050, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17050.00", | |
| "openInterest": 2677, | |
| "changeinOpenInterest": 634, | |
| "pchangeinOpenInterest": 31.032794909446892, | |
| "totalTradedVolume": 40226, | |
| "impliedVolatility": 18.34, | |
| "lastPrice": 123.25, | |
| "change": -101.9, | |
| "pChange": -45.25871641128137, | |
| "totalBuyQuantity": 99300, | |
| "totalSellQuantity": 76600, | |
| "bidQty": 100, | |
| "bidprice": 123.15, | |
| "askQty": 100, | |
| "askPrice": 123.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17050, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17050.00", | |
| "openInterest": 1514, | |
| "changeinOpenInterest": -579, | |
| "pchangeinOpenInterest": -27.66364070711897, | |
| "totalTradedVolume": 7097, | |
| "impliedVolatility": 44, | |
| "lastPrice": 425.2, | |
| "change": 120.05000000000001, | |
| "pChange": 39.34130755366214, | |
| "totalBuyQuantity": 58550, | |
| "totalSellQuantity": 46550, | |
| "bidQty": 100, | |
| "bidprice": 426.2, | |
| "askQty": 50, | |
| "askPrice": 427.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17100, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17100.00", | |
| "openInterest": 899, | |
| "changeinOpenInterest": -36, | |
| "pchangeinOpenInterest": -3.8502673796791442, | |
| "totalTradedVolume": 1512, | |
| "impliedVolatility": 33.84, | |
| "lastPrice": 466.9, | |
| "change": 120.34999999999997, | |
| "pChange": 34.72803347280334, | |
| "totalBuyQuantity": 23250, | |
| "totalSellQuantity": 24150, | |
| "bidQty": 50, | |
| "bidprice": 462.8, | |
| "askQty": 150, | |
| "askPrice": 464.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17100.00", | |
| "openInterest": 1213, | |
| "changeinOpenInterest": 541, | |
| "pchangeinOpenInterest": 80.50595238095238, | |
| "totalTradedVolume": 2615, | |
| "impliedVolatility": 18.19, | |
| "lastPrice": 203.75, | |
| "change": -97.80000000000001, | |
| "pChange": -32.432432432432435, | |
| "totalBuyQuantity": 33500, | |
| "totalSellQuantity": 32800, | |
| "bidQty": 50, | |
| "bidprice": 200.8, | |
| "askQty": 50, | |
| "askPrice": 201.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17100, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17100.00", | |
| "openInterest": 36, | |
| "changeinOpenInterest": 25, | |
| "pchangeinOpenInterest": 227.27272727272728, | |
| "totalTradedVolume": 76, | |
| "impliedVolatility": 17.91, | |
| "lastPrice": 240, | |
| "change": -96.14999999999998, | |
| "pChange": -28.603302097277993, | |
| "totalBuyQuantity": 17800, | |
| "totalSellQuantity": 9000, | |
| "bidQty": 50, | |
| "bidprice": 237.65, | |
| "askQty": 50, | |
| "askPrice": 242.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17100.00", | |
| "openInterest": 96, | |
| "changeinOpenInterest": 42, | |
| "pchangeinOpenInterest": 77.77777777777777, | |
| "totalTradedVolume": 93, | |
| "impliedVolatility": 28.13, | |
| "lastPrice": 497.25, | |
| "change": 100.80000000000001, | |
| "pChange": 25.42565266742339, | |
| "totalBuyQuantity": 7950, | |
| "totalSellQuantity": 5000, | |
| "bidQty": 50, | |
| "bidprice": 499.15, | |
| "askQty": 100, | |
| "askPrice": 513.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17100, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17100.00", | |
| "openInterest": 13006, | |
| "changeinOpenInterest": 1583, | |
| "pchangeinOpenInterest": 13.858005777816686, | |
| "totalTradedVolume": 12017, | |
| "impliedVolatility": 17.73, | |
| "lastPrice": 267.8, | |
| "change": -94, | |
| "pChange": -25.981205085682696, | |
| "totalBuyQuantity": 32350, | |
| "totalSellQuantity": 44050, | |
| "bidQty": 50, | |
| "bidprice": 266.05, | |
| "askQty": 100, | |
| "askPrice": 266.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17100.00", | |
| "openInterest": 6257, | |
| "changeinOpenInterest": -133, | |
| "pchangeinOpenInterest": -2.081377151799687, | |
| "totalTradedVolume": 8435, | |
| "impliedVolatility": 25.33, | |
| "lastPrice": 534.9, | |
| "change": 112.04999999999995, | |
| "pChange": 26.498758424973385, | |
| "totalBuyQuantity": 34150, | |
| "totalSellQuantity": 31100, | |
| "bidQty": 50, | |
| "bidprice": 535.85, | |
| "askQty": 50, | |
| "askPrice": 538, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17100, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 700, | |
| "totalSellQuantity": 1150, | |
| "bidQty": 600, | |
| "bidprice": 529.5, | |
| "askQty": 600, | |
| "askPrice": 583.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE17100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 750, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 71.45, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17100, | |
| "expiryDate": "10-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022PE17100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 227.6, | |
| "askQty": 600, | |
| "askPrice": 337.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE17100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17100, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE17100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE17100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17100, | |
| "expiryDate": "24-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE17100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 600, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 600, | |
| "askPrice": 366.65, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE17100.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 150, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 212.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17100, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17100.00", | |
| "openInterest": 951, | |
| "changeinOpenInterest": 282, | |
| "pchangeinOpenInterest": 42.152466367713004, | |
| "totalTradedVolume": 345, | |
| "impliedVolatility": 18.46, | |
| "lastPrice": 382.45, | |
| "change": -86.85000000000002, | |
| "pChange": -18.506285957809506, | |
| "totalBuyQuantity": 5650, | |
| "totalSellQuantity": 9000, | |
| "bidQty": 550, | |
| "bidprice": 378.75, | |
| "askQty": 550, | |
| "askPrice": 380.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17100.00", | |
| "openInterest": 211, | |
| "changeinOpenInterest": 53, | |
| "pchangeinOpenInterest": 33.54430379746835, | |
| "totalTradedVolume": 49, | |
| "impliedVolatility": 20.08, | |
| "lastPrice": 716.55, | |
| "change": 128.04999999999995, | |
| "pChange": 21.75870858113848, | |
| "totalBuyQuantity": 5750, | |
| "totalSellQuantity": 8750, | |
| "bidQty": 50, | |
| "bidprice": 708.8, | |
| "askQty": 50, | |
| "askPrice": 713.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17100, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17100.00", | |
| "openInterest": 20114, | |
| "changeinOpenInterest": 5166, | |
| "pchangeinOpenInterest": 34.55980733208456, | |
| "totalTradedVolume": 77852, | |
| "impliedVolatility": 43.16, | |
| "lastPrice": 392.4, | |
| "change": 114.94999999999999, | |
| "pChange": 41.430888448369075, | |
| "totalBuyQuantity": 92850, | |
| "totalSellQuantity": 73400, | |
| "bidQty": 150, | |
| "bidprice": 392.95, | |
| "askQty": 500, | |
| "askPrice": 393.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17100.00", | |
| "openInterest": 22954, | |
| "changeinOpenInterest": 9585, | |
| "pchangeinOpenInterest": 71.69571396514324, | |
| "totalTradedVolume": 186641, | |
| "impliedVolatility": 17.55, | |
| "lastPrice": 138.8, | |
| "change": -105.04999999999998, | |
| "pChange": -43.079762148862, | |
| "totalBuyQuantity": 171900, | |
| "totalSellQuantity": 184500, | |
| "bidQty": 150, | |
| "bidprice": 138.7, | |
| "askQty": 550, | |
| "askPrice": 139, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17100, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 150, | |
| "totalSellQuantity": 400, | |
| "bidQty": 50, | |
| "bidprice": 351.1, | |
| "askQty": 50, | |
| "askPrice": 614.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 300, | |
| "totalSellQuantity": 4650, | |
| "bidQty": 300, | |
| "bidprice": 784.35, | |
| "askQty": 50, | |
| "askPrice": 822.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17150, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17150.00", | |
| "openInterest": 5592, | |
| "changeinOpenInterest": 2198, | |
| "pchangeinOpenInterest": 64.76134354743665, | |
| "totalTradedVolume": 28723, | |
| "impliedVolatility": 42.06, | |
| "lastPrice": 358.2, | |
| "change": 103.69999999999999, | |
| "pChange": 40.746561886051076, | |
| "totalBuyQuantity": 74000, | |
| "totalSellQuantity": 61950, | |
| "bidQty": 100, | |
| "bidprice": 359.15, | |
| "askQty": 300, | |
| "askPrice": 360.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17150.00", | |
| "openInterest": 3507, | |
| "changeinOpenInterest": 2037, | |
| "pchangeinOpenInterest": 138.57142857142858, | |
| "totalTradedVolume": 68360, | |
| "impliedVolatility": 16.66, | |
| "lastPrice": 156, | |
| "change": -111.55000000000001, | |
| "pChange": -41.69314146888432, | |
| "totalBuyQuantity": 92450, | |
| "totalSellQuantity": 113500, | |
| "bidQty": 100, | |
| "bidprice": 155.8, | |
| "askQty": 150, | |
| "askPrice": 156.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17150, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17150, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17150.00", | |
| "openInterest": 13, | |
| "changeinOpenInterest": 5, | |
| "pchangeinOpenInterest": 62.5, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 27.32, | |
| "lastPrice": 458.9, | |
| "change": 86.79999999999995, | |
| "pChange": 23.327062617575905, | |
| "totalBuyQuantity": 4550, | |
| "totalSellQuantity": 3200, | |
| "bidQty": 50, | |
| "bidprice": 466.65, | |
| "askQty": 50, | |
| "askPrice": 484.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17150, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2150, | |
| "totalSellQuantity": 3900, | |
| "bidQty": 50, | |
| "bidprice": 194.8, | |
| "askQty": 100, | |
| "askPrice": 307.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17150, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17150, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17150.00", | |
| "openInterest": 448, | |
| "changeinOpenInterest": 24, | |
| "pchangeinOpenInterest": 5.660377358490566, | |
| "totalTradedVolume": 558, | |
| "impliedVolatility": 25.17, | |
| "lastPrice": 506.2, | |
| "change": 109.19999999999999, | |
| "pChange": 27.50629722921914, | |
| "totalBuyQuantity": 14500, | |
| "totalSellQuantity": 15950, | |
| "bidQty": 400, | |
| "bidprice": 505.05, | |
| "askQty": 100, | |
| "askPrice": 507.65, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17150, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17150.00", | |
| "openInterest": 470, | |
| "changeinOpenInterest": 235, | |
| "pchangeinOpenInterest": 100, | |
| "totalTradedVolume": 750, | |
| "impliedVolatility": 17.32, | |
| "lastPrice": 283, | |
| "change": -100.14999999999998, | |
| "pChange": -26.138588020357556, | |
| "totalBuyQuantity": 15400, | |
| "totalSellQuantity": 18700, | |
| "bidQty": 600, | |
| "bidprice": 285.4, | |
| "askQty": 50, | |
| "askPrice": 286.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17150, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17150, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE17150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 300, | |
| "bidQty": 600, | |
| "bidprice": 309.45, | |
| "askQty": 300, | |
| "askPrice": 332.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17150, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 150, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 68.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17150, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17150, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2450, | |
| "totalSellQuantity": 5700, | |
| "bidQty": 50, | |
| "bidprice": 673.5, | |
| "askQty": 50, | |
| "askPrice": 686.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17150, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17150.00", | |
| "openInterest": 17, | |
| "changeinOpenInterest": 14, | |
| "pchangeinOpenInterest": 466.6666666666667, | |
| "totalTradedVolume": 21, | |
| "impliedVolatility": 18.29, | |
| "lastPrice": 399.05, | |
| "change": -93.59999999999997, | |
| "pChange": -18.999289556480253, | |
| "totalBuyQuantity": 8200, | |
| "totalSellQuantity": 7600, | |
| "bidQty": 50, | |
| "bidprice": 397.5, | |
| "askQty": 50, | |
| "askPrice": 404.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17150, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 17150, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 100, | |
| "askPrice": 749, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17150, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17150, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17150, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17150.00", | |
| "openInterest": 174, | |
| "changeinOpenInterest": 102, | |
| "pchangeinOpenInterest": 141.66666666666666, | |
| "totalTradedVolume": 1008, | |
| "impliedVolatility": 17.71, | |
| "lastPrice": 221.5, | |
| "change": -100.69999999999999, | |
| "pChange": -31.253879577901923, | |
| "totalBuyQuantity": 32050, | |
| "totalSellQuantity": 28650, | |
| "bidQty": 50, | |
| "bidprice": 219.2, | |
| "askQty": 100, | |
| "askPrice": 220.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17150, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17150.00", | |
| "openInterest": 237, | |
| "changeinOpenInterest": 55, | |
| "pchangeinOpenInterest": 30.21978021978022, | |
| "totalTradedVolume": 180, | |
| "impliedVolatility": 33.17, | |
| "lastPrice": 433.3, | |
| "change": 108.05000000000001, | |
| "pChange": 33.220599538816295, | |
| "totalBuyQuantity": 19000, | |
| "totalSellQuantity": 16000, | |
| "bidQty": 50, | |
| "bidprice": 430.2, | |
| "askQty": 50, | |
| "askPrice": 433.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17200, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17200.00", | |
| "openInterest": 1148, | |
| "changeinOpenInterest": 367, | |
| "pchangeinOpenInterest": 46.9910371318822, | |
| "totalTradedVolume": 2860, | |
| "impliedVolatility": 17.1, | |
| "lastPrice": 239.4, | |
| "change": -110.70000000000002, | |
| "pChange": -31.619537275064268, | |
| "totalBuyQuantity": 33450, | |
| "totalSellQuantity": 36500, | |
| "bidQty": 500, | |
| "bidprice": 238.4, | |
| "askQty": 50, | |
| "askPrice": 239.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17200.00", | |
| "openInterest": 2399, | |
| "changeinOpenInterest": 798, | |
| "pchangeinOpenInterest": 49.84384759525297, | |
| "totalTradedVolume": 3888, | |
| "impliedVolatility": 32.51, | |
| "lastPrice": 400.8, | |
| "change": 101.5, | |
| "pChange": 33.912462412295355, | |
| "totalBuyQuantity": 37600, | |
| "totalSellQuantity": 33650, | |
| "bidQty": 50, | |
| "bidprice": 401.45, | |
| "askQty": 50, | |
| "askPrice": 402.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17200, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17200.00", | |
| "openInterest": 70, | |
| "changeinOpenInterest": 66, | |
| "pchangeinOpenInterest": 1650, | |
| "totalTradedVolume": 262, | |
| "impliedVolatility": 17.72, | |
| "lastPrice": 285, | |
| "change": -109.19999999999999, | |
| "pChange": -27.701674277016743, | |
| "totalBuyQuantity": 10000, | |
| "totalSellQuantity": 5900, | |
| "bidQty": 100, | |
| "bidprice": 276.85, | |
| "askQty": 50, | |
| "askPrice": 282.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17200.00", | |
| "openInterest": 137, | |
| "changeinOpenInterest": 68, | |
| "pchangeinOpenInterest": 98.55072463768116, | |
| "totalTradedVolume": 269, | |
| "impliedVolatility": 28.41, | |
| "lastPrice": 451.75, | |
| "change": 105.80000000000001, | |
| "pChange": 30.582454111865882, | |
| "totalBuyQuantity": 8100, | |
| "totalSellQuantity": 4250, | |
| "bidQty": 100, | |
| "bidprice": 443.05, | |
| "askQty": 100, | |
| "askPrice": 450.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17200, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17200.00", | |
| "openInterest": 15, | |
| "changeinOpenInterest": 3, | |
| "pchangeinOpenInterest": 25, | |
| "totalTradedVolume": 15, | |
| "impliedVolatility": 22.55, | |
| "lastPrice": 500, | |
| "change": 29.600000000000023, | |
| "pChange": 6.2925170068027265, | |
| "totalBuyQuantity": 2400, | |
| "totalSellQuantity": 2800, | |
| "bidQty": 550, | |
| "bidprice": 502.95, | |
| "askQty": 100, | |
| "askPrice": 525.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE17200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1200, | |
| "totalSellQuantity": 600, | |
| "bidQty": 50, | |
| "bidprice": 237.35, | |
| "askQty": 600, | |
| "askPrice": 354.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17200, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE17200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 534.3, | |
| "askQty": 600, | |
| "askPrice": 606.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022PE17200.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 650, | |
| "totalSellQuantity": 750, | |
| "bidQty": 200, | |
| "bidprice": 107.15, | |
| "askQty": 600, | |
| "askPrice": 681.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17200, | |
| "expiryDate": "17-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE17200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE17200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17200, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE17200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 596.4, | |
| "askQty": 600, | |
| "askPrice": 635.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE17200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 375.25, | |
| "askQty": 600, | |
| "askPrice": 406.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17200, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17200.00", | |
| "openInterest": 1594, | |
| "changeinOpenInterest": 391, | |
| "pchangeinOpenInterest": 32.50207813798836, | |
| "totalTradedVolume": 629, | |
| "impliedVolatility": 18.28, | |
| "lastPrice": 420.9, | |
| "change": -96.10000000000002, | |
| "pChange": -18.58800773694391, | |
| "totalBuyQuantity": 16100, | |
| "totalSellQuantity": 17650, | |
| "bidQty": 100, | |
| "bidprice": 419.35, | |
| "askQty": 500, | |
| "askPrice": 421.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17200.00", | |
| "openInterest": 416, | |
| "changeinOpenInterest": 97, | |
| "pchangeinOpenInterest": 30.407523510971785, | |
| "totalTradedVolume": 240, | |
| "impliedVolatility": 19.74, | |
| "lastPrice": 653, | |
| "change": 112.95000000000005, | |
| "pChange": 20.914730117581716, | |
| "totalBuyQuantity": 6050, | |
| "totalSellQuantity": 10450, | |
| "bidQty": 100, | |
| "bidprice": 650.65, | |
| "askQty": 350, | |
| "askPrice": 654.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17200, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1500, | |
| "totalSellQuantity": 2700, | |
| "bidQty": 300, | |
| "bidprice": 724.3, | |
| "askQty": 100, | |
| "askPrice": 768.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 3350, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 600, | |
| "askPrice": 718.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17200, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17200.00", | |
| "openInterest": 25734, | |
| "changeinOpenInterest": 4856, | |
| "pchangeinOpenInterest": 23.258932847973945, | |
| "totalTradedVolume": 206211, | |
| "impliedVolatility": 41.15, | |
| "lastPrice": 326.85, | |
| "change": 97.40000000000003, | |
| "pChange": 42.449335367182414, | |
| "totalBuyQuantity": 146050, | |
| "totalSellQuantity": 148450, | |
| "bidQty": 200, | |
| "bidprice": 327.35, | |
| "askQty": 50, | |
| "askPrice": 327.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17200.00", | |
| "openInterest": 19010, | |
| "changeinOpenInterest": 10319, | |
| "pchangeinOpenInterest": 118.73202163157289, | |
| "totalTradedVolume": 269965, | |
| "impliedVolatility": 15.59, | |
| "lastPrice": 174.35, | |
| "change": -120.45000000000002, | |
| "pChange": -40.85820895522389, | |
| "totalBuyQuantity": 178200, | |
| "totalSellQuantity": 301050, | |
| "bidQty": 350, | |
| "bidprice": 174, | |
| "askQty": 350, | |
| "askPrice": 174.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17200, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17200.00", | |
| "openInterest": 18186, | |
| "changeinOpenInterest": 3966, | |
| "pchangeinOpenInterest": 27.890295358649787, | |
| "totalTradedVolume": 19509, | |
| "impliedVolatility": 17.32, | |
| "lastPrice": 307, | |
| "change": -103.10000000000002, | |
| "pChange": -25.140209704950017, | |
| "totalBuyQuantity": 38850, | |
| "totalSellQuantity": 48000, | |
| "bidQty": 50, | |
| "bidprice": 305.75, | |
| "askQty": 200, | |
| "askPrice": 306.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17200.00", | |
| "openInterest": 14488, | |
| "changeinOpenInterest": 4453, | |
| "pchangeinOpenInterest": 44.374688589935225, | |
| "totalTradedVolume": 18947, | |
| "impliedVolatility": 24.89, | |
| "lastPrice": 475.85, | |
| "change": 103.40000000000003, | |
| "pChange": 27.762115720230913, | |
| "totalBuyQuantity": 47000, | |
| "totalSellQuantity": 40750, | |
| "bidQty": 100, | |
| "bidprice": 477.2, | |
| "askQty": 150, | |
| "askPrice": 477.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17250, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17250, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6050, | |
| "totalSellQuantity": 4050, | |
| "bidQty": 50, | |
| "bidprice": 293.85, | |
| "askQty": 50, | |
| "askPrice": 309.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17250, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17250.00", | |
| "openInterest": 5, | |
| "changeinOpenInterest": 5, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 7, | |
| "impliedVolatility": 27.28, | |
| "lastPrice": 410, | |
| "change": -276.5, | |
| "pChange": -40.276766205389656, | |
| "totalBuyQuantity": 6150, | |
| "totalSellQuantity": 4750, | |
| "bidQty": 850, | |
| "bidprice": 410.95, | |
| "askQty": 100, | |
| "askPrice": 428.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17250, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17250, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17250.00", | |
| "openInterest": 404, | |
| "changeinOpenInterest": 182, | |
| "pchangeinOpenInterest": 81.98198198198199, | |
| "totalTradedVolume": 1709, | |
| "impliedVolatility": 17.12, | |
| "lastPrice": 328.5, | |
| "change": -102.30000000000001, | |
| "pChange": -23.746518105849585, | |
| "totalBuyQuantity": 17700, | |
| "totalSellQuantity": 21400, | |
| "bidQty": 150, | |
| "bidprice": 327.45, | |
| "askQty": 300, | |
| "askPrice": 329.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17250, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17250.00", | |
| "openInterest": 604, | |
| "changeinOpenInterest": 35, | |
| "pchangeinOpenInterest": 6.151142355008787, | |
| "totalTradedVolume": 1789, | |
| "impliedVolatility": 24.77, | |
| "lastPrice": 449.4, | |
| "change": 101.14999999999998, | |
| "pChange": 29.045226130653262, | |
| "totalBuyQuantity": 21100, | |
| "totalSellQuantity": 18850, | |
| "bidQty": 200, | |
| "bidprice": 447.95, | |
| "askQty": 200, | |
| "askPrice": 449.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17250, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17250, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17250.00", | |
| "openInterest": 26, | |
| "changeinOpenInterest": 21, | |
| "pchangeinOpenInterest": 420, | |
| "totalTradedVolume": 20, | |
| "impliedVolatility": 18.15, | |
| "lastPrice": 440, | |
| "change": -56.64999999999998, | |
| "pChange": -11.406423034330007, | |
| "totalBuyQuantity": 7500, | |
| "totalSellQuantity": 10100, | |
| "bidQty": 50, | |
| "bidprice": 437.5, | |
| "askQty": 50, | |
| "askPrice": 446.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17250, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17250.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3050, | |
| "totalSellQuantity": 5700, | |
| "bidQty": 50, | |
| "bidprice": 616.45, | |
| "askQty": 50, | |
| "askPrice": 628.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17250, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 17250, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 100, | |
| "askPrice": 999, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17250, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 748.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17250, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17250.00", | |
| "openInterest": 6072, | |
| "changeinOpenInterest": 3012, | |
| "pchangeinOpenInterest": 98.43137254901961, | |
| "totalTradedVolume": 94053, | |
| "impliedVolatility": 40.3, | |
| "lastPrice": 297.1, | |
| "change": 90.95000000000002, | |
| "pChange": 44.11836041717197, | |
| "totalBuyQuantity": 95600, | |
| "totalSellQuantity": 98900, | |
| "bidQty": 200, | |
| "bidprice": 297.65, | |
| "askQty": 200, | |
| "askPrice": 298.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17250.00", | |
| "openInterest": 2557, | |
| "changeinOpenInterest": 1977, | |
| "pchangeinOpenInterest": 340.86206896551727, | |
| "totalTradedVolume": 96385, | |
| "impliedVolatility": 14.31, | |
| "lastPrice": 194.5, | |
| "change": -123.85000000000002, | |
| "pChange": -38.903722318203236, | |
| "totalBuyQuantity": 99350, | |
| "totalSellQuantity": 133200, | |
| "bidQty": 250, | |
| "bidprice": 194, | |
| "askQty": 100, | |
| "askPrice": 194.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17250, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17250, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17250.00", | |
| "openInterest": 345, | |
| "changeinOpenInterest": 83, | |
| "pchangeinOpenInterest": 31.6793893129771, | |
| "totalTradedVolume": 862, | |
| "impliedVolatility": 32.23, | |
| "lastPrice": 374.1, | |
| "change": 101.5, | |
| "pChange": 37.234042553191486, | |
| "totalBuyQuantity": 28850, | |
| "totalSellQuantity": 21850, | |
| "bidQty": 50, | |
| "bidprice": 372.6, | |
| "askQty": 50, | |
| "askPrice": 374.65, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17250, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17250.00", | |
| "openInterest": 42, | |
| "changeinOpenInterest": 7, | |
| "pchangeinOpenInterest": 20, | |
| "totalTradedVolume": 574, | |
| "impliedVolatility": 16.67, | |
| "lastPrice": 261.35, | |
| "change": -100.54999999999995, | |
| "pChange": -27.783918209450114, | |
| "totalBuyQuantity": 32000, | |
| "totalSellQuantity": 32000, | |
| "bidQty": 50, | |
| "bidprice": 260.05, | |
| "askQty": 50, | |
| "askPrice": 261, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17250, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17250, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 474.6, | |
| "askQty": 600, | |
| "askPrice": 499.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17250, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE17250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 351.6, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17300, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17300.00", | |
| "openInterest": 12981, | |
| "changeinOpenInterest": 4339, | |
| "pchangeinOpenInterest": 50.208285119185376, | |
| "totalTradedVolume": 29273, | |
| "impliedVolatility": 24.5, | |
| "lastPrice": 421, | |
| "change": 96.55000000000001, | |
| "pChange": 29.758052088149178, | |
| "totalBuyQuantity": 55350, | |
| "totalSellQuantity": 44150, | |
| "bidQty": 100, | |
| "bidprice": 421.4, | |
| "askQty": 100, | |
| "askPrice": 422.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17300.00", | |
| "openInterest": 10550, | |
| "changeinOpenInterest": 3390, | |
| "pchangeinOpenInterest": 47.3463687150838, | |
| "totalTradedVolume": 24703, | |
| "impliedVolatility": 16.91, | |
| "lastPrice": 351, | |
| "change": -114, | |
| "pChange": -24.516129032258064, | |
| "totalBuyQuantity": 34250, | |
| "totalSellQuantity": 40250, | |
| "bidQty": 500, | |
| "bidprice": 349.75, | |
| "askQty": 100, | |
| "askPrice": 350.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17300, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17300.00", | |
| "openInterest": 101, | |
| "changeinOpenInterest": 62, | |
| "pchangeinOpenInterest": 158.97435897435898, | |
| "totalTradedVolume": 205, | |
| "impliedVolatility": 27.56, | |
| "lastPrice": 391.55, | |
| "change": 95.55000000000001, | |
| "pChange": 32.28040540540541, | |
| "totalBuyQuantity": 10350, | |
| "totalSellQuantity": 6850, | |
| "bidQty": 300, | |
| "bidprice": 388.2, | |
| "askQty": 50, | |
| "askPrice": 392.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17300.00", | |
| "openInterest": 9, | |
| "changeinOpenInterest": 6, | |
| "pchangeinOpenInterest": 200, | |
| "totalTradedVolume": 87, | |
| "impliedVolatility": 16.91, | |
| "lastPrice": 325.8, | |
| "change": -74.19999999999999, | |
| "pChange": -18.549999999999997, | |
| "totalBuyQuantity": 9050, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 50, | |
| "bidprice": 323.25, | |
| "askQty": 50, | |
| "askPrice": 326.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17300, | |
| "expiryDate": "10-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022PE17300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 600, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 600, | |
| "askPrice": 422.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE17300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 550, | |
| "totalSellQuantity": 550, | |
| "bidQty": 550, | |
| "bidprice": 477.65, | |
| "askQty": 550, | |
| "askPrice": 548.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17300, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE17300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022PE17300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17300, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE17300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 550, | |
| "bidQty": 600, | |
| "bidprice": 539.3, | |
| "askQty": 550, | |
| "askPrice": 578.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE17300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 417.8, | |
| "askQty": 600, | |
| "askPrice": 453, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17300, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17300.00", | |
| "openInterest": 1024, | |
| "changeinOpenInterest": 485, | |
| "pchangeinOpenInterest": 89.98144712430427, | |
| "totalTradedVolume": 840, | |
| "impliedVolatility": 18.32, | |
| "lastPrice": 468.2, | |
| "change": -94.50000000000006, | |
| "pChange": -16.794028789763647, | |
| "totalBuyQuantity": 8550, | |
| "totalSellQuantity": 8850, | |
| "bidQty": 50, | |
| "bidprice": 463.05, | |
| "askQty": 450, | |
| "askPrice": 464.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17300.00", | |
| "openInterest": 433, | |
| "changeinOpenInterest": 133, | |
| "pchangeinOpenInterest": 44.333333333333336, | |
| "totalTradedVolume": 303, | |
| "impliedVolatility": 19.5, | |
| "lastPrice": 594.5, | |
| "change": 107.75, | |
| "pChange": 22.136620441705187, | |
| "totalBuyQuantity": 7650, | |
| "totalSellQuantity": 8250, | |
| "bidQty": 350, | |
| "bidprice": 595.05, | |
| "askQty": 50, | |
| "askPrice": 598.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17300, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17300.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 3300, | |
| "bidQty": 550, | |
| "bidprice": 660, | |
| "askQty": 50, | |
| "askPrice": 705.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17300.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 1950, | |
| "bidQty": 50, | |
| "bidprice": 484.55, | |
| "askQty": 50, | |
| "askPrice": 554.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17300, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17300.00", | |
| "openInterest": 922, | |
| "changeinOpenInterest": 697, | |
| "pchangeinOpenInterest": 309.77777777777777, | |
| "totalTradedVolume": 3255, | |
| "impliedVolatility": 16.19, | |
| "lastPrice": 284.65, | |
| "change": -117.60000000000002, | |
| "pChange": -29.235550031075206, | |
| "totalBuyQuantity": 32500, | |
| "totalSellQuantity": 33450, | |
| "bidQty": 50, | |
| "bidprice": 282.25, | |
| "askQty": 50, | |
| "askPrice": 282.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17300.00", | |
| "openInterest": 1967, | |
| "changeinOpenInterest": 918, | |
| "pchangeinOpenInterest": 87.51191611058151, | |
| "totalTradedVolume": 4507, | |
| "impliedVolatility": 31.78, | |
| "lastPrice": 346.15, | |
| "change": 94.14999999999998, | |
| "pChange": 37.3611111111111, | |
| "totalBuyQuantity": 38950, | |
| "totalSellQuantity": 37450, | |
| "bidQty": 50, | |
| "bidprice": 345.25, | |
| "askQty": 50, | |
| "askPrice": 346.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17300, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17300.00", | |
| "openInterest": 22998, | |
| "changeinOpenInterest": 17250, | |
| "pchangeinOpenInterest": 300.1043841336117, | |
| "totalTradedVolume": 356767, | |
| "impliedVolatility": 12.65, | |
| "lastPrice": 216, | |
| "change": -133.64999999999998, | |
| "pChange": -38.22393822393822, | |
| "totalBuyQuantity": 211450, | |
| "totalSellQuantity": 366500, | |
| "bidQty": 100, | |
| "bidprice": 215.75, | |
| "askQty": 50, | |
| "askPrice": 216.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17300.00", | |
| "openInterest": 45482, | |
| "changeinOpenInterest": 29080, | |
| "pchangeinOpenInterest": 177.29545177417387, | |
| "totalTradedVolume": 490790, | |
| "impliedVolatility": 39.6, | |
| "lastPrice": 269.85, | |
| "change": 84.55000000000001, | |
| "pChange": 45.628710199676206, | |
| "totalBuyQuantity": 248100, | |
| "totalSellQuantity": 337050, | |
| "bidQty": 50, | |
| "bidprice": 269.55, | |
| "askQty": 100, | |
| "askPrice": 269.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17300, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE17300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 550, | |
| "bidQty": 600, | |
| "bidprice": 339.95, | |
| "askQty": 550, | |
| "askPrice": 398.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17300.00", | |
| "openInterest": 5, | |
| "changeinOpenInterest": 3, | |
| "pchangeinOpenInterest": 150, | |
| "totalTradedVolume": 8, | |
| "impliedVolatility": 22.48, | |
| "lastPrice": 449.9, | |
| "change": 2.849999999999966, | |
| "pChange": 0.637512582485173, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 1950, | |
| "bidQty": 50, | |
| "bidprice": 449.45, | |
| "askQty": 100, | |
| "askPrice": 471.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17350, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17350, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17350.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 18.29, | |
| "lastPrice": 376.35, | |
| "change": -242.44999999999993, | |
| "pChange": -39.18067226890756, | |
| "totalBuyQuantity": 7950, | |
| "totalSellQuantity": 1950, | |
| "bidQty": 50, | |
| "bidprice": 346.65, | |
| "askQty": 50, | |
| "askPrice": 353.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17350, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17350.00", | |
| "openInterest": 7, | |
| "changeinOpenInterest": 7, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 51450, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 100, | |
| "bidprice": 338.25, | |
| "askQty": 50, | |
| "askPrice": 374.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17350, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17350, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17350.00", | |
| "openInterest": 1124, | |
| "changeinOpenInterest": 496, | |
| "pchangeinOpenInterest": 78.98089171974522, | |
| "totalTradedVolume": 3512, | |
| "impliedVolatility": 24.31, | |
| "lastPrice": 395, | |
| "change": 93.89999999999998, | |
| "pChange": 31.18565260710726, | |
| "totalBuyQuantity": 31500, | |
| "totalSellQuantity": 19300, | |
| "bidQty": 150, | |
| "bidprice": 394.4, | |
| "askQty": 200, | |
| "askPrice": 396.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17350, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17350.00", | |
| "openInterest": 507, | |
| "changeinOpenInterest": 341, | |
| "pchangeinOpenInterest": 205.42168674698794, | |
| "totalTradedVolume": 2401, | |
| "impliedVolatility": 16.71, | |
| "lastPrice": 374.9, | |
| "change": -120.90000000000003, | |
| "pChange": -24.384832593787824, | |
| "totalBuyQuantity": 14900, | |
| "totalSellQuantity": 18600, | |
| "bidQty": 200, | |
| "bidprice": 373.15, | |
| "askQty": 50, | |
| "askPrice": 375.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17350, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17350, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE17350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 394.3, | |
| "askQty": 600, | |
| "askPrice": 421.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17350, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17350.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 23.54, | |
| "lastPrice": 448.95, | |
| "change": -143.84999999999997, | |
| "pChange": -24.2661943319838, | |
| "totalBuyQuantity": 1200, | |
| "totalSellQuantity": 1250, | |
| "bidQty": 600, | |
| "bidprice": 420.95, | |
| "askQty": 600, | |
| "askPrice": 446.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17350, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17350, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE17350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 108, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17350, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17350, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17350.00", | |
| "openInterest": 45, | |
| "changeinOpenInterest": 43, | |
| "pchangeinOpenInterest": 2150, | |
| "totalTradedVolume": 11, | |
| "impliedVolatility": 19.02, | |
| "lastPrice": 512.2, | |
| "change": 1.4500000000000455, | |
| "pChange": 0.2838962310328038, | |
| "totalBuyQuantity": 7500, | |
| "totalSellQuantity": 10350, | |
| "bidQty": 100, | |
| "bidprice": 478.15, | |
| "askQty": 50, | |
| "askPrice": 493.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17350, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17350.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 3, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 18.43, | |
| "lastPrice": 539.9, | |
| "change": -222.30000000000007, | |
| "pChange": -29.16557334033063, | |
| "totalBuyQuantity": 9500, | |
| "totalSellQuantity": 8150, | |
| "bidQty": 50, | |
| "bidprice": 557.75, | |
| "askQty": 50, | |
| "askPrice": 575.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17350, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 17350, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 50, | |
| "bidprice": 436.6, | |
| "askQty": 100, | |
| "askPrice": 799, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17350, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 1750, | |
| "bidprice": 451.05, | |
| "askQty": 100, | |
| "askPrice": 899, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17350, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17350.00", | |
| "openInterest": 12147, | |
| "changeinOpenInterest": 10124, | |
| "pchangeinOpenInterest": 500.4448838358873, | |
| "totalTradedVolume": 193284, | |
| "impliedVolatility": 38.87, | |
| "lastPrice": 243.55, | |
| "change": 76.25, | |
| "pChange": 45.57680812910938, | |
| "totalBuyQuantity": 154300, | |
| "totalSellQuantity": 202200, | |
| "bidQty": 50, | |
| "bidprice": 243.55, | |
| "askQty": 200, | |
| "askPrice": 243.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17350.00", | |
| "openInterest": 2507, | |
| "changeinOpenInterest": 1928, | |
| "pchangeinOpenInterest": 332.98791018998276, | |
| "totalTradedVolume": 95046, | |
| "impliedVolatility": 10.3, | |
| "lastPrice": 239.35, | |
| "change": -136.29999999999998, | |
| "pChange": -36.28377479036337, | |
| "totalBuyQuantity": 112150, | |
| "totalSellQuantity": 103000, | |
| "bidQty": 100, | |
| "bidprice": 239.15, | |
| "askQty": 100, | |
| "askPrice": 239.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17350, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17350, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17350.00", | |
| "openInterest": 540, | |
| "changeinOpenInterest": 377, | |
| "pchangeinOpenInterest": 231.2883435582822, | |
| "totalTradedVolume": 1373, | |
| "impliedVolatility": 31.07, | |
| "lastPrice": 315.85, | |
| "change": 82.85000000000002, | |
| "pChange": 35.5579399141631, | |
| "totalBuyQuantity": 31500, | |
| "totalSellQuantity": 30500, | |
| "bidQty": 50, | |
| "bidprice": 319.1, | |
| "askQty": 50, | |
| "askPrice": 320, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17350, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17350.00", | |
| "openInterest": 149, | |
| "changeinOpenInterest": 67, | |
| "pchangeinOpenInterest": 81.70731707317073, | |
| "totalTradedVolume": 407, | |
| "impliedVolatility": 15.69, | |
| "lastPrice": 309.75, | |
| "change": -113.10000000000002, | |
| "pChange": -26.74707343029443, | |
| "totalBuyQuantity": 29800, | |
| "totalSellQuantity": 29850, | |
| "bidQty": 50, | |
| "bidprice": 306.3, | |
| "askQty": 100, | |
| "askPrice": 307.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17400, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17400.00", | |
| "openInterest": 232, | |
| "changeinOpenInterest": 83, | |
| "pchangeinOpenInterest": 55.70469798657718, | |
| "totalTradedVolume": 241, | |
| "impliedVolatility": 26.95, | |
| "lastPrice": 339, | |
| "change": 79.14999999999998, | |
| "pChange": 30.459880700404067, | |
| "totalBuyQuantity": 14200, | |
| "totalSellQuantity": 8900, | |
| "bidQty": 100, | |
| "bidprice": 335.6, | |
| "askQty": 100, | |
| "askPrice": 342, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17400.00", | |
| "openInterest": 39, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 2.6315789473684212, | |
| "totalTradedVolume": 23, | |
| "impliedVolatility": 16.88, | |
| "lastPrice": 384.7, | |
| "change": -70.35000000000002, | |
| "pChange": -15.45983957806835, | |
| "totalBuyQuantity": 6250, | |
| "totalSellQuantity": 5850, | |
| "bidQty": 50, | |
| "bidprice": 366.75, | |
| "askQty": 50, | |
| "askPrice": 375.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17400, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 850, | |
| "totalSellQuantity": 600, | |
| "bidQty": 500, | |
| "bidprice": 314.6, | |
| "askQty": 600, | |
| "askPrice": 420.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE17400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17400, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17400.00", | |
| "openInterest": 2629, | |
| "changeinOpenInterest": 343, | |
| "pchangeinOpenInterest": 15.004374453193352, | |
| "totalTradedVolume": 4042, | |
| "impliedVolatility": 30.85, | |
| "lastPrice": 292.9, | |
| "change": 79.89999999999998, | |
| "pChange": 37.511737089201866, | |
| "totalBuyQuantity": 43000, | |
| "totalSellQuantity": 36200, | |
| "bidQty": 50, | |
| "bidprice": 293.4, | |
| "askQty": 50, | |
| "askPrice": 294.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17400.00", | |
| "openInterest": 390, | |
| "changeinOpenInterest": 80, | |
| "pchangeinOpenInterest": 25.806451612903224, | |
| "totalTradedVolume": 654, | |
| "impliedVolatility": 14.73, | |
| "lastPrice": 331.8, | |
| "change": -140.45, | |
| "pChange": -29.740603493912122, | |
| "totalBuyQuantity": 27850, | |
| "totalSellQuantity": 28650, | |
| "bidQty": 100, | |
| "bidprice": 330.35, | |
| "askQty": 100, | |
| "askPrice": 331.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17400, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE17400.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 20.3, | |
| "lastPrice": 415.45, | |
| "change": -479.09999999999997, | |
| "pChange": -53.55765468671399, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 1200, | |
| "bidQty": 600, | |
| "bidprice": 424.95, | |
| "askQty": 600, | |
| "askPrice": 492.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022PE17400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 405.35, | |
| "askQty": 600, | |
| "askPrice": 468.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17400, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE17400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17400, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE17400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 600, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 600, | |
| "askPrice": 527.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE17400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 463.2, | |
| "askQty": 600, | |
| "askPrice": 500.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17400, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17400.00", | |
| "openInterest": 374, | |
| "changeinOpenInterest": 87, | |
| "pchangeinOpenInterest": 30.313588850174217, | |
| "totalTradedVolume": 345, | |
| "impliedVolatility": 19.52, | |
| "lastPrice": 546.45, | |
| "change": 106.90000000000003, | |
| "pChange": 24.320327607780694, | |
| "totalBuyQuantity": 9150, | |
| "totalSellQuantity": 8400, | |
| "bidQty": 50, | |
| "bidprice": 541.7, | |
| "askQty": 400, | |
| "askPrice": 544.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17400.00", | |
| "openInterest": 716, | |
| "changeinOpenInterest": 31, | |
| "pchangeinOpenInterest": 4.525547445255475, | |
| "totalTradedVolume": 408, | |
| "impliedVolatility": 18.06, | |
| "lastPrice": 510.4, | |
| "change": -101.64999999999998, | |
| "pChange": -16.60812025161343, | |
| "totalBuyQuantity": 15200, | |
| "totalSellQuantity": 17500, | |
| "bidQty": 50, | |
| "bidprice": 508.1, | |
| "askQty": 450, | |
| "askPrice": 509.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17400, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17400.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 2150, | |
| "bidQty": 50, | |
| "bidprice": 524, | |
| "askQty": 100, | |
| "askPrice": 602.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7150, | |
| "totalSellQuantity": 3700, | |
| "bidQty": 700, | |
| "bidprice": 597.95, | |
| "askQty": 50, | |
| "askPrice": 651.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17400, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17400.00", | |
| "openInterest": 33153, | |
| "changeinOpenInterest": 20249, | |
| "pchangeinOpenInterest": 156.92033477991322, | |
| "totalTradedVolume": 299515, | |
| "impliedVolatility": 38.2, | |
| "lastPrice": 219, | |
| "change": 69.75, | |
| "pChange": 46.733668341708544, | |
| "totalBuyQuantity": 257600, | |
| "totalSellQuantity": 361800, | |
| "bidQty": 50, | |
| "bidprice": 218.75, | |
| "askQty": 150, | |
| "askPrice": 219.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17400.00", | |
| "openInterest": 10003, | |
| "changeinOpenInterest": 7471, | |
| "pchangeinOpenInterest": 295.06319115323856, | |
| "totalTradedVolume": 94100, | |
| "impliedVolatility": 0, | |
| "lastPrice": 264.8, | |
| "change": -146.05, | |
| "pChange": -35.54825362054278, | |
| "totalBuyQuantity": 109100, | |
| "totalSellQuantity": 123750, | |
| "bidQty": 50, | |
| "bidprice": 264.3, | |
| "askQty": 50, | |
| "askPrice": 264.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17400, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17400.00", | |
| "openInterest": 11423, | |
| "changeinOpenInterest": 4812, | |
| "pchangeinOpenInterest": 72.78777794584784, | |
| "totalTradedVolume": 18755, | |
| "impliedVolatility": 24.06, | |
| "lastPrice": 368.85, | |
| "change": 89.10000000000002, | |
| "pChange": 31.849865951742633, | |
| "totalBuyQuantity": 49550, | |
| "totalSellQuantity": 42950, | |
| "bidQty": 100, | |
| "bidprice": 369.7, | |
| "askQty": 100, | |
| "askPrice": 370.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17400.00", | |
| "openInterest": 10334, | |
| "changeinOpenInterest": 1651, | |
| "pchangeinOpenInterest": 19.014165610963953, | |
| "totalTradedVolume": 10664, | |
| "impliedVolatility": 16.46, | |
| "lastPrice": 399.35, | |
| "change": -113.89999999999998, | |
| "pChange": -22.191914271797366, | |
| "totalBuyQuantity": 31750, | |
| "totalSellQuantity": 32950, | |
| "bidQty": 50, | |
| "bidprice": 396.95, | |
| "askQty": 100, | |
| "askPrice": 397.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17450, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17450, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7500, | |
| "totalSellQuantity": 3800, | |
| "bidQty": 100, | |
| "bidprice": 276.1, | |
| "askQty": 100, | |
| "askPrice": 368.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17450, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17450.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 15.78, | |
| "lastPrice": 400, | |
| "change": -271.04999999999995, | |
| "pChange": -40.3919231055808, | |
| "totalBuyQuantity": 1550, | |
| "totalSellQuantity": 4000, | |
| "bidQty": 50, | |
| "bidprice": 379.5, | |
| "askQty": 50, | |
| "askPrice": 404.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17450, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17450, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17450.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 700, | |
| "totalSellQuantity": 600, | |
| "bidQty": 50, | |
| "bidprice": 299.55, | |
| "askQty": 600, | |
| "askPrice": 396.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17450, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17450, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17450.00", | |
| "openInterest": 40, | |
| "changeinOpenInterest": 30, | |
| "pchangeinOpenInterest": 300, | |
| "totalTradedVolume": 9, | |
| "impliedVolatility": 18.83, | |
| "lastPrice": 503.7, | |
| "change": 60.94999999999999, | |
| "pChange": 13.766233766233762, | |
| "totalBuyQuantity": 8350, | |
| "totalSellQuantity": 9550, | |
| "bidQty": 50, | |
| "bidprice": 511.5, | |
| "askQty": 50, | |
| "askPrice": 521.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17450, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17450.00", | |
| "openInterest": 88, | |
| "changeinOpenInterest": 43, | |
| "pchangeinOpenInterest": 95.55555555555556, | |
| "totalTradedVolume": 33, | |
| "impliedVolatility": 18.18, | |
| "lastPrice": 539.3, | |
| "change": -121.15000000000009, | |
| "pChange": -18.3435536376713, | |
| "totalBuyQuantity": 6700, | |
| "totalSellQuantity": 11650, | |
| "bidQty": 50, | |
| "bidprice": 529.1, | |
| "askQty": 50, | |
| "askPrice": 539.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17450, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 17450, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1750, | |
| "bidprice": 451.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17450, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 100, | |
| "askPrice": 799, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17450, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17450, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17450.00", | |
| "openInterest": 19, | |
| "changeinOpenInterest": 15, | |
| "pchangeinOpenInterest": 375, | |
| "totalTradedVolume": 56, | |
| "impliedVolatility": 13.67, | |
| "lastPrice": 355.95, | |
| "change": -230.50000000000006, | |
| "pChange": -39.30428851564499, | |
| "totalBuyQuantity": 22150, | |
| "totalSellQuantity": 21000, | |
| "bidQty": 50, | |
| "bidprice": 356.1, | |
| "askQty": 50, | |
| "askPrice": 359.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17450, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17450.00", | |
| "openInterest": 387, | |
| "changeinOpenInterest": 121, | |
| "pchangeinOpenInterest": 45.48872180451128, | |
| "totalTradedVolume": 1069, | |
| "impliedVolatility": 30.59, | |
| "lastPrice": 270.4, | |
| "change": 79.04999999999998, | |
| "pChange": 41.31173242748889, | |
| "totalBuyQuantity": 39650, | |
| "totalSellQuantity": 33250, | |
| "bidQty": 50, | |
| "bidprice": 270.05, | |
| "askQty": 100, | |
| "askPrice": 271.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17450, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17450, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17450.00", | |
| "openInterest": 636, | |
| "changeinOpenInterest": 137, | |
| "pchangeinOpenInterest": 27.45490981963928, | |
| "totalTradedVolume": 1097, | |
| "impliedVolatility": 23.95, | |
| "lastPrice": 346.1, | |
| "change": 87.15000000000003, | |
| "pChange": 33.655145781038826, | |
| "totalBuyQuantity": 17350, | |
| "totalSellQuantity": 18700, | |
| "bidQty": 500, | |
| "bidprice": 344.15, | |
| "askQty": 50, | |
| "askPrice": 346, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17450, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17450.00", | |
| "openInterest": 239, | |
| "changeinOpenInterest": 41, | |
| "pchangeinOpenInterest": 20.707070707070706, | |
| "totalTradedVolume": 252, | |
| "impliedVolatility": 16, | |
| "lastPrice": 421.3, | |
| "change": -122.90000000000003, | |
| "pChange": -22.58360896729144, | |
| "totalBuyQuantity": 11200, | |
| "totalSellQuantity": 28550, | |
| "bidQty": 450, | |
| "bidprice": 422, | |
| "askQty": 1150, | |
| "askPrice": 424.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17450, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17450, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17450.00", | |
| "openInterest": 549, | |
| "changeinOpenInterest": 147, | |
| "pchangeinOpenInterest": 36.56716417910448, | |
| "totalTradedVolume": 8441, | |
| "impliedVolatility": 0, | |
| "lastPrice": 292.5, | |
| "change": -154.14999999999998, | |
| "pChange": -34.512481809022724, | |
| "totalBuyQuantity": 65350, | |
| "totalSellQuantity": 57300, | |
| "bidQty": 50, | |
| "bidprice": 291.2, | |
| "askQty": 50, | |
| "askPrice": 292, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17450, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17450.00", | |
| "openInterest": 5483, | |
| "changeinOpenInterest": 2245, | |
| "pchangeinOpenInterest": 69.33292155651637, | |
| "totalTradedVolume": 66943, | |
| "impliedVolatility": 37.55, | |
| "lastPrice": 196, | |
| "change": 61.849999999999994, | |
| "pChange": 46.10510622437569, | |
| "totalBuyQuantity": 111250, | |
| "totalSellQuantity": 98650, | |
| "bidQty": 50, | |
| "bidprice": 196.05, | |
| "askQty": 50, | |
| "askPrice": 196.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17500, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17500.00", | |
| "openInterest": 13, | |
| "changeinOpenInterest": -2, | |
| "pchangeinOpenInterest": -13.333333333333334, | |
| "totalTradedVolume": 18, | |
| "impliedVolatility": 17.35, | |
| "lastPrice": 456.35, | |
| "change": -98.39999999999998, | |
| "pChange": -17.73771969355565, | |
| "totalBuyQuantity": 4300, | |
| "totalSellQuantity": 4000, | |
| "bidQty": 50, | |
| "bidprice": 416.1, | |
| "askQty": 850, | |
| "askPrice": 428.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17500.00", | |
| "openInterest": 741, | |
| "changeinOpenInterest": -210, | |
| "pchangeinOpenInterest": -22.082018927444796, | |
| "totalTradedVolume": 874, | |
| "impliedVolatility": 26.4, | |
| "lastPrice": 291, | |
| "change": 73.1, | |
| "pChange": 33.54749885268472, | |
| "totalBuyQuantity": 18700, | |
| "totalSellQuantity": 14450, | |
| "bidQty": 100, | |
| "bidprice": 290.25, | |
| "askQty": 50, | |
| "askPrice": 292.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17500, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17500.00", | |
| "openInterest": 33571, | |
| "changeinOpenInterest": 1230, | |
| "pchangeinOpenInterest": 3.8032219164528, | |
| "totalTradedVolume": 11020, | |
| "impliedVolatility": 15.91, | |
| "lastPrice": 451.25, | |
| "change": -131.54999999999995, | |
| "pChange": -22.572065888812624, | |
| "totalBuyQuantity": 40250, | |
| "totalSellQuantity": 44650, | |
| "bidQty": 100, | |
| "bidprice": 447.8, | |
| "askQty": 100, | |
| "askPrice": 449.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17500.00", | |
| "openInterest": 23102, | |
| "changeinOpenInterest": 2490, | |
| "pchangeinOpenInterest": 12.08034154861246, | |
| "totalTradedVolume": 30191, | |
| "impliedVolatility": 23.62, | |
| "lastPrice": 320.05, | |
| "change": 80.45000000000002, | |
| "pChange": 33.576794657762946, | |
| "totalBuyQuantity": 78500, | |
| "totalSellQuantity": 76900, | |
| "bidQty": 100, | |
| "bidprice": 320.55, | |
| "askQty": 300, | |
| "askPrice": 321.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17500, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE17500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 1350, | |
| "bidQty": 600, | |
| "bidprice": 416.2, | |
| "askQty": 600, | |
| "askPrice": 712.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17500.00", | |
| "openInterest": 25, | |
| "changeinOpenInterest": 3, | |
| "pchangeinOpenInterest": 13.636363636363637, | |
| "totalTradedVolume": 11, | |
| "impliedVolatility": 22.35, | |
| "lastPrice": 360, | |
| "change": 84.75, | |
| "pChange": 30.79019073569482, | |
| "totalBuyQuantity": 3500, | |
| "totalSellQuantity": 2550, | |
| "bidQty": 100, | |
| "bidprice": 349.65, | |
| "askQty": 100, | |
| "askPrice": 370.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17500, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17500.00", | |
| "openInterest": 7353, | |
| "changeinOpenInterest": 2981, | |
| "pchangeinOpenInterest": 68.18389752973468, | |
| "totalTradedVolume": 47239, | |
| "impliedVolatility": 0, | |
| "lastPrice": 321, | |
| "change": -162.64999999999998, | |
| "pChange": -33.62969089217409, | |
| "totalBuyQuantity": 112100, | |
| "totalSellQuantity": 72850, | |
| "bidQty": 50, | |
| "bidprice": 320.1, | |
| "askQty": 100, | |
| "askPrice": 320.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17500.00", | |
| "openInterest": 50903, | |
| "changeinOpenInterest": 26186, | |
| "pchangeinOpenInterest": 105.94327790589473, | |
| "totalTradedVolume": 368509, | |
| "impliedVolatility": 37.02, | |
| "lastPrice": 175.25, | |
| "change": 57.349999999999994, | |
| "pChange": 48.642917726887184, | |
| "totalBuyQuantity": 337600, | |
| "totalSellQuantity": 427700, | |
| "bidQty": 50, | |
| "bidprice": 175.3, | |
| "askQty": 100, | |
| "askPrice": 175.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17500, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE17500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 78.2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17500, | |
| "expiryDate": "24-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE17500.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 16.59, | |
| "lastPrice": 512.55, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 250, | |
| "totalSellQuantity": 500, | |
| "bidQty": 100, | |
| "bidprice": 265.5, | |
| "askQty": 100, | |
| "askPrice": 650, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE17500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 441.4, | |
| "askQty": 600, | |
| "askPrice": 477.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17500, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17500.00", | |
| "openInterest": 18196, | |
| "changeinOpenInterest": 157, | |
| "pchangeinOpenInterest": 0.8703364931537225, | |
| "totalTradedVolume": 1307, | |
| "impliedVolatility": 17.97, | |
| "lastPrice": 560, | |
| "change": -119.95000000000005, | |
| "pChange": -17.641003014927573, | |
| "totalBuyQuantity": 17400, | |
| "totalSellQuantity": 21900, | |
| "bidQty": 50, | |
| "bidprice": 556.65, | |
| "askQty": 100, | |
| "askPrice": 558.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17500.00", | |
| "openInterest": 9224, | |
| "changeinOpenInterest": 1436, | |
| "pchangeinOpenInterest": 18.438623523369287, | |
| "totalTradedVolume": 2063, | |
| "impliedVolatility": 19.23, | |
| "lastPrice": 492, | |
| "change": 95.10000000000002, | |
| "pChange": 23.960695389266824, | |
| "totalBuyQuantity": 21500, | |
| "totalSellQuantity": 23050, | |
| "bidQty": 550, | |
| "bidprice": 491.55, | |
| "askQty": 50, | |
| "askPrice": 494.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17500, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17500.00", | |
| "openInterest": 50, | |
| "changeinOpenInterest": 50, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 66, | |
| "impliedVolatility": 17.04, | |
| "lastPrice": 591, | |
| "change": -52.200000000000045, | |
| "pChange": -8.115671641791051, | |
| "totalBuyQuantity": 9900, | |
| "totalSellQuantity": 2050, | |
| "bidQty": 50, | |
| "bidprice": 585, | |
| "askQty": 100, | |
| "askPrice": 592.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17500.00", | |
| "openInterest": 79, | |
| "changeinOpenInterest": 79, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 24, | |
| "impliedVolatility": 18.67, | |
| "lastPrice": 617.7, | |
| "change": -233.04999999999995, | |
| "pChange": -27.39347634440199, | |
| "totalBuyQuantity": 4000, | |
| "totalSellQuantity": 6900, | |
| "bidQty": 50, | |
| "bidprice": 609.45, | |
| "askQty": 50, | |
| "askPrice": 627.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17500, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE17500.00", | |
| "openInterest": 790, | |
| "changeinOpenInterest": 12, | |
| "pchangeinOpenInterest": 1.5424164524421593, | |
| "totalTradedVolume": 45, | |
| "impliedVolatility": 19.97, | |
| "lastPrice": 722.45, | |
| "change": -78.39999999999998, | |
| "pChange": -9.789598551538987, | |
| "totalBuyQuantity": 6150, | |
| "totalSellQuantity": 4000, | |
| "bidQty": 50, | |
| "bidprice": 700.8, | |
| "askQty": 100, | |
| "askPrice": 736.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022CE17500.00", | |
| "openInterest": 693, | |
| "changeinOpenInterest": 36, | |
| "pchangeinOpenInterest": 5.47945205479452, | |
| "totalTradedVolume": 44, | |
| "impliedVolatility": 13.13, | |
| "lastPrice": 748.9, | |
| "change": 110.5, | |
| "pChange": 17.308897243107772, | |
| "totalBuyQuantity": 9150, | |
| "totalSellQuantity": 5400, | |
| "bidQty": 100, | |
| "bidprice": 735.6, | |
| "askQty": 50, | |
| "askPrice": 781.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17500, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE17500.00", | |
| "openInterest": 493, | |
| "changeinOpenInterest": 59, | |
| "pchangeinOpenInterest": 13.59447004608295, | |
| "totalTradedVolume": 57, | |
| "impliedVolatility": 9.77, | |
| "lastPrice": 1344.6, | |
| "change": 139.5999999999999, | |
| "pChange": 11.585062240663893, | |
| "totalBuyQuantity": 9450, | |
| "totalSellQuantity": 2350, | |
| "bidQty": 100, | |
| "bidprice": 1340, | |
| "askQty": 50, | |
| "askPrice": 1368.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE17500.00", | |
| "openInterest": 1087, | |
| "changeinOpenInterest": 286, | |
| "pchangeinOpenInterest": 35.70536828963795, | |
| "totalTradedVolume": 329, | |
| "impliedVolatility": 25.3, | |
| "lastPrice": 1089.9, | |
| "change": -48.899999999999864, | |
| "pChange": -4.29399367755531, | |
| "totalBuyQuantity": 8650, | |
| "totalSellQuantity": 3850, | |
| "bidQty": 200, | |
| "bidprice": 1085, | |
| "askQty": 50, | |
| "askPrice": 1098, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17500, | |
| "expiryDate": "28-Dec-2023", | |
| "PE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023PE17500.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2650, | |
| "totalSellQuantity": 150, | |
| "bidQty": 50, | |
| "bidprice": 377.65, | |
| "askQty": 50, | |
| "askPrice": 2825.65, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023CE17500.00", | |
| "openInterest": 105.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 1055.8, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17500, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17500.00", | |
| "openInterest": 630, | |
| "changeinOpenInterest": 176, | |
| "pchangeinOpenInterest": 38.76651982378855, | |
| "totalTradedVolume": 692, | |
| "impliedVolatility": 12.98, | |
| "lastPrice": 387.25, | |
| "change": -140, | |
| "pChange": -26.552868658131818, | |
| "totalBuyQuantity": 31700, | |
| "totalSellQuantity": 23950, | |
| "bidQty": 100, | |
| "bidprice": 384.05, | |
| "askQty": 100, | |
| "askPrice": 385.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17500.00", | |
| "openInterest": 5342, | |
| "changeinOpenInterest": 1649, | |
| "pchangeinOpenInterest": 44.6520444083401, | |
| "totalTradedVolume": 8851, | |
| "impliedVolatility": 30.25, | |
| "lastPrice": 248, | |
| "change": 71.19999999999999, | |
| "pChange": 40.271493212669675, | |
| "totalBuyQuantity": 45650, | |
| "totalSellQuantity": 48200, | |
| "bidQty": 50, | |
| "bidprice": 248, | |
| "askQty": 50, | |
| "askPrice": 248.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17500, | |
| "expiryDate": "10-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022PE17500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 453.9, | |
| "askQty": 600, | |
| "askPrice": 519.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE17500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 750, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 183.9, | |
| "askQty": 600, | |
| "askPrice": 441.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17550, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17550, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17550.00", | |
| "openInterest": 542, | |
| "changeinOpenInterest": 396, | |
| "pchangeinOpenInterest": 271.2328767123288, | |
| "totalTradedVolume": 1499, | |
| "impliedVolatility": 29.71, | |
| "lastPrice": 224.2, | |
| "change": 64.5, | |
| "pChange": 40.388227927363815, | |
| "totalBuyQuantity": 40300, | |
| "totalSellQuantity": 32800, | |
| "bidQty": 50, | |
| "bidprice": 226.75, | |
| "askQty": 50, | |
| "askPrice": 227.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17550, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17550.00", | |
| "openInterest": 30, | |
| "changeinOpenInterest": 14, | |
| "pchangeinOpenInterest": 87.5, | |
| "totalTradedVolume": 47, | |
| "impliedVolatility": 10.44, | |
| "lastPrice": 407.6, | |
| "change": -99.25, | |
| "pChange": -19.58173029495906, | |
| "totalBuyQuantity": 17650, | |
| "totalSellQuantity": 17050, | |
| "bidQty": 50, | |
| "bidprice": 412.05, | |
| "askQty": 50, | |
| "askPrice": 415.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17550, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17550, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1400, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 350, | |
| "bidprice": 70.9, | |
| "askQty": 100, | |
| "askPrice": 471.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17550, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17550.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 25.69, | |
| "lastPrice": 262, | |
| "change": -283.25, | |
| "pChange": -51.9486474094452, | |
| "totalBuyQuantity": 10950, | |
| "totalSellQuantity": 5050, | |
| "bidQty": 50, | |
| "bidprice": 258.1, | |
| "askQty": 50, | |
| "askPrice": 277.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17550, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17550, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17550.00", | |
| "openInterest": 514, | |
| "changeinOpenInterest": 25, | |
| "pchangeinOpenInterest": 5.112474437627812, | |
| "totalTradedVolume": 1060, | |
| "impliedVolatility": 23.6, | |
| "lastPrice": 300.65, | |
| "change": 78.99999999999997, | |
| "pChange": 35.641777577261436, | |
| "totalBuyQuantity": 19250, | |
| "totalSellQuantity": 17950, | |
| "bidQty": 100, | |
| "bidprice": 298.8, | |
| "askQty": 50, | |
| "askPrice": 300.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17550, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17550.00", | |
| "openInterest": 220, | |
| "changeinOpenInterest": -29, | |
| "pchangeinOpenInterest": -11.646586345381525, | |
| "totalTradedVolume": 62, | |
| "impliedVolatility": 15.38, | |
| "lastPrice": 474.95, | |
| "change": -136.8, | |
| "pChange": -22.362076011442586, | |
| "totalBuyQuantity": 10100, | |
| "totalSellQuantity": 16800, | |
| "bidQty": 50, | |
| "bidprice": 473.2, | |
| "askQty": 200, | |
| "askPrice": 482.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17550, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17550, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17550.00", | |
| "openInterest": 5036, | |
| "changeinOpenInterest": 2472, | |
| "pchangeinOpenInterest": 96.41185647425897, | |
| "totalTradedVolume": 52304, | |
| "impliedVolatility": 36.37, | |
| "lastPrice": 154.85, | |
| "change": 50.75, | |
| "pChange": 48.751200768491834, | |
| "totalBuyQuantity": 103950, | |
| "totalSellQuantity": 89500, | |
| "bidQty": 150, | |
| "bidprice": 155.15, | |
| "askQty": 450, | |
| "askPrice": 155.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17550, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17550.00", | |
| "openInterest": 686, | |
| "changeinOpenInterest": 523, | |
| "pchangeinOpenInterest": 320.8588957055215, | |
| "totalTradedVolume": 3989, | |
| "impliedVolatility": 0, | |
| "lastPrice": 353.25, | |
| "change": -164.45000000000005, | |
| "pChange": -31.765501255553414, | |
| "totalBuyQuantity": 457450, | |
| "totalSellQuantity": 53500, | |
| "bidQty": 50, | |
| "bidprice": 350.25, | |
| "askQty": 500, | |
| "askPrice": 351.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17550, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17550, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE17550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": -1, | |
| "pchangeinOpenInterest": -100, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 400, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 105.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17550, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17550, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 18.9, | |
| "lastPrice": 613.35, | |
| "change": -225.04999999999995, | |
| "pChange": -26.842795801526716, | |
| "totalBuyQuantity": 4550, | |
| "totalSellQuantity": 6200, | |
| "bidQty": 50, | |
| "bidprice": 576.55, | |
| "askQty": 50, | |
| "askPrice": 591.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17550, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17550.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 18.75, | |
| "lastPrice": 456.75, | |
| "change": -213.64999999999998, | |
| "pChange": -31.869033412887827, | |
| "totalBuyQuantity": 3900, | |
| "totalSellQuantity": 4800, | |
| "bidQty": 50, | |
| "bidprice": 460.3, | |
| "askQty": 50, | |
| "askPrice": 474.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17550, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 17550, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1092.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17550, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4850, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 1750, | |
| "bidprice": 351.05, | |
| "askQty": 1750, | |
| "askPrice": 748.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17550, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17550, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1250, | |
| "totalSellQuantity": 600, | |
| "bidQty": 400, | |
| "bidprice": 182.25, | |
| "askQty": 600, | |
| "askPrice": 349.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17600, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17600.00", | |
| "openInterest": 28559, | |
| "changeinOpenInterest": 13888, | |
| "pchangeinOpenInterest": 94.6629404948538, | |
| "totalTradedVolume": 204716, | |
| "impliedVolatility": 35.87, | |
| "lastPrice": 137, | |
| "change": 45.25, | |
| "pChange": 49.31880108991826, | |
| "totalBuyQuantity": 198000, | |
| "totalSellQuantity": 290850, | |
| "bidQty": 800, | |
| "bidprice": 137.05, | |
| "askQty": 200, | |
| "askPrice": 137.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17600.00", | |
| "openInterest": 4351, | |
| "changeinOpenInterest": 243, | |
| "pchangeinOpenInterest": 5.915287244401169, | |
| "totalTradedVolume": 8519, | |
| "impliedVolatility": 0, | |
| "lastPrice": 383.8, | |
| "change": -167.90000000000003, | |
| "pChange": -30.433206452782315, | |
| "totalBuyQuantity": 71450, | |
| "totalSellQuantity": 54750, | |
| "bidQty": 50, | |
| "bidprice": 382.1, | |
| "askQty": 100, | |
| "askPrice": 383.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17600, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17600.00", | |
| "openInterest": 90, | |
| "changeinOpenInterest": 7, | |
| "pchangeinOpenInterest": 8.433734939759036, | |
| "totalTradedVolume": 98, | |
| "impliedVolatility": 26.01, | |
| "lastPrice": 249.55, | |
| "change": 68.15, | |
| "pChange": 37.56890848952591, | |
| "totalBuyQuantity": 15700, | |
| "totalSellQuantity": 9350, | |
| "bidQty": 300, | |
| "bidprice": 245.35, | |
| "askQty": 50, | |
| "askPrice": 249.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17600.00", | |
| "openInterest": 32, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 3.225806451612903, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1150, | |
| "totalSellQuantity": 2450, | |
| "bidQty": 200, | |
| "bidprice": 461.3, | |
| "askQty": 50, | |
| "askPrice": 489.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17600, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17600.00", | |
| "openInterest": 7608, | |
| "changeinOpenInterest": 1217, | |
| "pchangeinOpenInterest": 19.042403379752777, | |
| "totalTradedVolume": 8624, | |
| "impliedVolatility": 23.34, | |
| "lastPrice": 278, | |
| "change": 72.65, | |
| "pChange": 35.37862186510836, | |
| "totalBuyQuantity": 36600, | |
| "totalSellQuantity": 35500, | |
| "bidQty": 100, | |
| "bidprice": 277.95, | |
| "askQty": 50, | |
| "askPrice": 278.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17600.00", | |
| "openInterest": 4507, | |
| "changeinOpenInterest": -387, | |
| "pchangeinOpenInterest": -7.907642010625255, | |
| "totalTradedVolume": 2051, | |
| "impliedVolatility": 15.2, | |
| "lastPrice": 506.35, | |
| "change": -140.94999999999993, | |
| "pChange": -21.77506565734589, | |
| "totalBuyQuantity": 14650, | |
| "totalSellQuantity": 30500, | |
| "bidQty": 350, | |
| "bidprice": 504.65, | |
| "askQty": 200, | |
| "askPrice": 506.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17600, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17600.00", | |
| "openInterest": 14, | |
| "changeinOpenInterest": -1, | |
| "pchangeinOpenInterest": -6.666666666666667, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 21.44, | |
| "lastPrice": 302.9, | |
| "change": 93.79999999999998, | |
| "pChange": 44.85891917742706, | |
| "totalBuyQuantity": 3850, | |
| "totalSellQuantity": 1250, | |
| "bidQty": 1200, | |
| "bidprice": 304.4, | |
| "askQty": 50, | |
| "askPrice": 324.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17600, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE17600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 335.45, | |
| "askQty": 600, | |
| "askPrice": 395, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17600, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE17600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17600, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE17600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 394.55, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17600, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17600.00", | |
| "openInterest": 952, | |
| "changeinOpenInterest": 623, | |
| "pchangeinOpenInterest": 189.36170212765958, | |
| "totalTradedVolume": 388, | |
| "impliedVolatility": 19.12, | |
| "lastPrice": 445.9, | |
| "change": 92.89999999999998, | |
| "pChange": 26.317280453257787, | |
| "totalBuyQuantity": 8200, | |
| "totalSellQuantity": 7900, | |
| "bidQty": 450, | |
| "bidprice": 442.8, | |
| "askQty": 100, | |
| "askPrice": 445.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17600.00", | |
| "openInterest": 620, | |
| "changeinOpenInterest": 11, | |
| "pchangeinOpenInterest": 1.80623973727422, | |
| "totalTradedVolume": 173, | |
| "impliedVolatility": 17.74, | |
| "lastPrice": 609, | |
| "change": -116.29999999999995, | |
| "pChange": -16.0347442437612, | |
| "totalBuyQuantity": 10800, | |
| "totalSellQuantity": 13900, | |
| "bidQty": 50, | |
| "bidprice": 606.85, | |
| "askQty": 100, | |
| "askPrice": 610.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17600, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1147.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4100, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 1750, | |
| "bidprice": 351.05, | |
| "askQty": 50, | |
| "askPrice": 748.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17600, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17600.00", | |
| "openInterest": 3379, | |
| "changeinOpenInterest": 478, | |
| "pchangeinOpenInterest": 16.47707687004481, | |
| "totalTradedVolume": 5198, | |
| "impliedVolatility": 29.65, | |
| "lastPrice": 207.25, | |
| "change": 61.19999999999999, | |
| "pChange": 41.90345771995891, | |
| "totalBuyQuantity": 41750, | |
| "totalSellQuantity": 34250, | |
| "bidQty": 150, | |
| "bidprice": 207.7, | |
| "askQty": 50, | |
| "askPrice": 208.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17600.00", | |
| "openInterest": 153, | |
| "changeinOpenInterest": -117, | |
| "pchangeinOpenInterest": -43.333333333333336, | |
| "totalTradedVolume": 338, | |
| "impliedVolatility": 8.86, | |
| "lastPrice": 443.9, | |
| "change": -152.64999999999998, | |
| "pChange": -25.588802279775376, | |
| "totalBuyQuantity": 15950, | |
| "totalSellQuantity": 19700, | |
| "bidQty": 100, | |
| "bidprice": 442.7, | |
| "askQty": 100, | |
| "askPrice": 444.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17650, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17650, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17650.00", | |
| "openInterest": 11, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 16, | |
| "impliedVolatility": 0, | |
| "lastPrice": 472.05, | |
| "change": 18.100000000000023, | |
| "pChange": 3.9872232624738455, | |
| "totalBuyQuantity": 8900, | |
| "totalSellQuantity": 11250, | |
| "bidQty": 50, | |
| "bidprice": 473.15, | |
| "askQty": 50, | |
| "askPrice": 477.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17650, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17650.00", | |
| "openInterest": 574, | |
| "changeinOpenInterest": 170, | |
| "pchangeinOpenInterest": 42.07920792079208, | |
| "totalTradedVolume": 1301, | |
| "impliedVolatility": 29.26, | |
| "lastPrice": 187.4, | |
| "change": 58.55000000000001, | |
| "pChange": 45.44043461389214, | |
| "totalBuyQuantity": 41700, | |
| "totalSellQuantity": 32050, | |
| "bidQty": 100, | |
| "bidprice": 188.4, | |
| "askQty": 150, | |
| "askPrice": 189.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17650, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17650, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17650.00", | |
| "openInterest": 8, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 2050, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 200, | |
| "askPrice": 583.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17650, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17650.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 11100, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 50, | |
| "bidprice": 210.05, | |
| "askQty": 50, | |
| "askPrice": 245.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17650, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17650, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17650.00", | |
| "openInterest": 16, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3200, | |
| "totalSellQuantity": 1000, | |
| "bidQty": 50, | |
| "bidprice": 136.85, | |
| "askQty": 1000, | |
| "askPrice": 305.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17650, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17650, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17650.00", | |
| "openInterest": 17, | |
| "changeinOpenInterest": -1, | |
| "pchangeinOpenInterest": -5.555555555555555, | |
| "totalTradedVolume": 20, | |
| "impliedVolatility": 17.43, | |
| "lastPrice": 629.05, | |
| "change": 185.34999999999997, | |
| "pChange": 41.773720982645926, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 5100, | |
| "bidQty": 50, | |
| "bidprice": 593.85, | |
| "askQty": 50, | |
| "askPrice": 647.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17650, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17650.00", | |
| "openInterest": 19, | |
| "changeinOpenInterest": 9, | |
| "pchangeinOpenInterest": 90, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 18.91, | |
| "lastPrice": 419.35, | |
| "change": 82.70000000000005, | |
| "pChange": 24.565572553096704, | |
| "totalBuyQuantity": 8100, | |
| "totalSellQuantity": 7750, | |
| "bidQty": 50, | |
| "bidprice": 415.7, | |
| "askQty": 50, | |
| "askPrice": 425.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17650, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 17650, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 50, | |
| "bidprice": 390, | |
| "askQty": 100, | |
| "askPrice": 749, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17650, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1196.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17650, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17650, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17650.00", | |
| "openInterest": 5243, | |
| "changeinOpenInterest": 3444, | |
| "pchangeinOpenInterest": 191.4396887159533, | |
| "totalTradedVolume": 45672, | |
| "impliedVolatility": 35.4, | |
| "lastPrice": 120.6, | |
| "change": 40.14999999999999, | |
| "pChange": 49.90677439403355, | |
| "totalBuyQuantity": 110300, | |
| "totalSellQuantity": 101850, | |
| "bidQty": 200, | |
| "bidprice": 120.8, | |
| "askQty": 50, | |
| "askPrice": 121, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17650, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17650.00", | |
| "openInterest": 232, | |
| "changeinOpenInterest": 76, | |
| "pchangeinOpenInterest": 48.717948717948715, | |
| "totalTradedVolume": 287, | |
| "impliedVolatility": 0, | |
| "lastPrice": 414.9, | |
| "change": -179.30000000000007, | |
| "pChange": -30.175025244025587, | |
| "totalBuyQuantity": 452850, | |
| "totalSellQuantity": 41650, | |
| "bidQty": 200, | |
| "bidprice": 415.4, | |
| "askQty": 100, | |
| "askPrice": 417.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17650, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17650, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17650.00", | |
| "openInterest": 367, | |
| "changeinOpenInterest": -38, | |
| "pchangeinOpenInterest": -9.382716049382717, | |
| "totalTradedVolume": 21, | |
| "impliedVolatility": 15.56, | |
| "lastPrice": 547.6, | |
| "change": -120.5, | |
| "pChange": -18.036222122436758, | |
| "totalBuyQuantity": 10400, | |
| "totalSellQuantity": 16050, | |
| "bidQty": 50, | |
| "bidprice": 529.95, | |
| "askQty": 50, | |
| "askPrice": 542.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17650, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17650.00", | |
| "openInterest": 738, | |
| "changeinOpenInterest": 97, | |
| "pchangeinOpenInterest": 15.132605304212168, | |
| "totalTradedVolume": 776, | |
| "impliedVolatility": 23.13, | |
| "lastPrice": 257.05, | |
| "change": 71.60000000000002, | |
| "pChange": 38.60878943111352, | |
| "totalBuyQuantity": 23300, | |
| "totalSellQuantity": 18150, | |
| "bidQty": 200, | |
| "bidprice": 257.2, | |
| "askQty": 100, | |
| "askPrice": 258.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17700, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17700.00", | |
| "openInterest": 38, | |
| "changeinOpenInterest": 5, | |
| "pchangeinOpenInterest": 15.151515151515152, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1300, | |
| "totalSellQuantity": 4150, | |
| "bidQty": 50, | |
| "bidprice": 516.8, | |
| "askQty": 700, | |
| "askPrice": 548.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17700.00", | |
| "openInterest": 92, | |
| "changeinOpenInterest": 56, | |
| "pchangeinOpenInterest": 155.55555555555554, | |
| "totalTradedVolume": 68, | |
| "impliedVolatility": 25.74, | |
| "lastPrice": 213.35, | |
| "change": 61.19999999999999, | |
| "pChange": 40.223463687150826, | |
| "totalBuyQuantity": 12000, | |
| "totalSellQuantity": 8900, | |
| "bidQty": 50, | |
| "bidprice": 205, | |
| "askQty": 850, | |
| "askPrice": 211.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17700, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17700.00", | |
| "openInterest": 285, | |
| "changeinOpenInterest": 136, | |
| "pchangeinOpenInterest": 91.2751677852349, | |
| "totalTradedVolume": 193, | |
| "impliedVolatility": 0, | |
| "lastPrice": 505.65, | |
| "change": -164.30000000000007, | |
| "pChange": -24.5242182252407, | |
| "totalBuyQuantity": 15650, | |
| "totalSellQuantity": 17050, | |
| "bidQty": 50, | |
| "bidprice": 506.4, | |
| "askQty": 50, | |
| "askPrice": 509.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17700.00", | |
| "openInterest": 3890, | |
| "changeinOpenInterest": 1381, | |
| "pchangeinOpenInterest": 55.04184934236748, | |
| "totalTradedVolume": 6963, | |
| "impliedVolatility": 28.95, | |
| "lastPrice": 169.6, | |
| "change": 53.8, | |
| "pChange": 46.4594127806563, | |
| "totalBuyQuantity": 45700, | |
| "totalSellQuantity": 35450, | |
| "bidQty": 550, | |
| "bidprice": 171.35, | |
| "askQty": 100, | |
| "askPrice": 171.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17700, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17700.00", | |
| "openInterest": 6, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 50, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 21.55, | |
| "lastPrice": 270, | |
| "change": 54.150000000000006, | |
| "pChange": 25.086865879082698, | |
| "totalBuyQuantity": 3050, | |
| "totalSellQuantity": 2350, | |
| "bidQty": 50, | |
| "bidprice": 265, | |
| "askQty": 1200, | |
| "askPrice": 285.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE17700.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 214.65, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17700, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE17700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 650, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 147.9, | |
| "askQty": 600, | |
| "askPrice": 352.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17700, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE17700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 0, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17700, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17700.00", | |
| "openInterest": 526, | |
| "changeinOpenInterest": -17, | |
| "pchangeinOpenInterest": -3.130755064456722, | |
| "totalTradedVolume": 316, | |
| "impliedVolatility": 17.41, | |
| "lastPrice": 658, | |
| "change": -126.89999999999998, | |
| "pChange": -16.16766467065868, | |
| "totalBuyQuantity": 4100, | |
| "totalSellQuantity": 6200, | |
| "bidQty": 50, | |
| "bidprice": 659.5, | |
| "askQty": 50, | |
| "askPrice": 667, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17700.00", | |
| "openInterest": 472, | |
| "changeinOpenInterest": 54, | |
| "pchangeinOpenInterest": 12.91866028708134, | |
| "totalTradedVolume": 238, | |
| "impliedVolatility": 18.83, | |
| "lastPrice": 397.35, | |
| "change": 83.25, | |
| "pChange": 26.504297994269336, | |
| "totalBuyQuantity": 14250, | |
| "totalSellQuantity": 13850, | |
| "bidQty": 450, | |
| "bidprice": 397.6, | |
| "askQty": 100, | |
| "askPrice": 399.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17700, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1252.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4100, | |
| "totalSellQuantity": 100, | |
| "bidQty": 1750, | |
| "bidprice": 321.05, | |
| "askQty": 100, | |
| "askPrice": 749, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17700, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17700.00", | |
| "openInterest": 32397, | |
| "changeinOpenInterest": 15057, | |
| "pchangeinOpenInterest": 86.83391003460207, | |
| "totalTradedVolume": 212990, | |
| "impliedVolatility": 35, | |
| "lastPrice": 106, | |
| "change": 35.8, | |
| "pChange": 50.99715099715099, | |
| "totalBuyQuantity": 232500, | |
| "totalSellQuantity": 271800, | |
| "bidQty": 750, | |
| "bidprice": 105.9, | |
| "askQty": 450, | |
| "askPrice": 106.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17700.00", | |
| "openInterest": 4343, | |
| "changeinOpenInterest": -60, | |
| "pchangeinOpenInterest": -1.3627072450601863, | |
| "totalTradedVolume": 1789, | |
| "impliedVolatility": 0, | |
| "lastPrice": 456.85, | |
| "change": -168, | |
| "pChange": -26.88645274865968, | |
| "totalBuyQuantity": 59150, | |
| "totalSellQuantity": 46350, | |
| "bidQty": 100, | |
| "bidprice": 450.7, | |
| "askQty": 50, | |
| "askPrice": 452.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17700, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17700.00", | |
| "openInterest": 4210, | |
| "changeinOpenInterest": -202, | |
| "pchangeinOpenInterest": -4.57842248413418, | |
| "totalTradedVolume": 1234, | |
| "impliedVolatility": 14.2, | |
| "lastPrice": 563.45, | |
| "change": -161.0999999999999, | |
| "pChange": -22.234490373335163, | |
| "totalBuyQuantity": 12300, | |
| "totalSellQuantity": 22700, | |
| "bidQty": 300, | |
| "bidprice": 564.5, | |
| "askQty": 250, | |
| "askPrice": 566.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17700.00", | |
| "openInterest": 7634, | |
| "changeinOpenInterest": 1080, | |
| "pchangeinOpenInterest": 16.47848642050656, | |
| "totalTradedVolume": 5562, | |
| "impliedVolatility": 22.96, | |
| "lastPrice": 237.7, | |
| "change": 63.44999999999999, | |
| "pChange": 36.4131994261119, | |
| "totalBuyQuantity": 28800, | |
| "totalSellQuantity": 29700, | |
| "bidQty": 100, | |
| "bidprice": 238.05, | |
| "askQty": 150, | |
| "askPrice": 239, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17750, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17750, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17750.00", | |
| "openInterest": 41, | |
| "changeinOpenInterest": -4, | |
| "pchangeinOpenInterest": -8.88888888888889, | |
| "totalTradedVolume": 30, | |
| "impliedVolatility": 0, | |
| "lastPrice": 537.8, | |
| "change": -6.300000000000068, | |
| "pChange": -1.1578753905532198, | |
| "totalBuyQuantity": 9400, | |
| "totalSellQuantity": 9000, | |
| "bidQty": 50, | |
| "bidprice": 539.05, | |
| "askQty": 50, | |
| "askPrice": 543.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17750, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17750.00", | |
| "openInterest": 548, | |
| "changeinOpenInterest": 352, | |
| "pchangeinOpenInterest": 179.59183673469389, | |
| "totalTradedVolume": 1120, | |
| "impliedVolatility": 28.76, | |
| "lastPrice": 154.2, | |
| "change": 49.749999999999986, | |
| "pChange": 47.63044518908568, | |
| "totalBuyQuantity": 43650, | |
| "totalSellQuantity": 35700, | |
| "bidQty": 50, | |
| "bidprice": 155.35, | |
| "askQty": 50, | |
| "askPrice": 155.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17750, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17750, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17750.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 450, | |
| "totalSellQuantity": 2250, | |
| "bidQty": 350, | |
| "bidprice": 217.75, | |
| "askQty": 50, | |
| "askPrice": 645.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17750, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 10600, | |
| "totalSellQuantity": 150, | |
| "bidQty": 50, | |
| "bidprice": 148.2, | |
| "askQty": 50, | |
| "askPrice": 231.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17750, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17750, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17750.00", | |
| "openInterest": 642, | |
| "changeinOpenInterest": -11, | |
| "pchangeinOpenInterest": -1.6845329249617151, | |
| "totalTradedVolume": 595, | |
| "impliedVolatility": 22.8, | |
| "lastPrice": 219.4, | |
| "change": 59.75, | |
| "pChange": 37.42561854055747, | |
| "totalBuyQuantity": 16550, | |
| "totalSellQuantity": 14000, | |
| "bidQty": 850, | |
| "bidprice": 220.15, | |
| "askQty": 50, | |
| "askPrice": 221.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17750, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17750.00", | |
| "openInterest": 176, | |
| "changeinOpenInterest": 24, | |
| "pchangeinOpenInterest": 15.789473684210526, | |
| "totalTradedVolume": 42, | |
| "impliedVolatility": 13.77, | |
| "lastPrice": 595.95, | |
| "change": -150.75, | |
| "pChange": -20.188830855765367, | |
| "totalBuyQuantity": 12400, | |
| "totalSellQuantity": 14800, | |
| "bidQty": 50, | |
| "bidprice": 594.1, | |
| "askQty": 100, | |
| "askPrice": 602.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17750, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17750, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 700, | |
| "totalSellQuantity": 600, | |
| "bidQty": 50, | |
| "bidprice": 137.3, | |
| "askQty": 600, | |
| "askPrice": 266.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17750, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17750, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17750.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 3700, | |
| "bidQty": 50, | |
| "bidprice": 666.25, | |
| "askQty": 50, | |
| "askPrice": 704.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17750, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17750.00", | |
| "openInterest": 8, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 33.333333333333336, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 18.16, | |
| "lastPrice": 360, | |
| "change": 73.30000000000001, | |
| "pChange": 25.566794558772244, | |
| "totalBuyQuantity": 7150, | |
| "totalSellQuantity": 7700, | |
| "bidQty": 50, | |
| "bidprice": 371.7, | |
| "askQty": 50, | |
| "askPrice": 381.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17750, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 17750, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 100, | |
| "bidQty": 1750, | |
| "bidprice": 321.05, | |
| "askQty": 100, | |
| "askPrice": 749, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17750, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1288.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17750, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17750, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17750.00", | |
| "openInterest": 241, | |
| "changeinOpenInterest": -1, | |
| "pchangeinOpenInterest": -0.4132231404958678, | |
| "totalTradedVolume": 116, | |
| "impliedVolatility": 0, | |
| "lastPrice": 482.3, | |
| "change": -180.2, | |
| "pChange": -27.199999999999996, | |
| "totalBuyQuantity": 37550, | |
| "totalSellQuantity": 32400, | |
| "bidQty": 100, | |
| "bidprice": 486.55, | |
| "askQty": 100, | |
| "askPrice": 489.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17750, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17750.00", | |
| "openInterest": 6656, | |
| "changeinOpenInterest": 4717, | |
| "pchangeinOpenInterest": 243.26972666322848, | |
| "totalTradedVolume": 53354, | |
| "impliedVolatility": 34.62, | |
| "lastPrice": 92.75, | |
| "change": 31.700000000000003, | |
| "pChange": 51.92465192465193, | |
| "totalBuyQuantity": 109550, | |
| "totalSellQuantity": 115200, | |
| "bidQty": 200, | |
| "bidprice": 92.65, | |
| "askQty": 400, | |
| "askPrice": 92.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17800, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17800, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17800.00", | |
| "openInterest": 237, | |
| "changeinOpenInterest": 72, | |
| "pchangeinOpenInterest": 43.63636363636363, | |
| "totalTradedVolume": 90, | |
| "impliedVolatility": 0, | |
| "lastPrice": 581, | |
| "change": -33.549999999999955, | |
| "pChange": -5.459279147343578, | |
| "totalBuyQuantity": 32050, | |
| "totalSellQuantity": 19100, | |
| "bidQty": 50, | |
| "bidprice": 575.1, | |
| "askQty": 250, | |
| "askPrice": 578, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17800, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17800.00", | |
| "openInterest": 3523, | |
| "changeinOpenInterest": 1620, | |
| "pchangeinOpenInterest": 85.12874408828166, | |
| "totalTradedVolume": 6234, | |
| "impliedVolatility": 28.57, | |
| "lastPrice": 139.75, | |
| "change": 45.849999999999994, | |
| "pChange": 48.82854100106495, | |
| "totalBuyQuantity": 47100, | |
| "totalSellQuantity": 33200, | |
| "bidQty": 50, | |
| "bidprice": 140.1, | |
| "askQty": 200, | |
| "askPrice": 140.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17800, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17800, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17800.00", | |
| "openInterest": 918, | |
| "changeinOpenInterest": -6, | |
| "pchangeinOpenInterest": -0.6493506493506493, | |
| "totalTradedVolume": 45, | |
| "impliedVolatility": 17.07, | |
| "lastPrice": 710.35, | |
| "change": -142.64999999999998, | |
| "pChange": -16.723329425556855, | |
| "totalBuyQuantity": 2050, | |
| "totalSellQuantity": 5450, | |
| "bidQty": 50, | |
| "bidprice": 716.25, | |
| "askQty": 50, | |
| "askPrice": 727.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17800, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17800.00", | |
| "openInterest": 669, | |
| "changeinOpenInterest": 33, | |
| "pchangeinOpenInterest": 5.188679245283019, | |
| "totalTradedVolume": 327, | |
| "impliedVolatility": 18.6, | |
| "lastPrice": 353.6, | |
| "change": 74.20000000000005, | |
| "pChange": 26.556907659269886, | |
| "totalBuyQuantity": 6300, | |
| "totalSellQuantity": 7350, | |
| "bidQty": 500, | |
| "bidprice": 355.65, | |
| "askQty": 50, | |
| "askPrice": 357.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17800, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17800, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17800.00", | |
| "openInterest": 6216, | |
| "changeinOpenInterest": 934, | |
| "pchangeinOpenInterest": 17.682695948504353, | |
| "totalTradedVolume": 3931, | |
| "impliedVolatility": 13.08, | |
| "lastPrice": 627.1, | |
| "change": -154, | |
| "pChange": -19.71578543080271, | |
| "totalBuyQuantity": 13050, | |
| "totalSellQuantity": 13900, | |
| "bidQty": 100, | |
| "bidprice": 630.05, | |
| "askQty": 100, | |
| "askPrice": 633.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17800, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17800.00", | |
| "openInterest": 12935, | |
| "changeinOpenInterest": 3773, | |
| "pchangeinOpenInterest": 41.18096485483519, | |
| "totalTradedVolume": 12875, | |
| "impliedVolatility": 22.68, | |
| "lastPrice": 202.75, | |
| "change": 56.849999999999994, | |
| "pChange": 38.96504455106237, | |
| "totalBuyQuantity": 50900, | |
| "totalSellQuantity": 49650, | |
| "bidQty": 150, | |
| "bidprice": 203.55, | |
| "askQty": 50, | |
| "askPrice": 204.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17800, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17800, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17800.00", | |
| "openInterest": 18, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2050, | |
| "totalSellQuantity": 2100, | |
| "bidQty": 350, | |
| "bidprice": 226.55, | |
| "askQty": 600, | |
| "askPrice": 247.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17800, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17800, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17800.00", | |
| "openInterest": 3188, | |
| "changeinOpenInterest": -188, | |
| "pchangeinOpenInterest": -5.568720379146919, | |
| "totalTradedVolume": 879, | |
| "impliedVolatility": 0, | |
| "lastPrice": 527.65, | |
| "change": -185.75, | |
| "pChange": -26.03728623493132, | |
| "totalBuyQuantity": 45100, | |
| "totalSellQuantity": 34500, | |
| "bidQty": 50, | |
| "bidprice": 524.4, | |
| "askQty": 50, | |
| "askPrice": 527, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17800, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17800.00", | |
| "openInterest": 38922, | |
| "changeinOpenInterest": 17366, | |
| "pchangeinOpenInterest": 80.56225644832065, | |
| "totalTradedVolume": 200665, | |
| "impliedVolatility": 34.23, | |
| "lastPrice": 80.55, | |
| "change": 27.599999999999994, | |
| "pChange": 52.12464589235126, | |
| "totalBuyQuantity": 274250, | |
| "totalSellQuantity": 231500, | |
| "bidQty": 650, | |
| "bidprice": 80.55, | |
| "askQty": 1200, | |
| "askPrice": 80.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17800, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 17800, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4100, | |
| "totalSellQuantity": 100, | |
| "bidQty": 1750, | |
| "bidprice": 311.05, | |
| "askQty": 100, | |
| "askPrice": 699, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17800, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1332.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17800, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17800, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17800.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 2150, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 350, | |
| "askPrice": 679.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17800, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17800.00", | |
| "openInterest": 118, | |
| "changeinOpenInterest": 19, | |
| "pchangeinOpenInterest": 19.19191919191919, | |
| "totalTradedVolume": 63, | |
| "impliedVolatility": 25.03, | |
| "lastPrice": 175, | |
| "change": 51.05, | |
| "pChange": 41.18596208148447, | |
| "totalBuyQuantity": 14200, | |
| "totalSellQuantity": 9000, | |
| "bidQty": 50, | |
| "bidprice": 171.4, | |
| "askQty": 50, | |
| "askPrice": 177.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17850, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17850, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17850.00", | |
| "openInterest": 446, | |
| "changeinOpenInterest": 338, | |
| "pchangeinOpenInterest": 312.962962962963, | |
| "totalTradedVolume": 521, | |
| "impliedVolatility": 28.4, | |
| "lastPrice": 126.35, | |
| "change": 39.55, | |
| "pChange": 45.564516129032256, | |
| "totalBuyQuantity": 33950, | |
| "totalSellQuantity": 27700, | |
| "bidQty": 50, | |
| "bidprice": 126.45, | |
| "askQty": 50, | |
| "askPrice": 127.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17850, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17850.00", | |
| "openInterest": 31, | |
| "changeinOpenInterest": -4, | |
| "pchangeinOpenInterest": -11.428571428571429, | |
| "totalTradedVolume": 8, | |
| "impliedVolatility": 0, | |
| "lastPrice": 636, | |
| "change": -194, | |
| "pChange": -23.373493975903614, | |
| "totalBuyQuantity": 10600, | |
| "totalSellQuantity": 9250, | |
| "bidQty": 100, | |
| "bidprice": 608.05, | |
| "askQty": 500, | |
| "askPrice": 616, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17850, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17850, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17850.00", | |
| "openInterest": 704, | |
| "changeinOpenInterest": 467, | |
| "pchangeinOpenInterest": 197.04641350210971, | |
| "totalTradedVolume": 606, | |
| "impliedVolatility": 22.6, | |
| "lastPrice": 187.55, | |
| "change": 54.25, | |
| "pChange": 40.69767441860465, | |
| "totalBuyQuantity": 19700, | |
| "totalSellQuantity": 15750, | |
| "bidQty": 50, | |
| "bidprice": 187.35, | |
| "askQty": 50, | |
| "askPrice": 188.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17850, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17850.00", | |
| "openInterest": 183, | |
| "changeinOpenInterest": 7, | |
| "pchangeinOpenInterest": 3.977272727272727, | |
| "totalTradedVolume": 19, | |
| "impliedVolatility": 13.26, | |
| "lastPrice": 670.6, | |
| "change": -184.39999999999998, | |
| "pChange": -21.567251461988302, | |
| "totalBuyQuantity": 14000, | |
| "totalSellQuantity": 15750, | |
| "bidQty": 100, | |
| "bidprice": 657.7, | |
| "askQty": 100, | |
| "askPrice": 669.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17850, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17850, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17850.00", | |
| "openInterest": 9, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 700, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 2.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17850, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17850, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE17850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 2.65, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17850, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17850, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17850.00", | |
| "openInterest": 28, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 18.28, | |
| "lastPrice": 327.1, | |
| "change": 59.10000000000002, | |
| "pChange": 22.05223880597016, | |
| "totalBuyQuantity": 7550, | |
| "totalSellQuantity": 6850, | |
| "bidQty": 100, | |
| "bidprice": 327.15, | |
| "askQty": 50, | |
| "askPrice": 345.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17850, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17850.00", | |
| "openInterest": 11, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 4500, | |
| "bidQty": 50, | |
| "bidprice": 723.75, | |
| "askQty": 50, | |
| "askPrice": 775.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17850, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 17850, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1317.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17850, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 100, | |
| "bidQty": 1750, | |
| "bidprice": 301.05, | |
| "askQty": 100, | |
| "askPrice": 699, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17850, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17850, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17850.00", | |
| "openInterest": 5255, | |
| "changeinOpenInterest": 3798, | |
| "pchangeinOpenInterest": 260.6726149622512, | |
| "totalTradedVolume": 38431, | |
| "impliedVolatility": 33.91, | |
| "lastPrice": 69.9, | |
| "change": 24.200000000000003, | |
| "pChange": 52.95404814004377, | |
| "totalBuyQuantity": 120350, | |
| "totalSellQuantity": 90800, | |
| "bidQty": 400, | |
| "bidprice": 69.9, | |
| "askQty": 450, | |
| "askPrice": 70.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17850, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17850.00", | |
| "openInterest": 165, | |
| "changeinOpenInterest": 11, | |
| "pchangeinOpenInterest": 7.142857142857143, | |
| "totalTradedVolume": 138, | |
| "impliedVolatility": 0, | |
| "lastPrice": 561.3, | |
| "change": -181.35000000000002, | |
| "pChange": -24.419309230458495, | |
| "totalBuyQuantity": 32950, | |
| "totalSellQuantity": 31150, | |
| "bidQty": 50, | |
| "bidprice": 563.4, | |
| "askQty": 100, | |
| "askPrice": 567.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17850, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17850, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17850.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 100, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 10300, | |
| "totalSellQuantity": 350, | |
| "bidQty": 50, | |
| "bidprice": 135.5, | |
| "askQty": 50, | |
| "askPrice": 170.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17850, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 2100, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 727.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17900, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17900, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17900.00", | |
| "openInterest": 1159, | |
| "changeinOpenInterest": 215, | |
| "pchangeinOpenInterest": 22.77542372881356, | |
| "totalTradedVolume": 3532, | |
| "impliedVolatility": 28.13, | |
| "lastPrice": 113, | |
| "change": 35.900000000000006, | |
| "pChange": 46.56290531776914, | |
| "totalBuyQuantity": 45050, | |
| "totalSellQuantity": 30750, | |
| "bidQty": 100, | |
| "bidprice": 114.65, | |
| "askQty": 50, | |
| "askPrice": 115.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17900, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17900.00", | |
| "openInterest": 151, | |
| "changeinOpenInterest": 84, | |
| "pchangeinOpenInterest": 125.3731343283582, | |
| "totalTradedVolume": 40, | |
| "impliedVolatility": 0, | |
| "lastPrice": 652, | |
| "change": -372, | |
| "pChange": -36.328125, | |
| "totalBuyQuantity": 17050, | |
| "totalSellQuantity": 18050, | |
| "bidQty": 100, | |
| "bidprice": 646.05, | |
| "askQty": 200, | |
| "askPrice": 654.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17900, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17900, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17900.00", | |
| "openInterest": 92, | |
| "changeinOpenInterest": 59, | |
| "pchangeinOpenInterest": 178.78787878787878, | |
| "totalTradedVolume": 41, | |
| "impliedVolatility": 24.84, | |
| "lastPrice": 147.3, | |
| "change": 44.85000000000001, | |
| "pChange": 43.777452415812604, | |
| "totalBuyQuantity": 14800, | |
| "totalSellQuantity": 8300, | |
| "bidQty": 50, | |
| "bidprice": 142.65, | |
| "askQty": 900, | |
| "askPrice": 146.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17900, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17900.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": -2, | |
| "pchangeinOpenInterest": -33.333333333333336, | |
| "totalTradedVolume": 5, | |
| "impliedVolatility": 0, | |
| "lastPrice": 680.65, | |
| "change": -34.35000000000002, | |
| "pChange": -4.804195804195807, | |
| "totalBuyQuantity": 2350, | |
| "totalSellQuantity": 2000, | |
| "bidQty": 50, | |
| "bidprice": 598.7, | |
| "askQty": 50, | |
| "askPrice": 695.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17900, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17900, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17900.00", | |
| "openInterest": 7658, | |
| "changeinOpenInterest": 3399, | |
| "pchangeinOpenInterest": 79.80746654144166, | |
| "totalTradedVolume": 5839, | |
| "impliedVolatility": 22.47, | |
| "lastPrice": 172.4, | |
| "change": 48.80000000000001, | |
| "pChange": 39.4822006472492, | |
| "totalBuyQuantity": 39450, | |
| "totalSellQuantity": 35850, | |
| "bidQty": 100, | |
| "bidprice": 173.45, | |
| "askQty": 100, | |
| "askPrice": 174.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17900, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17900.00", | |
| "openInterest": 7455, | |
| "changeinOpenInterest": 5437, | |
| "pchangeinOpenInterest": 269.42517343904854, | |
| "totalTradedVolume": 3979, | |
| "impliedVolatility": 12.86, | |
| "lastPrice": 708.55, | |
| "change": -143.10000000000002, | |
| "pChange": -16.802677156108732, | |
| "totalBuyQuantity": 13950, | |
| "totalSellQuantity": 16550, | |
| "bidQty": 150, | |
| "bidprice": 701.5, | |
| "askQty": 50, | |
| "askPrice": 705.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17900, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17900, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17900.00", | |
| "openInterest": 19, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 11.764705882352942, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 18.92, | |
| "lastPrice": 161.85, | |
| "change": 7.150000000000006, | |
| "pChange": 4.621848739495802, | |
| "totalBuyQuantity": 3700, | |
| "totalSellQuantity": 0, | |
| "bidQty": 550, | |
| "bidprice": 162.65, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17900, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE17900.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 301.65, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17900, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17900, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17900.00", | |
| "openInterest": 20437, | |
| "changeinOpenInterest": 8230, | |
| "pchangeinOpenInterest": 67.42033259605145, | |
| "totalTradedVolume": 121965, | |
| "impliedVolatility": 33.56, | |
| "lastPrice": 60.35, | |
| "change": 21, | |
| "pChange": 53.367217280813215, | |
| "totalBuyQuantity": 182000, | |
| "totalSellQuantity": 139150, | |
| "bidQty": 500, | |
| "bidprice": 60.15, | |
| "askQty": 250, | |
| "askPrice": 60.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17900, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17900.00", | |
| "openInterest": 1804, | |
| "changeinOpenInterest": -401, | |
| "pchangeinOpenInterest": -18.1859410430839, | |
| "totalTradedVolume": 749, | |
| "impliedVolatility": 0, | |
| "lastPrice": 607, | |
| "change": -197.35000000000002, | |
| "pChange": -24.535339093678125, | |
| "totalBuyQuantity": 30850, | |
| "totalSellQuantity": 28300, | |
| "bidQty": 250, | |
| "bidprice": 603.65, | |
| "askQty": 50, | |
| "askPrice": 606.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17900, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17900, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17900.00", | |
| "openInterest": 264, | |
| "changeinOpenInterest": 15, | |
| "pchangeinOpenInterest": 6.024096385542169, | |
| "totalTradedVolume": 98, | |
| "impliedVolatility": 18.23, | |
| "lastPrice": 308.85, | |
| "change": 60.45000000000002, | |
| "pChange": 24.335748792270536, | |
| "totalBuyQuantity": 5950, | |
| "totalSellQuantity": 7100, | |
| "bidQty": 50, | |
| "bidprice": 314.95, | |
| "askQty": 50, | |
| "askPrice": 322.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17900, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17900.00", | |
| "openInterest": 155, | |
| "changeinOpenInterest": 45, | |
| "pchangeinOpenInterest": 40.90909090909091, | |
| "totalTradedVolume": 62, | |
| "impliedVolatility": 16.83, | |
| "lastPrice": 768.5, | |
| "change": -142.10000000000002, | |
| "pChange": -15.605095541401276, | |
| "totalBuyQuantity": 2500, | |
| "totalSellQuantity": 3750, | |
| "bidQty": 50, | |
| "bidprice": 776.15, | |
| "askQty": 50, | |
| "askPrice": 785.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17900, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 17900, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4000, | |
| "totalSellQuantity": 100, | |
| "bidQty": 100, | |
| "bidprice": 301, | |
| "askQty": 100, | |
| "askPrice": 649, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17900, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1349.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17900, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17900, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE17900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17950, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17950, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17950.00", | |
| "openInterest": 48, | |
| "changeinOpenInterest": -22, | |
| "pchangeinOpenInterest": -31.428571428571427, | |
| "totalTradedVolume": 11, | |
| "impliedVolatility": 0, | |
| "lastPrice": 644.7, | |
| "change": -195, | |
| "pChange": -23.222579492675955, | |
| "totalBuyQuantity": 27850, | |
| "totalSellQuantity": 30500, | |
| "bidQty": 50, | |
| "bidprice": 646.2, | |
| "askQty": 100, | |
| "askPrice": 649.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17950, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17950.00", | |
| "openInterest": 4802, | |
| "changeinOpenInterest": 2266, | |
| "pchangeinOpenInterest": 89.35331230283911, | |
| "totalTradedVolume": 32759, | |
| "impliedVolatility": 33.35, | |
| "lastPrice": 52.05, | |
| "change": 18.5, | |
| "pChange": 55.141579731743676, | |
| "totalBuyQuantity": 88550, | |
| "totalSellQuantity": 62400, | |
| "bidQty": 1500, | |
| "bidprice": 51.9, | |
| "askQty": 1650, | |
| "askPrice": 52.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17950, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17950, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE17950.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 0, | |
| "lastPrice": 709.8, | |
| "change": -142.45000000000005, | |
| "pChange": -16.714579055441483, | |
| "totalBuyQuantity": 9750, | |
| "totalSellQuantity": 9200, | |
| "bidQty": 350, | |
| "bidprice": 686, | |
| "askQty": 350, | |
| "askPrice": 691, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17950, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE17950.00", | |
| "openInterest": 490, | |
| "changeinOpenInterest": 404, | |
| "pchangeinOpenInterest": 469.7674418604651, | |
| "totalTradedVolume": 594, | |
| "impliedVolatility": 28.26, | |
| "lastPrice": 104.25, | |
| "change": 33.75, | |
| "pChange": 47.87234042553192, | |
| "totalBuyQuantity": 41800, | |
| "totalSellQuantity": 24600, | |
| "bidQty": 100, | |
| "bidprice": 103.6, | |
| "askQty": 100, | |
| "askPrice": 104.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17950, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17950, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE17950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 838.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17950, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE17950.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 10900, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 110, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17950, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17950, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE17950.00", | |
| "openInterest": 80, | |
| "changeinOpenInterest": -17, | |
| "pchangeinOpenInterest": -17.52577319587629, | |
| "totalTradedVolume": 8, | |
| "impliedVolatility": 13.54, | |
| "lastPrice": 758.75, | |
| "change": -190.75, | |
| "pChange": -20.089520800421273, | |
| "totalBuyQuantity": 13000, | |
| "totalSellQuantity": 13200, | |
| "bidQty": 150, | |
| "bidprice": 727.7, | |
| "askQty": 50, | |
| "askPrice": 741.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17950, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE17950.00", | |
| "openInterest": 764, | |
| "changeinOpenInterest": 391, | |
| "pchangeinOpenInterest": 104.82573726541555, | |
| "totalTradedVolume": 722, | |
| "impliedVolatility": 22.36, | |
| "lastPrice": 158.45, | |
| "change": 45.94999999999999, | |
| "pChange": 40.844444444444434, | |
| "totalBuyQuantity": 22200, | |
| "totalSellQuantity": 14150, | |
| "bidQty": 50, | |
| "bidprice": 158.25, | |
| "askQty": 100, | |
| "askPrice": 159.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17950, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17950, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE17950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1.4, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17950, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 17950, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE17950.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 500, | |
| "bidprice": 0.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17950, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 17950, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE17950.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 2400, | |
| "bidQty": 50, | |
| "bidprice": 774.35, | |
| "askQty": 1750, | |
| "askPrice": 1048.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17950, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE17950.00", | |
| "openInterest": 29, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 11, | |
| "impliedVolatility": 18.32, | |
| "lastPrice": 295, | |
| "change": 67.94999999999999, | |
| "pChange": 29.92732878220656, | |
| "totalBuyQuantity": 5500, | |
| "totalSellQuantity": 4850, | |
| "bidQty": 100, | |
| "bidprice": 295.15, | |
| "askQty": 50, | |
| "askPrice": 306.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17950, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 17950, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE17950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 100, | |
| "bidQty": 1800, | |
| "bidprice": 266.45, | |
| "askQty": 100, | |
| "askPrice": 599, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17950, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE17950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1349.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18000.00", | |
| "openInterest": 3584, | |
| "changeinOpenInterest": -51, | |
| "pchangeinOpenInterest": -1.4030261348005502, | |
| "totalTradedVolume": 1528, | |
| "impliedVolatility": 0, | |
| "lastPrice": 696, | |
| "change": -192.64999999999998, | |
| "pChange": -21.678951218139872, | |
| "totalBuyQuantity": 36700, | |
| "totalSellQuantity": 37400, | |
| "bidQty": 50, | |
| "bidprice": 687.9, | |
| "askQty": 100, | |
| "askPrice": 691.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18000.00", | |
| "openInterest": 77990, | |
| "changeinOpenInterest": 39111, | |
| "pchangeinOpenInterest": 100.59672316674812, | |
| "totalTradedVolume": 258913, | |
| "impliedVolatility": 33.02, | |
| "lastPrice": 44.45, | |
| "change": 15.400000000000002, | |
| "pChange": 53.01204819277109, | |
| "totalBuyQuantity": 448950, | |
| "totalSellQuantity": 462500, | |
| "bidQty": 1450, | |
| "bidprice": 44.3, | |
| "askQty": 1900, | |
| "askPrice": 44.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18000.00", | |
| "openInterest": 303, | |
| "changeinOpenInterest": 91, | |
| "pchangeinOpenInterest": 42.924528301886795, | |
| "totalTradedVolume": 145, | |
| "impliedVolatility": 0, | |
| "lastPrice": 726.75, | |
| "change": -176.35000000000002, | |
| "pChange": -19.527184143505703, | |
| "totalBuyQuantity": 20550, | |
| "totalSellQuantity": 19300, | |
| "bidQty": 200, | |
| "bidprice": 727.35, | |
| "askQty": 100, | |
| "askPrice": 730.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18000.00", | |
| "openInterest": 8571, | |
| "changeinOpenInterest": 3508, | |
| "pchangeinOpenInterest": 69.2869840015801, | |
| "totalTradedVolume": 9551, | |
| "impliedVolatility": 28.14, | |
| "lastPrice": 94, | |
| "change": 30.700000000000003, | |
| "pChange": 48.49921011058452, | |
| "totalBuyQuantity": 62900, | |
| "totalSellQuantity": 47150, | |
| "bidQty": 350, | |
| "bidprice": 94, | |
| "askQty": 250, | |
| "askPrice": 94.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18000.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 100, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 0, | |
| "lastPrice": 785.7, | |
| "change": -186.5, | |
| "pChange": -19.183295618185557, | |
| "totalBuyQuantity": 2150, | |
| "totalSellQuantity": 2050, | |
| "bidQty": 350, | |
| "bidprice": 667.35, | |
| "askQty": 50, | |
| "askPrice": 772.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18000.00", | |
| "openInterest": 942, | |
| "changeinOpenInterest": 298, | |
| "pchangeinOpenInterest": 46.27329192546584, | |
| "totalTradedVolume": 705, | |
| "impliedVolatility": 24.67, | |
| "lastPrice": 123.25, | |
| "change": 36.05, | |
| "pChange": 41.34174311926605, | |
| "totalBuyQuantity": 15750, | |
| "totalSellQuantity": 9750, | |
| "bidQty": 100, | |
| "bidprice": 121.55, | |
| "askQty": 750, | |
| "askPrice": 123.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18000.00", | |
| "openInterest": 40229, | |
| "changeinOpenInterest": 6707, | |
| "pchangeinOpenInterest": 20.007756100471333, | |
| "totalTradedVolume": 26739, | |
| "impliedVolatility": 22.23, | |
| "lastPrice": 144.9, | |
| "change": 40.05000000000001, | |
| "pChange": 38.19742489270387, | |
| "totalBuyQuantity": 91150, | |
| "totalSellQuantity": 102200, | |
| "bidQty": 100, | |
| "bidprice": 145.55, | |
| "askQty": 50, | |
| "askPrice": 145.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18000.00", | |
| "openInterest": 28532, | |
| "changeinOpenInterest": 6278, | |
| "pchangeinOpenInterest": 28.210658757976095, | |
| "totalTradedVolume": 6410, | |
| "impliedVolatility": 9.64, | |
| "lastPrice": 774.4, | |
| "change": -159.55000000000007, | |
| "pChange": -17.083355640023562, | |
| "totalBuyQuantity": 20650, | |
| "totalSellQuantity": 21000, | |
| "bidQty": 50, | |
| "bidprice": 771.65, | |
| "askQty": 100, | |
| "askPrice": 774.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "03-Mar-2022", | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022PE18000.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 352.35, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18000.00", | |
| "openInterest": 123, | |
| "changeinOpenInterest": -12, | |
| "pchangeinOpenInterest": -8.88888888888889, | |
| "totalTradedVolume": 28, | |
| "impliedVolatility": 20.85, | |
| "lastPrice": 170.3, | |
| "change": 30.30000000000001, | |
| "pChange": 21.64285714285715, | |
| "totalBuyQuantity": 10200, | |
| "totalSellQuantity": 3850, | |
| "bidQty": 100, | |
| "bidprice": 170.05, | |
| "askQty": 1500, | |
| "askPrice": 171.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2750, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 121.65, | |
| "askQty": 600, | |
| "askPrice": 243.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 500, | |
| "bidprice": 16.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE18000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 600, | |
| "totalSellQuantity": 650, | |
| "bidQty": 600, | |
| "bidprice": 241.1, | |
| "askQty": 600, | |
| "askPrice": 425.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022PE18000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 250, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 50, | |
| "askPrice": 1568.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18000.00", | |
| "openInterest": 13243, | |
| "changeinOpenInterest": -20, | |
| "pchangeinOpenInterest": -0.15079544597753147, | |
| "totalTradedVolume": 2118, | |
| "impliedVolatility": 18.45, | |
| "lastPrice": 282.6, | |
| "change": 60.45000000000002, | |
| "pChange": 27.211343686698186, | |
| "totalBuyQuantity": 22350, | |
| "totalSellQuantity": 19200, | |
| "bidQty": 200, | |
| "bidprice": 282.15, | |
| "askQty": 1300, | |
| "askPrice": 284, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18000.00", | |
| "openInterest": 11261, | |
| "changeinOpenInterest": -180, | |
| "pchangeinOpenInterest": -1.5732890481601258, | |
| "totalTradedVolume": 828, | |
| "impliedVolatility": 17.22, | |
| "lastPrice": 846, | |
| "change": -149.5, | |
| "pChange": -15.017579105976896, | |
| "totalBuyQuantity": 11900, | |
| "totalSellQuantity": 16100, | |
| "bidQty": 50, | |
| "bidprice": 841.8, | |
| "askQty": 100, | |
| "askPrice": 848.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE18000.00", | |
| "openInterest": 36, | |
| "changeinOpenInterest": 36, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 26, | |
| "impliedVolatility": 16.16, | |
| "lastPrice": 355, | |
| "change": -98.30000000000001, | |
| "pChange": -21.68541804544452, | |
| "totalBuyQuantity": 5400, | |
| "totalSellQuantity": 4300, | |
| "bidQty": 100, | |
| "bidprice": 357.05, | |
| "askQty": 50, | |
| "askPrice": 368.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE18000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 3650, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1800, | |
| "askPrice": 1510.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "30-Jun-2022", | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022CE18000.00", | |
| "openInterest": 1559, | |
| "changeinOpenInterest": 115, | |
| "pchangeinOpenInterest": 7.96398891966759, | |
| "totalTradedVolume": 172, | |
| "impliedVolatility": 13.24, | |
| "lastPrice": 511.45, | |
| "change": 84.55000000000001, | |
| "pChange": 19.805575076130243, | |
| "totalBuyQuantity": 9650, | |
| "totalSellQuantity": 6550, | |
| "bidQty": 100, | |
| "bidprice": 506.95, | |
| "askQty": 350, | |
| "askPrice": 512.65, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE18000.00", | |
| "openInterest": 2679, | |
| "changeinOpenInterest": 3, | |
| "pchangeinOpenInterest": 0.11210762331838565, | |
| "totalTradedVolume": 39, | |
| "impliedVolatility": 20.07, | |
| "lastPrice": 972, | |
| "change": -80.75, | |
| "pChange": -7.670387081453336, | |
| "totalBuyQuantity": 3950, | |
| "totalSellQuantity": 4550, | |
| "bidQty": 50, | |
| "bidprice": 951.85, | |
| "askQty": 100, | |
| "askPrice": 981.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "29-Sep-2022", | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022PE18000.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2650, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 685.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022CE18000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 350.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE18000.00", | |
| "openInterest": 2599.5, | |
| "changeinOpenInterest": 233, | |
| "pchangeinOpenInterest": 9.845763786182125, | |
| "totalTradedVolume": 242, | |
| "impliedVolatility": 11.15, | |
| "lastPrice": 1105, | |
| "change": 119.5, | |
| "pChange": 12.125824454591577, | |
| "totalBuyQuantity": 14450, | |
| "totalSellQuantity": 4850, | |
| "bidQty": 150, | |
| "bidprice": 1098.8, | |
| "askQty": 300, | |
| "askPrice": 1105, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE18000.00", | |
| "openInterest": 3274, | |
| "changeinOpenInterest": 186, | |
| "pchangeinOpenInterest": 6.023316062176166, | |
| "totalTradedVolume": 312, | |
| "impliedVolatility": 24.81, | |
| "lastPrice": 1268.5, | |
| "change": -100.84999999999991, | |
| "pChange": -7.3648081206411735, | |
| "totalBuyQuantity": 7450, | |
| "totalSellQuantity": 4550, | |
| "bidQty": 50, | |
| "bidprice": 1262, | |
| "askQty": 50, | |
| "askPrice": 1279.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "29-Jun-2023", | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023CE18000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 474.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE18000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 404.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "28-Dec-2023", | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023PE18000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 375.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023CE18000.00", | |
| "openInterest": 69, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 740.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "27-Jun-2024", | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024CE18000.00", | |
| "openInterest": 67.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 992.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024PE18000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 334.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "26-Dec-2024", | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024CE18000.00", | |
| "openInterest": 73, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1100, | |
| "totalSellQuantity": 400, | |
| "bidQty": 350, | |
| "bidprice": 2900, | |
| "askQty": 350, | |
| "askPrice": 4880.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024PE18000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 287.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "26-Jun-2025", | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025CE18000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 500, | |
| "totalSellQuantity": 0, | |
| "bidQty": 500, | |
| "bidprice": 1480.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025PE18000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 238.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "24-Dec-2025", | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025PE18000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 187.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025CE18000.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 50, | |
| "bidQty": 50, | |
| "bidprice": 2757.85, | |
| "askQty": 50, | |
| "askPrice": 5800, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "25-Jun-2026", | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026PE18000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 135.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026CE18000.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 250, | |
| "totalSellQuantity": 0, | |
| "bidQty": 250, | |
| "bidprice": 1944.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "31-Dec-2026", | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "31-Dec-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-12-2026PE18000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 82.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18050, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18050, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18050.00", | |
| "openInterest": 4485, | |
| "changeinOpenInterest": 2752, | |
| "pchangeinOpenInterest": 158.799769186382, | |
| "totalTradedVolume": 22304, | |
| "impliedVolatility": 32.8, | |
| "lastPrice": 37.8, | |
| "change": 12.999999999999996, | |
| "pChange": 52.419354838709666, | |
| "totalBuyQuantity": 63550, | |
| "totalSellQuantity": 55250, | |
| "bidQty": 700, | |
| "bidprice": 37.8, | |
| "askQty": 200, | |
| "askPrice": 37.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18050, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18050.00", | |
| "openInterest": 50, | |
| "changeinOpenInterest": -9, | |
| "pchangeinOpenInterest": -15.254237288135593, | |
| "totalTradedVolume": 14, | |
| "impliedVolatility": 0, | |
| "lastPrice": 735, | |
| "change": -207.04999999999995, | |
| "pChange": -21.97866355288997, | |
| "totalBuyQuantity": 26050, | |
| "totalSellQuantity": 22600, | |
| "bidQty": 250, | |
| "bidprice": 730.65, | |
| "askQty": 200, | |
| "askPrice": 736.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18050, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18050, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18050.00", | |
| "openInterest": 258, | |
| "changeinOpenInterest": 122, | |
| "pchangeinOpenInterest": 89.70588235294117, | |
| "totalTradedVolume": 209, | |
| "impliedVolatility": 28.05, | |
| "lastPrice": 84.7, | |
| "change": 27.050000000000004, | |
| "pChange": 46.92107545533392, | |
| "totalBuyQuantity": 27600, | |
| "totalSellQuantity": 17750, | |
| "bidQty": 100, | |
| "bidprice": 84.25, | |
| "askQty": 50, | |
| "askPrice": 84.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18050, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18050.00", | |
| "openInterest": 5, | |
| "changeinOpenInterest": 4, | |
| "pchangeinOpenInterest": 400, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 0, | |
| "lastPrice": 771.25, | |
| "change": 294.45, | |
| "pChange": 61.75545302013422, | |
| "totalBuyQuantity": 8900, | |
| "totalSellQuantity": 8900, | |
| "bidQty": 100, | |
| "bidprice": 759.7, | |
| "askQty": 450, | |
| "askPrice": 784.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18050, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18050, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18050.00", | |
| "openInterest": 53, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 1.9230769230769231, | |
| "totalTradedVolume": 4, | |
| "impliedVolatility": 0, | |
| "lastPrice": 807.9, | |
| "change": -145.10000000000002, | |
| "pChange": -15.225603357817421, | |
| "totalBuyQuantity": 17400, | |
| "totalSellQuantity": 16300, | |
| "bidQty": 350, | |
| "bidprice": 798.6, | |
| "askQty": 250, | |
| "askPrice": 815.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18050, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18050.00", | |
| "openInterest": 844, | |
| "changeinOpenInterest": 442, | |
| "pchangeinOpenInterest": 109.95024875621891, | |
| "totalTradedVolume": 1145, | |
| "impliedVolatility": 22.1, | |
| "lastPrice": 132.25, | |
| "change": 37.900000000000006, | |
| "pChange": 40.16958134605194, | |
| "totalBuyQuantity": 21800, | |
| "totalSellQuantity": 16650, | |
| "bidQty": 50, | |
| "bidprice": 132.65, | |
| "askQty": 100, | |
| "askPrice": 133.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18050, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18050, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18050, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18050, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18050, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18050, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE18050.00", | |
| "openInterest": 7, | |
| "changeinOpenInterest": 6, | |
| "pchangeinOpenInterest": 600, | |
| "totalTradedVolume": 4, | |
| "impliedVolatility": 29.39, | |
| "lastPrice": 500, | |
| "change": -57, | |
| "pChange": -10.23339317773788, | |
| "totalBuyQuantity": 500, | |
| "totalSellQuantity": 600, | |
| "bidQty": 200, | |
| "bidprice": 51.35, | |
| "askQty": 200, | |
| "askPrice": 409.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18050, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18050, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18050.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 100, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 18.11, | |
| "lastPrice": 259.1, | |
| "change": -81.84999999999997, | |
| "pChange": -24.006452559026243, | |
| "totalBuyQuantity": 4850, | |
| "totalSellQuantity": 6250, | |
| "bidQty": 50, | |
| "bidprice": 260.7, | |
| "askQty": 50, | |
| "askPrice": 269.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18050, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18050.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 3650, | |
| "bidQty": 50, | |
| "bidprice": 843.45, | |
| "askQty": 1750, | |
| "askPrice": 1080.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18050, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 18050, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE18050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1188.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18050, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE18050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4750, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1750, | |
| "bidprice": 220.8, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18050, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18050, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 927, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18050, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 10200, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1750, | |
| "bidprice": 58.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18100, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18100, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18100.00", | |
| "openInterest": 1160, | |
| "changeinOpenInterest": 292, | |
| "pchangeinOpenInterest": 33.64055299539171, | |
| "totalTradedVolume": 1510, | |
| "impliedVolatility": 27.91, | |
| "lastPrice": 75.75, | |
| "change": 23.9, | |
| "pChange": 46.09450337512054, | |
| "totalBuyQuantity": 35650, | |
| "totalSellQuantity": 21500, | |
| "bidQty": 200, | |
| "bidprice": 75.4, | |
| "askQty": 150, | |
| "askPrice": 75.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18100, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18100.00", | |
| "openInterest": 48, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 5, | |
| "impliedVolatility": 0, | |
| "lastPrice": 835, | |
| "change": -326.75, | |
| "pChange": -28.125672476866797, | |
| "totalBuyQuantity": 7200, | |
| "totalSellQuantity": 6900, | |
| "bidQty": 150, | |
| "bidprice": 798.55, | |
| "askQty": 50, | |
| "askPrice": 818.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18100, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18100, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18100.00", | |
| "openInterest": 148, | |
| "changeinOpenInterest": 34, | |
| "pchangeinOpenInterest": 29.82456140350877, | |
| "totalTradedVolume": 128, | |
| "impliedVolatility": 24.29, | |
| "lastPrice": 99.95, | |
| "change": 25.25, | |
| "pChange": 33.801874163319944, | |
| "totalBuyQuantity": 11900, | |
| "totalSellQuantity": 5750, | |
| "bidQty": 50, | |
| "bidprice": 99.6, | |
| "askQty": 100, | |
| "askPrice": 103.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18100, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18100.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 0, | |
| "lastPrice": 822.7, | |
| "change": -246.39999999999986, | |
| "pChange": -23.047423066130378, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 1950, | |
| "bidQty": 150, | |
| "bidprice": 673.4, | |
| "askQty": 50, | |
| "askPrice": 929.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18100, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18100, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4300, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 22.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18100, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18100, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2200, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 3.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18100, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18100, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1200, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 13.55, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18100, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18100, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18100.00", | |
| "openInterest": 243, | |
| "changeinOpenInterest": 37, | |
| "pchangeinOpenInterest": 17.961165048543688, | |
| "totalTradedVolume": 43, | |
| "impliedVolatility": 18.16, | |
| "lastPrice": 246, | |
| "change": 49.900000000000006, | |
| "pChange": 25.446200917899038, | |
| "totalBuyQuantity": 5850, | |
| "totalSellQuantity": 3950, | |
| "bidQty": 100, | |
| "bidprice": 245.3, | |
| "askQty": 50, | |
| "askPrice": 265, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18100, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18100.00", | |
| "openInterest": 80, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 16.5, | |
| "lastPrice": 898.45, | |
| "change": -173.20000000000005, | |
| "pChange": -16.161993188074465, | |
| "totalBuyQuantity": 3850, | |
| "totalSellQuantity": 3750, | |
| "bidQty": 50, | |
| "bidprice": 900.85, | |
| "askQty": 50, | |
| "askPrice": 918.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18100, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 18100, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE18100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1694.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18100, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE18100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5250, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1750, | |
| "bidprice": 211.2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18100, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18100.00", | |
| "openInterest": 23657, | |
| "changeinOpenInterest": 13215, | |
| "pchangeinOpenInterest": 126.55621528442828, | |
| "totalTradedVolume": 86214, | |
| "impliedVolatility": 32.56, | |
| "lastPrice": 32.05, | |
| "change": 10.849999999999998, | |
| "pChange": 51.17924528301886, | |
| "totalBuyQuantity": 140750, | |
| "totalSellQuantity": 111050, | |
| "bidQty": 2450, | |
| "bidprice": 31.9, | |
| "askQty": 300, | |
| "askPrice": 32.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18100.00", | |
| "openInterest": 755, | |
| "changeinOpenInterest": -4, | |
| "pchangeinOpenInterest": -0.5270092226613966, | |
| "totalTradedVolume": 218, | |
| "impliedVolatility": 0, | |
| "lastPrice": 783.25, | |
| "change": -192.70000000000005, | |
| "pChange": -19.744863978687434, | |
| "totalBuyQuantity": 27100, | |
| "totalSellQuantity": 23850, | |
| "bidQty": 200, | |
| "bidprice": 775.95, | |
| "askQty": 50, | |
| "askPrice": 780.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18100, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18100, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18100.00", | |
| "openInterest": 4947, | |
| "changeinOpenInterest": 628, | |
| "pchangeinOpenInterest": 14.540402871034962, | |
| "totalTradedVolume": 4487, | |
| "impliedVolatility": 22.02, | |
| "lastPrice": 121.05, | |
| "change": 34, | |
| "pChange": 39.05801263641585, | |
| "totalBuyQuantity": 50250, | |
| "totalSellQuantity": 27450, | |
| "bidQty": 150, | |
| "bidprice": 121.15, | |
| "askQty": 50, | |
| "askPrice": 121.65, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18100, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18100.00", | |
| "openInterest": 1340, | |
| "changeinOpenInterest": -32, | |
| "pchangeinOpenInterest": -2.3323615160349855, | |
| "totalTradedVolume": 144, | |
| "impliedVolatility": 0, | |
| "lastPrice": 840, | |
| "change": -181.14999999999998, | |
| "pChange": -17.739803163100422, | |
| "totalBuyQuantity": 17350, | |
| "totalSellQuantity": 17600, | |
| "bidQty": 100, | |
| "bidprice": 838.8, | |
| "askQty": 50, | |
| "askPrice": 851.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18150, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18150, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 10250, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1750, | |
| "bidprice": 36.55, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18150, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 50, | |
| "bidprice": 765.3, | |
| "askQty": 1750, | |
| "askPrice": 1013.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18150, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18150.00", | |
| "openInterest": 86, | |
| "changeinOpenInterest": 3, | |
| "pchangeinOpenInterest": 3.6144578313253013, | |
| "totalTradedVolume": 36, | |
| "impliedVolatility": 0, | |
| "lastPrice": 835.25, | |
| "change": -202, | |
| "pChange": -19.474572186068933, | |
| "totalBuyQuantity": 20900, | |
| "totalSellQuantity": 21750, | |
| "bidQty": 150, | |
| "bidprice": 819.25, | |
| "askQty": 150, | |
| "askPrice": 826.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18150.00", | |
| "openInterest": 6141, | |
| "changeinOpenInterest": 3794, | |
| "pchangeinOpenInterest": 161.65317426501917, | |
| "totalTradedVolume": 31527, | |
| "impliedVolatility": 32.23, | |
| "lastPrice": 26.7, | |
| "change": 8.599999999999998, | |
| "pChange": 47.51381215469612, | |
| "totalBuyQuantity": 75250, | |
| "totalSellQuantity": 56000, | |
| "bidQty": 50, | |
| "bidprice": 26.7, | |
| "askQty": 200, | |
| "askPrice": 26.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18150, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18150, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18150, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18150, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18150.00", | |
| "openInterest": 7, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 17.91, | |
| "lastPrice": 226.1, | |
| "change": 33.19999999999999, | |
| "pChange": 17.210990150336954, | |
| "totalBuyQuantity": 5150, | |
| "totalSellQuantity": 3600, | |
| "bidQty": 50, | |
| "bidprice": 229.05, | |
| "askQty": 50, | |
| "askPrice": 239.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18150, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18150.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3750, | |
| "totalSellQuantity": 2500, | |
| "bidQty": 50, | |
| "bidprice": 921.6, | |
| "askQty": 1750, | |
| "askPrice": 1148.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18150, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 18150, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE18150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4400, | |
| "totalSellQuantity": 100, | |
| "bidQty": 1750, | |
| "bidprice": 201.9, | |
| "askQty": 100, | |
| "askPrice": 449, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18150, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE18150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1404.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18150, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18150, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18150.00", | |
| "openInterest": 130, | |
| "changeinOpenInterest": -4, | |
| "pchangeinOpenInterest": -2.985074626865672, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 0, | |
| "lastPrice": 900.95, | |
| "change": -148.5, | |
| "pChange": -14.15026918862261, | |
| "totalBuyQuantity": 15750, | |
| "totalSellQuantity": 18000, | |
| "bidQty": 50, | |
| "bidprice": 867.8, | |
| "askQty": 50, | |
| "askPrice": 893.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18150, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18150.00", | |
| "openInterest": 554, | |
| "changeinOpenInterest": 237, | |
| "pchangeinOpenInterest": 74.76340694006309, | |
| "totalTradedVolume": 519, | |
| "impliedVolatility": 21.9, | |
| "lastPrice": 110.05, | |
| "change": 29.799999999999997, | |
| "pChange": 37.13395638629283, | |
| "totalBuyQuantity": 32150, | |
| "totalSellQuantity": 19050, | |
| "bidQty": 1050, | |
| "bidprice": 110.05, | |
| "askQty": 100, | |
| "askPrice": 111.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18150, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18150, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18150.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 100, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 0, | |
| "lastPrice": 880.65, | |
| "change": 126.79999999999995, | |
| "pChange": 16.82032234529415, | |
| "totalBuyQuantity": 5300, | |
| "totalSellQuantity": 5500, | |
| "bidQty": 550, | |
| "bidprice": 840.65, | |
| "askQty": 650, | |
| "askPrice": 866.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18150, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18150.00", | |
| "openInterest": 153, | |
| "changeinOpenInterest": 72, | |
| "pchangeinOpenInterest": 88.88888888888889, | |
| "totalTradedVolume": 256, | |
| "impliedVolatility": 27.89, | |
| "lastPrice": 68.4, | |
| "change": 10.000000000000007, | |
| "pChange": 17.12328767123289, | |
| "totalBuyQuantity": 13750, | |
| "totalSellQuantity": 6800, | |
| "bidQty": 50, | |
| "bidprice": 67.9, | |
| "askQty": 50, | |
| "askPrice": 69.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18150, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18150, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18200, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18200.00", | |
| "openInterest": 3179, | |
| "changeinOpenInterest": 7, | |
| "pchangeinOpenInterest": 0.22068095838587642, | |
| "totalTradedVolume": 200, | |
| "impliedVolatility": 0, | |
| "lastPrice": 914.6, | |
| "change": -186.60000000000002, | |
| "pChange": -16.94515074464221, | |
| "totalBuyQuantity": 17700, | |
| "totalSellQuantity": 18250, | |
| "bidQty": 100, | |
| "bidprice": 917.1, | |
| "askQty": 300, | |
| "askPrice": 926.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18200.00", | |
| "openInterest": 8676, | |
| "changeinOpenInterest": 1273, | |
| "pchangeinOpenInterest": 17.19573146021883, | |
| "totalTradedVolume": 7377, | |
| "impliedVolatility": 21.81, | |
| "lastPrice": 100.05, | |
| "change": 26.39999999999999, | |
| "pChange": 35.845213849287155, | |
| "totalBuyQuantity": 49650, | |
| "totalSellQuantity": 31750, | |
| "bidQty": 50, | |
| "bidprice": 99.95, | |
| "askQty": 200, | |
| "askPrice": 100.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18200, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18200.00", | |
| "openInterest": 188, | |
| "changeinOpenInterest": -2, | |
| "pchangeinOpenInterest": -1.0526315789473684, | |
| "totalTradedVolume": 11, | |
| "impliedVolatility": 16.33, | |
| "lastPrice": 967.75, | |
| "change": -170.95000000000005, | |
| "pChange": -15.01273381926759, | |
| "totalBuyQuantity": 3750, | |
| "totalSellQuantity": 3000, | |
| "bidQty": 50, | |
| "bidprice": 970.9, | |
| "askQty": 50, | |
| "askPrice": 987.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18200.00", | |
| "openInterest": 574, | |
| "changeinOpenInterest": 97, | |
| "pchangeinOpenInterest": 20.335429769392032, | |
| "totalTradedVolume": 267, | |
| "impliedVolatility": 18.16, | |
| "lastPrice": 219.05, | |
| "change": 48.25, | |
| "pChange": 28.249414519906324, | |
| "totalBuyQuantity": 6750, | |
| "totalSellQuantity": 4650, | |
| "bidQty": 100, | |
| "bidprice": 218.9, | |
| "askQty": 50, | |
| "askPrice": 220.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18200, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18200.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2950, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 12.7, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18200, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1300, | |
| "totalSellQuantity": 0, | |
| "bidQty": 700, | |
| "bidprice": 4.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18200, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE18200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 22.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18200, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 1950, | |
| "bidQty": 50, | |
| "bidprice": 859.55, | |
| "askQty": 50, | |
| "askPrice": 1112.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 12600, | |
| "totalSellQuantity": 800, | |
| "bidQty": 200, | |
| "bidprice": 50, | |
| "askQty": 200, | |
| "askPrice": 179.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18200, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE18200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1050, | |
| "totalSellQuantity": 2050, | |
| "bidQty": 100, | |
| "bidprice": 141, | |
| "askQty": 100, | |
| "askPrice": 399, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE18200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1866.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18200, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18200.00", | |
| "openInterest": 1194, | |
| "changeinOpenInterest": -31, | |
| "pchangeinOpenInterest": -2.5306122448979593, | |
| "totalTradedVolume": 170, | |
| "impliedVolatility": 0, | |
| "lastPrice": 866, | |
| "change": -210.75, | |
| "pChange": -19.57278848386348, | |
| "totalBuyQuantity": 17550, | |
| "totalSellQuantity": 22100, | |
| "bidQty": 250, | |
| "bidprice": 865.5, | |
| "askQty": 50, | |
| "askPrice": 868.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18200.00", | |
| "openInterest": 31893, | |
| "changeinOpenInterest": 19593, | |
| "pchangeinOpenInterest": 159.29268292682926, | |
| "totalTradedVolume": 112744, | |
| "impliedVolatility": 32.21, | |
| "lastPrice": 23, | |
| "change": 7.6, | |
| "pChange": 49.35064935064935, | |
| "totalBuyQuantity": 193100, | |
| "totalSellQuantity": 148350, | |
| "bidQty": 2850, | |
| "bidprice": 22.85, | |
| "askQty": 2600, | |
| "askPrice": 23, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18200, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18200.00", | |
| "openInterest": 111, | |
| "changeinOpenInterest": 6, | |
| "pchangeinOpenInterest": 5.714285714285714, | |
| "totalTradedVolume": 39, | |
| "impliedVolatility": 0, | |
| "lastPrice": 912.35, | |
| "change": -244.14999999999998, | |
| "pChange": -21.111111111111107, | |
| "totalBuyQuantity": 5350, | |
| "totalSellQuantity": 4800, | |
| "bidQty": 100, | |
| "bidprice": 886.05, | |
| "askQty": 50, | |
| "askPrice": 900.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18200.00", | |
| "openInterest": 3321, | |
| "changeinOpenInterest": 1883, | |
| "pchangeinOpenInterest": 130.94575799721835, | |
| "totalTradedVolume": 3051, | |
| "impliedVolatility": 27.77, | |
| "lastPrice": 60.9, | |
| "change": 17.9, | |
| "pChange": 41.627906976744185, | |
| "totalBuyQuantity": 37850, | |
| "totalSellQuantity": 23900, | |
| "bidQty": 250, | |
| "bidprice": 61, | |
| "askQty": 200, | |
| "askPrice": 61.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18200, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5000, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 15.6, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18250, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18250, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18250.00", | |
| "openInterest": 692, | |
| "changeinOpenInterest": 97, | |
| "pchangeinOpenInterest": 16.30252100840336, | |
| "totalTradedVolume": 558, | |
| "impliedVolatility": 21.86, | |
| "lastPrice": 92.55, | |
| "change": 23.799999999999997, | |
| "pChange": 34.61818181818182, | |
| "totalBuyQuantity": 31250, | |
| "totalSellQuantity": 17100, | |
| "bidQty": 50, | |
| "bidprice": 91.45, | |
| "askQty": 100, | |
| "askPrice": 93.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18250, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18250.00", | |
| "openInterest": 152, | |
| "changeinOpenInterest": -3, | |
| "pchangeinOpenInterest": -1.935483870967742, | |
| "totalTradedVolume": 16, | |
| "impliedVolatility": 0, | |
| "lastPrice": 960, | |
| "change": -310, | |
| "pChange": -24.409448818897637, | |
| "totalBuyQuantity": 15600, | |
| "totalSellQuantity": 16650, | |
| "bidQty": 50, | |
| "bidprice": 947, | |
| "askQty": 50, | |
| "askPrice": 974.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18250, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18250, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18250, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18250, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18250, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18250, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18250, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18250, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18250.00", | |
| "openInterest": 16, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 14.285714285714286, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 18.05, | |
| "lastPrice": 204.15, | |
| "change": 68.85, | |
| "pChange": 50.88691796008868, | |
| "totalBuyQuantity": 5550, | |
| "totalSellQuantity": 3500, | |
| "bidQty": 100, | |
| "bidprice": 196.45, | |
| "askQty": 50, | |
| "askPrice": 210.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18250, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18250.00", | |
| "openInterest": 9, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2000, | |
| "totalSellQuantity": 1950, | |
| "bidQty": 100, | |
| "bidprice": 980.3, | |
| "askQty": 50, | |
| "askPrice": 1057.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18250, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 18250, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE18250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 1460, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18250, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE18250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 100, | |
| "bidprice": 87, | |
| "askQty": 100, | |
| "askPrice": 399, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18250, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18250, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18250.00", | |
| "openInterest": 452, | |
| "changeinOpenInterest": 234, | |
| "pchangeinOpenInterest": 107.33944954128441, | |
| "totalTradedVolume": 471, | |
| "impliedVolatility": 27.68, | |
| "lastPrice": 54.3, | |
| "change": 16.15, | |
| "pChange": 42.33289646133683, | |
| "totalBuyQuantity": 20500, | |
| "totalSellQuantity": 9650, | |
| "bidQty": 50, | |
| "bidprice": 54.7, | |
| "askQty": 50, | |
| "askPrice": 55.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18250, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18250.00", | |
| "openInterest": 33, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 6.451612903225806, | |
| "totalTradedVolume": 12, | |
| "impliedVolatility": 0, | |
| "lastPrice": 962.05, | |
| "change": -342.5, | |
| "pChange": -26.25426392242536, | |
| "totalBuyQuantity": 5400, | |
| "totalSellQuantity": 4700, | |
| "bidQty": 600, | |
| "bidprice": 930.35, | |
| "askQty": 150, | |
| "askPrice": 946.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18250, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18250.00", | |
| "openInterest": 4992, | |
| "changeinOpenInterest": 3450, | |
| "pchangeinOpenInterest": 223.73540856031127, | |
| "totalTradedVolume": 24414, | |
| "impliedVolatility": 32.11, | |
| "lastPrice": 19.5, | |
| "change": 6.300000000000001, | |
| "pChange": 47.727272727272734, | |
| "totalBuyQuantity": 106350, | |
| "totalSellQuantity": 61450, | |
| "bidQty": 1100, | |
| "bidprice": 19.45, | |
| "askQty": 500, | |
| "askPrice": 19.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18250.00", | |
| "openInterest": 152, | |
| "changeinOpenInterest": 59, | |
| "pchangeinOpenInterest": 63.44086021505376, | |
| "totalTradedVolume": 124, | |
| "impliedVolatility": 0, | |
| "lastPrice": 922.85, | |
| "change": -159.14999999999998, | |
| "pChange": -14.70887245841035, | |
| "totalBuyQuantity": 16900, | |
| "totalSellQuantity": 20400, | |
| "bidQty": 100, | |
| "bidprice": 914.55, | |
| "askQty": 700, | |
| "askPrice": 919.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18250, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18250, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1800, | |
| "bidprice": 783.65, | |
| "askQty": 1750, | |
| "askPrice": 1209.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18250, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 11950, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1750, | |
| "bidprice": 32.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18300, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 9550, | |
| "totalSellQuantity": 1450, | |
| "bidQty": 50, | |
| "bidprice": 64.5, | |
| "askQty": 150, | |
| "askPrice": 117.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 1950, | |
| "bidQty": 150, | |
| "bidprice": 927.1, | |
| "askQty": 50, | |
| "askPrice": 1172.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18300, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18300.00", | |
| "openInterest": 7253, | |
| "changeinOpenInterest": 1263, | |
| "pchangeinOpenInterest": 21.08514190317195, | |
| "totalTradedVolume": 5273, | |
| "impliedVolatility": 21.72, | |
| "lastPrice": 83.35, | |
| "change": 20.749999999999993, | |
| "pChange": 33.14696485623002, | |
| "totalBuyQuantity": 54400, | |
| "totalSellQuantity": 31550, | |
| "bidQty": 350, | |
| "bidprice": 82.95, | |
| "askQty": 100, | |
| "askPrice": 83.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18300.00", | |
| "openInterest": 2769, | |
| "changeinOpenInterest": -13, | |
| "pchangeinOpenInterest": -0.4672897196261682, | |
| "totalTradedVolume": 210, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1012.35, | |
| "change": -183.05000000000007, | |
| "pChange": -15.312865986280746, | |
| "totalBuyQuantity": 17200, | |
| "totalSellQuantity": 18550, | |
| "bidQty": 200, | |
| "bidprice": 998.05, | |
| "askQty": 50, | |
| "askPrice": 1011.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18300, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4750, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 15.65, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18300, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2950, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 10.6, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18300, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 17.85, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18300, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE18300.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 350, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 15.2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18300, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18300.00", | |
| "openInterest": 38666, | |
| "changeinOpenInterest": 24146, | |
| "pchangeinOpenInterest": 166.29476584022038, | |
| "totalTradedVolume": 93007, | |
| "impliedVolatility": 31.92, | |
| "lastPrice": 16.25, | |
| "change": 4.75, | |
| "pChange": 41.30434782608695, | |
| "totalBuyQuantity": 164650, | |
| "totalSellQuantity": 125250, | |
| "bidQty": 1650, | |
| "bidprice": 16.25, | |
| "askQty": 4700, | |
| "askPrice": 16.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18300.00", | |
| "openInterest": 1153, | |
| "changeinOpenInterest": -41, | |
| "pchangeinOpenInterest": -3.4338358458961475, | |
| "totalTradedVolume": 132, | |
| "impliedVolatility": 0, | |
| "lastPrice": 963.45, | |
| "change": -208, | |
| "pChange": -17.755772760254384, | |
| "totalBuyQuantity": 19350, | |
| "totalSellQuantity": 30600, | |
| "bidQty": 2250, | |
| "bidprice": 958.95, | |
| "askQty": 200, | |
| "askPrice": 965.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18300, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE18300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 2068.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE18300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3800, | |
| "totalSellQuantity": 2050, | |
| "bidQty": 100, | |
| "bidprice": 121, | |
| "askQty": 200, | |
| "askPrice": 398.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18300, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18300.00", | |
| "openInterest": 2006, | |
| "changeinOpenInterest": 684, | |
| "pchangeinOpenInterest": 51.73978819969743, | |
| "totalTradedVolume": 2395, | |
| "impliedVolatility": 27.62, | |
| "lastPrice": 48.45, | |
| "change": 13, | |
| "pChange": 36.67136812411847, | |
| "totalBuyQuantity": 40600, | |
| "totalSellQuantity": 18000, | |
| "bidQty": 300, | |
| "bidprice": 48.7, | |
| "askQty": 150, | |
| "askPrice": 49.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18300.00", | |
| "openInterest": 74, | |
| "changeinOpenInterest": -6, | |
| "pchangeinOpenInterest": -7.5, | |
| "totalTradedVolume": 25, | |
| "impliedVolatility": 0, | |
| "lastPrice": 980.45, | |
| "change": -241.8499999999999, | |
| "pChange": -19.78646813384602, | |
| "totalBuyQuantity": 6450, | |
| "totalSellQuantity": 7550, | |
| "bidQty": 750, | |
| "bidprice": 973.15, | |
| "askQty": 100, | |
| "askPrice": 994.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18300, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18300.00", | |
| "openInterest": 483, | |
| "changeinOpenInterest": -105, | |
| "pchangeinOpenInterest": -17.857142857142858, | |
| "totalTradedVolume": 189, | |
| "impliedVolatility": 18.06, | |
| "lastPrice": 192.45, | |
| "change": 43.099999999999994, | |
| "pChange": 28.858386340810178, | |
| "totalBuyQuantity": 5700, | |
| "totalSellQuantity": 5200, | |
| "bidQty": 700, | |
| "bidprice": 190.9, | |
| "askQty": 100, | |
| "askPrice": 192.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18300.00", | |
| "openInterest": 191, | |
| "changeinOpenInterest": -5, | |
| "pchangeinOpenInterest": -2.5510204081632653, | |
| "totalTradedVolume": 19, | |
| "impliedVolatility": 16.45, | |
| "lastPrice": 1046.2, | |
| "change": -183.79999999999995, | |
| "pChange": -14.943089430894304, | |
| "totalBuyQuantity": 3800, | |
| "totalSellQuantity": 3450, | |
| "bidQty": 50, | |
| "bidprice": 1041.65, | |
| "askQty": 50, | |
| "askPrice": 1056.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18350, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18350, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18350.00", | |
| "openInterest": 18, | |
| "changeinOpenInterest": -1, | |
| "pchangeinOpenInterest": -5.2631578947368425, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1068.35, | |
| "change": -134.25, | |
| "pChange": -11.163312822218527, | |
| "totalBuyQuantity": 5950, | |
| "totalSellQuantity": 8200, | |
| "bidQty": 50, | |
| "bidprice": 1021.75, | |
| "askQty": 150, | |
| "askPrice": 1045.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18350, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18350.00", | |
| "openInterest": 122, | |
| "changeinOpenInterest": 36, | |
| "pchangeinOpenInterest": 41.86046511627907, | |
| "totalTradedVolume": 82, | |
| "impliedVolatility": 27.61, | |
| "lastPrice": 43.45, | |
| "change": 10.850000000000001, | |
| "pChange": 33.282208588957054, | |
| "totalBuyQuantity": 21600, | |
| "totalSellQuantity": 8050, | |
| "bidQty": 50, | |
| "bidprice": 43.8, | |
| "askQty": 50, | |
| "askPrice": 44.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18350, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18350, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18350.00", | |
| "openInterest": 118, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 14700, | |
| "totalSellQuantity": 15850, | |
| "bidQty": 50, | |
| "bidprice": 1026.9, | |
| "askQty": 50, | |
| "askPrice": 1059.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18350, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18350.00", | |
| "openInterest": 365, | |
| "changeinOpenInterest": 32, | |
| "pchangeinOpenInterest": 9.60960960960961, | |
| "totalTradedVolume": 519, | |
| "impliedVolatility": 21.85, | |
| "lastPrice": 77.7, | |
| "change": 19.700000000000003, | |
| "pChange": 33.96551724137932, | |
| "totalBuyQuantity": 30000, | |
| "totalSellQuantity": 14950, | |
| "bidQty": 150, | |
| "bidprice": 75.75, | |
| "askQty": 100, | |
| "askPrice": 77.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18350, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18350, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18350, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18350, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18350, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18350, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 250, | |
| "totalSellQuantity": 0, | |
| "bidQty": 200, | |
| "bidprice": 10.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18350, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 18350, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18350.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 100, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 50, | |
| "bidprice": 1075.45, | |
| "askQty": 1750, | |
| "askPrice": 1348.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18350, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18350.00", | |
| "openInterest": 6, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 20, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6400, | |
| "totalSellQuantity": 2500, | |
| "bidQty": 50, | |
| "bidprice": 169.85, | |
| "askQty": 50, | |
| "askPrice": 186.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18350, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 18350, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE18350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6100, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 1000, | |
| "bidprice": 68.2, | |
| "askQty": 100, | |
| "askPrice": 399, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18350, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE18350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3550, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1750, | |
| "bidprice": 766.95, | |
| "askQty": 1750, | |
| "askPrice": 1568.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18350, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18350.00", | |
| "openInterest": 106, | |
| "changeinOpenInterest": -6, | |
| "pchangeinOpenInterest": -5.357142857142857, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 16800, | |
| "totalSellQuantity": 19100, | |
| "bidQty": 150, | |
| "bidprice": 1005.7, | |
| "askQty": 900, | |
| "askPrice": 1014, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18350.00", | |
| "openInterest": 3822, | |
| "changeinOpenInterest": 2253, | |
| "pchangeinOpenInterest": 143.59464627151053, | |
| "totalTradedVolume": 19337, | |
| "impliedVolatility": 31.89, | |
| "lastPrice": 13.8, | |
| "change": 3.700000000000001, | |
| "pChange": 36.63366336633664, | |
| "totalBuyQuantity": 91050, | |
| "totalSellQuantity": 42450, | |
| "bidQty": 1200, | |
| "bidprice": 13.7, | |
| "askQty": 850, | |
| "askPrice": 13.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18350, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18350, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18350.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2050, | |
| "totalSellQuantity": 1800, | |
| "bidQty": 50, | |
| "bidprice": 899.9, | |
| "askQty": 1750, | |
| "askPrice": 1245.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18350, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 13400, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1750, | |
| "bidprice": 30.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18400, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18400, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18400.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 100, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1099.95, | |
| "change": -300.04999999999995, | |
| "pChange": -21.432142857142857, | |
| "totalBuyQuantity": 2000, | |
| "totalSellQuantity": 1950, | |
| "bidQty": 50, | |
| "bidprice": 1046.65, | |
| "askQty": 50, | |
| "askPrice": 1202.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18400, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18400.00", | |
| "openInterest": 282, | |
| "changeinOpenInterest": 26, | |
| "pchangeinOpenInterest": 10.15625, | |
| "totalTradedVolume": 125, | |
| "impliedVolatility": 24.1, | |
| "lastPrice": 56, | |
| "change": 11.25, | |
| "pChange": 25.139664804469277, | |
| "totalBuyQuantity": 17100, | |
| "totalSellQuantity": 6550, | |
| "bidQty": 50, | |
| "bidprice": 56.05, | |
| "askQty": 150, | |
| "askPrice": 58, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18400, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18400, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE18400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 200, | |
| "totalSellQuantity": 0, | |
| "bidQty": 200, | |
| "bidprice": 10.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18400, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18400, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18400.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4900, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 11.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18400, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18400, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2150, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 6.55, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18400, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18400, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18400.00", | |
| "openInterest": 6, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 20, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2450, | |
| "totalSellQuantity": 0, | |
| "bidQty": 300, | |
| "bidprice": 16.85, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18400, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18400, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18400.00", | |
| "openInterest": 33, | |
| "changeinOpenInterest": -2, | |
| "pchangeinOpenInterest": -5.714285714285714, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6600, | |
| "totalSellQuantity": 6550, | |
| "bidQty": 100, | |
| "bidprice": 1060, | |
| "askQty": 50, | |
| "askPrice": 1084.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18400, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18400.00", | |
| "openInterest": 1329, | |
| "changeinOpenInterest": 411, | |
| "pchangeinOpenInterest": 44.77124183006536, | |
| "totalTradedVolume": 1447, | |
| "impliedVolatility": 27.63, | |
| "lastPrice": 39, | |
| "change": 10.25, | |
| "pChange": 35.65217391304348, | |
| "totalBuyQuantity": 51800, | |
| "totalSellQuantity": 16850, | |
| "bidQty": 50, | |
| "bidprice": 39, | |
| "askQty": 150, | |
| "askPrice": 39.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18400, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 18400, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18400.00", | |
| "openInterest": 66, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 8, | |
| "impliedVolatility": 15.84, | |
| "lastPrice": 1111.95, | |
| "change": -164.5, | |
| "pChange": -12.887304633945709, | |
| "totalBuyQuantity": 3700, | |
| "totalSellQuantity": 5350, | |
| "bidQty": 50, | |
| "bidprice": 1113.45, | |
| "askQty": 50, | |
| "askPrice": 1134.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18400, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18400.00", | |
| "openInterest": 242, | |
| "changeinOpenInterest": 18, | |
| "pchangeinOpenInterest": 8.035714285714286, | |
| "totalTradedVolume": 80, | |
| "impliedVolatility": 17.83, | |
| "lastPrice": 165.4, | |
| "change": 36.20000000000002, | |
| "pChange": 28.01857585139321, | |
| "totalBuyQuantity": 5000, | |
| "totalSellQuantity": 5200, | |
| "bidQty": 50, | |
| "bidprice": 165.3, | |
| "askQty": 50, | |
| "askPrice": 168.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18400, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 18400, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE18400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4800, | |
| "totalSellQuantity": 350, | |
| "bidQty": 100, | |
| "bidprice": 111, | |
| "askQty": 200, | |
| "askPrice": 398.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18400, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE18400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 2216.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18400, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18400, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18400.00", | |
| "openInterest": 34773, | |
| "changeinOpenInterest": 23285, | |
| "pchangeinOpenInterest": 202.68976323119776, | |
| "totalTradedVolume": 80297, | |
| "impliedVolatility": 31.76, | |
| "lastPrice": 11.5, | |
| "change": 2.9000000000000004, | |
| "pChange": 33.720930232558146, | |
| "totalBuyQuantity": 117150, | |
| "totalSellQuantity": 82200, | |
| "bidQty": 4200, | |
| "bidprice": 11.4, | |
| "askQty": 1350, | |
| "askPrice": 11.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18400, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18400.00", | |
| "openInterest": 204, | |
| "changeinOpenInterest": -4, | |
| "pchangeinOpenInterest": -1.9230769230769231, | |
| "totalTradedVolume": 7, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1050.45, | |
| "change": -203, | |
| "pChange": -16.195300969324663, | |
| "totalBuyQuantity": 19850, | |
| "totalSellQuantity": 21900, | |
| "bidQty": 150, | |
| "bidprice": 1054, | |
| "askQty": 200, | |
| "askPrice": 1060.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18400, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18400, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18400.00", | |
| "openInterest": 917, | |
| "changeinOpenInterest": 8, | |
| "pchangeinOpenInterest": 0.8800880088008801, | |
| "totalTradedVolume": 50, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1111.8, | |
| "change": -162.79999999999995, | |
| "pChange": -12.772634552016315, | |
| "totalBuyQuantity": 15900, | |
| "totalSellQuantity": 17500, | |
| "bidQty": 50, | |
| "bidprice": 1087.9, | |
| "askQty": 50, | |
| "askPrice": 1097.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18400, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18400.00", | |
| "openInterest": 4998, | |
| "changeinOpenInterest": 1427, | |
| "pchangeinOpenInterest": 39.96079529543545, | |
| "totalTradedVolume": 4368, | |
| "impliedVolatility": 21.76, | |
| "lastPrice": 70.15, | |
| "change": 16.150000000000006, | |
| "pChange": 29.907407407407415, | |
| "totalBuyQuantity": 51650, | |
| "totalSellQuantity": 18850, | |
| "bidQty": 150, | |
| "bidprice": 70.1, | |
| "askQty": 150, | |
| "askPrice": 70.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18450, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18450, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18450.00", | |
| "openInterest": 12, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 4, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1126.65, | |
| "change": -374.79999999999995, | |
| "pChange": -24.96253621499217, | |
| "totalBuyQuantity": 6200, | |
| "totalSellQuantity": 7550, | |
| "bidQty": 200, | |
| "bidprice": 1091.8, | |
| "askQty": 100, | |
| "askPrice": 1135.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18450, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18450.00", | |
| "openInterest": 311, | |
| "changeinOpenInterest": 196, | |
| "pchangeinOpenInterest": 170.43478260869566, | |
| "totalTradedVolume": 448, | |
| "impliedVolatility": 27.55, | |
| "lastPrice": 34.5, | |
| "change": 9.350000000000001, | |
| "pChange": 37.17693836978132, | |
| "totalBuyQuantity": 29950, | |
| "totalSellQuantity": 8250, | |
| "bidQty": 100, | |
| "bidprice": 34.45, | |
| "askQty": 50, | |
| "askPrice": 34.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18450, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18450, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18450.00", | |
| "openInterest": 204, | |
| "changeinOpenInterest": 21, | |
| "pchangeinOpenInterest": 11.475409836065573, | |
| "totalTradedVolume": 82, | |
| "impliedVolatility": 21.35, | |
| "lastPrice": 60.15, | |
| "change": 10.350000000000001, | |
| "pChange": 20.783132530120486, | |
| "totalBuyQuantity": 30200, | |
| "totalSellQuantity": 16100, | |
| "bidQty": 150, | |
| "bidprice": 60.2, | |
| "askQty": 100, | |
| "askPrice": 64.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18450, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18450.00", | |
| "openInterest": 23, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6400, | |
| "totalSellQuantity": 6450, | |
| "bidQty": 50, | |
| "bidprice": 1106.95, | |
| "askQty": 50, | |
| "askPrice": 1153.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18450, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18450, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18450, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18450, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18450, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18450, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18450, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18450, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE18450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 6.6, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18450, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18450, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18450.00", | |
| "openInterest": 5, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 66.66666666666667, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 17.48, | |
| "lastPrice": 147.95, | |
| "change": -51.05000000000001, | |
| "pChange": -25.653266331658298, | |
| "totalBuyQuantity": 3700, | |
| "totalSellQuantity": 800, | |
| "bidQty": 50, | |
| "bidprice": 147.8, | |
| "askQty": 50, | |
| "askPrice": 237.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18450, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18450.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3700, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 50, | |
| "bidprice": 1154.4, | |
| "askQty": 100, | |
| "askPrice": 1399, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18450, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 18450, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE18450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2900, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 101, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18450, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE18450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1750, | |
| "bidprice": 904.25, | |
| "askQty": 1750, | |
| "askPrice": 1670.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18450, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18450, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18450.00", | |
| "openInterest": 13, | |
| "changeinOpenInterest": -3, | |
| "pchangeinOpenInterest": -18.75, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1107.7, | |
| "change": -98.59999999999991, | |
| "pChange": -8.173754455773846, | |
| "totalBuyQuantity": 10450, | |
| "totalSellQuantity": 10850, | |
| "bidQty": 50, | |
| "bidprice": 1100.05, | |
| "askQty": 650, | |
| "askPrice": 1111.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18450, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18450.00", | |
| "openInterest": 4316, | |
| "changeinOpenInterest": 2434, | |
| "pchangeinOpenInterest": 129.33049946865037, | |
| "totalTradedVolume": 17451, | |
| "impliedVolatility": 31.8, | |
| "lastPrice": 9.8, | |
| "change": 2.000000000000001, | |
| "pChange": 25.641025641025657, | |
| "totalBuyQuantity": 64550, | |
| "totalSellQuantity": 62800, | |
| "bidQty": 1050, | |
| "bidprice": 9.75, | |
| "askQty": 50, | |
| "askPrice": 9.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18450, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18450, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 11500, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 33.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18450, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 50, | |
| "bidprice": 1037, | |
| "askQty": 1750, | |
| "askPrice": 1290.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18500, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18500.00", | |
| "openInterest": 4203, | |
| "changeinOpenInterest": 1350, | |
| "pchangeinOpenInterest": 47.3186119873817, | |
| "totalTradedVolume": 3770, | |
| "impliedVolatility": 27.45, | |
| "lastPrice": 30.3, | |
| "change": 6.800000000000001, | |
| "pChange": 28.936170212765962, | |
| "totalBuyQuantity": 58950, | |
| "totalSellQuantity": 31600, | |
| "bidQty": 150, | |
| "bidprice": 30.3, | |
| "askQty": 100, | |
| "askPrice": 30.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18500.00", | |
| "openInterest": 27, | |
| "changeinOpenInterest": 4, | |
| "pchangeinOpenInterest": 17.391304347826086, | |
| "totalTradedVolume": 7, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1173.95, | |
| "change": -347.04999999999995, | |
| "pChange": -22.8172255095332, | |
| "totalBuyQuantity": 7100, | |
| "totalSellQuantity": 8250, | |
| "bidQty": 500, | |
| "bidprice": 1157, | |
| "askQty": 500, | |
| "askPrice": 1168, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18500, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18500.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1188.55, | |
| "change": -171.95000000000005, | |
| "pChange": -12.638735758912167, | |
| "totalBuyQuantity": 2000, | |
| "totalSellQuantity": 1950, | |
| "bidQty": 50, | |
| "bidprice": 1087.85, | |
| "askQty": 50, | |
| "askPrice": 1295.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18500.00", | |
| "openInterest": 618, | |
| "changeinOpenInterest": 96, | |
| "pchangeinOpenInterest": 18.39080459770115, | |
| "totalTradedVolume": 163, | |
| "impliedVolatility": 23.97, | |
| "lastPrice": 45.05, | |
| "change": 7.399999999999999, | |
| "pChange": 19.654714475431604, | |
| "totalBuyQuantity": 21400, | |
| "totalSellQuantity": 6250, | |
| "bidQty": 250, | |
| "bidprice": 46.55, | |
| "askQty": 300, | |
| "askPrice": 47.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18500, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18500.00", | |
| "openInterest": 24351, | |
| "changeinOpenInterest": 1845, | |
| "pchangeinOpenInterest": 8.19781391628899, | |
| "totalTradedVolume": 13079, | |
| "impliedVolatility": 21.78, | |
| "lastPrice": 58.7, | |
| "change": 11.850000000000001, | |
| "pChange": 25.29348986125934, | |
| "totalBuyQuantity": 89450, | |
| "totalSellQuantity": 51650, | |
| "bidQty": 50, | |
| "bidprice": 58.6, | |
| "askQty": 50, | |
| "askPrice": 58.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18500.00", | |
| "openInterest": 8691, | |
| "changeinOpenInterest": 474, | |
| "pchangeinOpenInterest": 5.768528660094925, | |
| "totalTradedVolume": 1141, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1184.35, | |
| "change": -196.5, | |
| "pChange": -14.230365354672847, | |
| "totalBuyQuantity": 15900, | |
| "totalSellQuantity": 18850, | |
| "bidQty": 50, | |
| "bidprice": 1178.65, | |
| "askQty": 50, | |
| "askPrice": 1182.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18500, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18500.00", | |
| "openInterest": 136, | |
| "changeinOpenInterest": 19, | |
| "pchangeinOpenInterest": 16.23931623931624, | |
| "totalTradedVolume": 154, | |
| "impliedVolatility": 21.58, | |
| "lastPrice": 88, | |
| "change": 15.25, | |
| "pChange": 20.962199312714777, | |
| "totalBuyQuantity": 9400, | |
| "totalSellQuantity": 3850, | |
| "bidQty": 50, | |
| "bidprice": 82.55, | |
| "askQty": 50, | |
| "askPrice": 87.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18500, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18500.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 200, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 21.26, | |
| "lastPrice": 116.45, | |
| "change": -21.35000000000001, | |
| "pChange": -15.493468795355591, | |
| "totalBuyQuantity": 11900, | |
| "totalSellQuantity": 800, | |
| "bidQty": 600, | |
| "bidprice": 60.45, | |
| "askQty": 600, | |
| "askPrice": 174.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18500, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1550, | |
| "totalSellQuantity": 100, | |
| "bidQty": 600, | |
| "bidprice": 50, | |
| "askQty": 100, | |
| "askPrice": 330, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18500, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE18500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 600, | |
| "bidQty": 600, | |
| "bidprice": 83.65, | |
| "askQty": 600, | |
| "askPrice": 140.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18500, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18500.00", | |
| "openInterest": 4323, | |
| "changeinOpenInterest": 95, | |
| "pchangeinOpenInterest": 2.2469252601702934, | |
| "totalTradedVolume": 554, | |
| "impliedVolatility": 15.58, | |
| "lastPrice": 1188.25, | |
| "change": -191.8499999999999, | |
| "pChange": -13.901166582131724, | |
| "totalBuyQuantity": 13500, | |
| "totalSellQuantity": 15400, | |
| "bidQty": 50, | |
| "bidprice": 1194.7, | |
| "askQty": 50, | |
| "askPrice": 1206.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18500.00", | |
| "openInterest": 9219, | |
| "changeinOpenInterest": 823, | |
| "pchangeinOpenInterest": 9.802286803239637, | |
| "totalTradedVolume": 2103, | |
| "impliedVolatility": 17.85, | |
| "lastPrice": 146, | |
| "change": 35.349999999999994, | |
| "pChange": 31.947582467239034, | |
| "totalBuyQuantity": 20400, | |
| "totalSellQuantity": 30000, | |
| "bidQty": 750, | |
| "bidprice": 144.45, | |
| "askQty": 200, | |
| "askPrice": 145.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18500, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE18500.00", | |
| "openInterest": 14, | |
| "changeinOpenInterest": 14, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7650, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 500, | |
| "bidprice": 195, | |
| "askQty": 100, | |
| "askPrice": 221, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE18500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 0, | |
| "totalSellQuantity": 1800, | |
| "bidQty": 0, | |
| "bidprice": 0, | |
| "askQty": 1750, | |
| "askPrice": 2434.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18500, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE18500.00", | |
| "openInterest": 60, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 20.3, | |
| "lastPrice": 1267.25, | |
| "change": -114.90000000000009, | |
| "pChange": -8.313135332633946, | |
| "totalBuyQuantity": 3100, | |
| "totalSellQuantity": 5050, | |
| "bidQty": 50, | |
| "bidprice": 1216.5, | |
| "askQty": 500, | |
| "askPrice": 1331.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18500, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE18500.00", | |
| "openInterest": 275, | |
| "changeinOpenInterest": -3, | |
| "pchangeinOpenInterest": -1.079136690647482, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 11.13, | |
| "lastPrice": 840, | |
| "change": 68.29999999999995, | |
| "pChange": 8.850589607360366, | |
| "totalBuyQuantity": 11400, | |
| "totalSellQuantity": 3150, | |
| "bidQty": 50, | |
| "bidprice": 815.05, | |
| "askQty": 50, | |
| "askPrice": 858, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE18500.00", | |
| "openInterest": 427, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0.2347417840375587, | |
| "totalTradedVolume": 20, | |
| "impliedVolatility": 25.49, | |
| "lastPrice": 1541.55, | |
| "change": -93.04999999999995, | |
| "pChange": -5.692524164933315, | |
| "totalBuyQuantity": 4000, | |
| "totalSellQuantity": 2000, | |
| "bidQty": 100, | |
| "bidprice": 1413.6, | |
| "askQty": 50, | |
| "askPrice": 1548.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18500, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18500.00", | |
| "openInterest": 61219, | |
| "changeinOpenInterest": 31073, | |
| "pchangeinOpenInterest": 103.0750348304916, | |
| "totalTradedVolume": 118406, | |
| "impliedVolatility": 31.78, | |
| "lastPrice": 8.25, | |
| "change": 1.25, | |
| "pChange": 17.857142857142858, | |
| "totalBuyQuantity": 210750, | |
| "totalSellQuantity": 276250, | |
| "bidQty": 5150, | |
| "bidprice": 8.2, | |
| "askQty": 1150, | |
| "askPrice": 8.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18500.00", | |
| "openInterest": 633, | |
| "changeinOpenInterest": 25, | |
| "pchangeinOpenInterest": 4.1118421052631575, | |
| "totalTradedVolume": 90, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1142, | |
| "change": -215.95000000000005, | |
| "pChange": -15.90264737287824, | |
| "totalBuyQuantity": 20000, | |
| "totalSellQuantity": 20400, | |
| "bidQty": 2750, | |
| "bidprice": 1148.6, | |
| "askQty": 100, | |
| "askPrice": 1156.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18500, | |
| "expiryDate": "27-Jun-2024", | |
| "CE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024CE18500.00", | |
| "openInterest": 3.5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 786.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18500, | |
| "expiryDate": "26-Dec-2024", | |
| "CE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024CE18500.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1000, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1000, | |
| "bidprice": 1025.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18500, | |
| "expiryDate": "28-Dec-2023", | |
| "CE": { | |
| "strikePrice": 18500, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023CE18500.00", | |
| "openInterest": 37, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 543.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18550, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18550, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18550.00", | |
| "openInterest": 3475, | |
| "changeinOpenInterest": 2668, | |
| "pchangeinOpenInterest": 330.6071871127633, | |
| "totalTradedVolume": 11671, | |
| "impliedVolatility": 31.96, | |
| "lastPrice": 7.2, | |
| "change": 0.8500000000000005, | |
| "pChange": 13.385826771653553, | |
| "totalBuyQuantity": 24150, | |
| "totalSellQuantity": 59500, | |
| "bidQty": 750, | |
| "bidprice": 7.15, | |
| "askQty": 2100, | |
| "askPrice": 7.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18550, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18550.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8250, | |
| "totalSellQuantity": 9000, | |
| "bidQty": 100, | |
| "bidprice": 1196.55, | |
| "askQty": 100, | |
| "askPrice": 1209.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18550, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18550, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 12950, | |
| "totalSellQuantity": 2350, | |
| "bidQty": 50, | |
| "bidprice": 26.6, | |
| "askQty": 1750, | |
| "askPrice": 76.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18550, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 150, | |
| "bidprice": 1150.95, | |
| "askQty": 150, | |
| "askPrice": 1425.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18550, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18550, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18550.00", | |
| "openInterest": 209, | |
| "changeinOpenInterest": -17, | |
| "pchangeinOpenInterest": -7.522123893805309, | |
| "totalTradedVolume": 109, | |
| "impliedVolatility": 21.66, | |
| "lastPrice": 52.45, | |
| "change": 9.850000000000001, | |
| "pChange": 23.122065727699535, | |
| "totalBuyQuantity": 41300, | |
| "totalSellQuantity": 19250, | |
| "bidQty": 100, | |
| "bidprice": 52.3, | |
| "askQty": 100, | |
| "askPrice": 53.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18550, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18550.00", | |
| "openInterest": 26, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6400, | |
| "totalSellQuantity": 6400, | |
| "bidQty": 50, | |
| "bidprice": 1192.65, | |
| "askQty": 50, | |
| "askPrice": 1241.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18550, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18550, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18550.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1600, | |
| "totalSellQuantity": 150, | |
| "bidQty": 500, | |
| "bidprice": 1.55, | |
| "askQty": 100, | |
| "askPrice": 199.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18550, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18550, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18550, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18550, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18550, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18550, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE18550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1.6, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18550, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18550, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18550.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 10700, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 50, | |
| "bidprice": 116.5, | |
| "askQty": 50, | |
| "askPrice": 159.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18550, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18550.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 50, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 16.28, | |
| "lastPrice": 1242.4, | |
| "change": -214.3499999999999, | |
| "pChange": -14.71426119787197, | |
| "totalBuyQuantity": 3700, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 50, | |
| "bidprice": 1185.75, | |
| "askQty": 1750, | |
| "askPrice": 1498.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18550, | |
| "expiryDate": "28-Apr-2022", | |
| "PE": { | |
| "strikePrice": 18550, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE18550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3550, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1750, | |
| "bidprice": 1002.65, | |
| "askQty": 1750, | |
| "askPrice": 1725.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18550, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE18550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 31300, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 1000, | |
| "bidprice": 45.6, | |
| "askQty": 1750, | |
| "askPrice": 348.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18550, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18550, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18550.00", | |
| "openInterest": 298, | |
| "changeinOpenInterest": -5, | |
| "pchangeinOpenInterest": -1.6501650165016502, | |
| "totalTradedVolume": 149, | |
| "impliedVolatility": 27.22, | |
| "lastPrice": 26, | |
| "change": 4.600000000000001, | |
| "pChange": 21.495327102803746, | |
| "totalBuyQuantity": 42500, | |
| "totalSellQuantity": 17050, | |
| "bidQty": 50, | |
| "bidprice": 26.25, | |
| "askQty": 50, | |
| "askPrice": 26.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18550, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4700, | |
| "totalSellQuantity": 4700, | |
| "bidQty": 150, | |
| "bidprice": 1191.45, | |
| "askQty": 150, | |
| "askPrice": 1241.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18600, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18600, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18600.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4750, | |
| "totalSellQuantity": 4700, | |
| "bidQty": 150, | |
| "bidprice": 1226.5, | |
| "askQty": 150, | |
| "askPrice": 1288.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18600, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18600.00", | |
| "openInterest": 1040, | |
| "changeinOpenInterest": 371, | |
| "pchangeinOpenInterest": 55.455904334828105, | |
| "totalTradedVolume": 661, | |
| "impliedVolatility": 27.31, | |
| "lastPrice": 23.4, | |
| "change": 5.299999999999997, | |
| "pChange": 29.281767955801087, | |
| "totalBuyQuantity": 47850, | |
| "totalSellQuantity": 16850, | |
| "bidQty": 200, | |
| "bidprice": 23.4, | |
| "askQty": 150, | |
| "askPrice": 23.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18600, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18600, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18600.00", | |
| "openInterest": 316, | |
| "changeinOpenInterest": 19, | |
| "pchangeinOpenInterest": 6.397306397306397, | |
| "totalTradedVolume": 29, | |
| "impliedVolatility": 24.34, | |
| "lastPrice": 39, | |
| "change": 6, | |
| "pChange": 18.181818181818183, | |
| "totalBuyQuantity": 24350, | |
| "totalSellQuantity": 6600, | |
| "bidQty": 650, | |
| "bidprice": 38.3, | |
| "askQty": 50, | |
| "askPrice": 40, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18600, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18600.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 100, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 100, | |
| "bidprice": 1171.2, | |
| "askQty": 150, | |
| "askPrice": 1428.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18600, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18600, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18600.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3300, | |
| "totalSellQuantity": 750, | |
| "bidQty": 50, | |
| "bidprice": 26.65, | |
| "askQty": 50, | |
| "askPrice": 159, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18600, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18600, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2450, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 20, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18600, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18600, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2150, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 3.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18600, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18600, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE18600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18600, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18600, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18600.00", | |
| "openInterest": 275, | |
| "changeinOpenInterest": 32, | |
| "pchangeinOpenInterest": 13.168724279835391, | |
| "totalTradedVolume": 230, | |
| "impliedVolatility": 17.74, | |
| "lastPrice": 126, | |
| "change": 24.549999999999997, | |
| "pChange": 24.199112863479545, | |
| "totalBuyQuantity": 9900, | |
| "totalSellQuantity": 5050, | |
| "bidQty": 50, | |
| "bidprice": 125.4, | |
| "askQty": 100, | |
| "askPrice": 127.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18600, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18600.00", | |
| "openInterest": 65, | |
| "changeinOpenInterest": 7, | |
| "pchangeinOpenInterest": 12.068965517241379, | |
| "totalTradedVolume": 19, | |
| "impliedVolatility": 15.88, | |
| "lastPrice": 1277, | |
| "change": -411, | |
| "pChange": -24.34834123222749, | |
| "totalBuyQuantity": 3700, | |
| "totalSellQuantity": 4500, | |
| "bidQty": 50, | |
| "bidprice": 1268.25, | |
| "askQty": 50, | |
| "askPrice": 1288.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18600, | |
| "expiryDate": "28-Apr-2022", | |
| "CE": { | |
| "strikePrice": 18600, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022CE18600.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5050, | |
| "totalSellQuantity": 500, | |
| "bidQty": 600, | |
| "bidprice": 108, | |
| "askQty": 200, | |
| "askPrice": 250, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18600, | |
| "expiryDate": "28-Apr-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-04-2022PE18600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2050, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1750, | |
| "bidprice": 980.1, | |
| "askQty": 1750, | |
| "askPrice": 1672.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18600, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18600, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18600.00", | |
| "openInterest": 40, | |
| "changeinOpenInterest": -9, | |
| "pchangeinOpenInterest": -18.367346938775512, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1260.6, | |
| "change": -189.4000000000001, | |
| "pChange": -13.062068965517248, | |
| "totalBuyQuantity": 9800, | |
| "totalSellQuantity": 10200, | |
| "bidQty": 600, | |
| "bidprice": 1246.35, | |
| "askQty": 200, | |
| "askPrice": 1256.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18600, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18600.00", | |
| "openInterest": 23866, | |
| "changeinOpenInterest": 13730, | |
| "pchangeinOpenInterest": 135.45777426992896, | |
| "totalTradedVolume": 61214, | |
| "impliedVolatility": 32, | |
| "lastPrice": 6.1, | |
| "change": 0.5, | |
| "pChange": 8.928571428571429, | |
| "totalBuyQuantity": 74300, | |
| "totalSellQuantity": 95050, | |
| "bidQty": 1700, | |
| "bidprice": 6.05, | |
| "askQty": 1700, | |
| "askPrice": 6.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18600, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18600, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18600.00", | |
| "openInterest": 3247, | |
| "changeinOpenInterest": 80, | |
| "pchangeinOpenInterest": 2.5260498894853174, | |
| "totalTradedVolume": 2752, | |
| "impliedVolatility": 21.79, | |
| "lastPrice": 48.75, | |
| "change": 9, | |
| "pChange": 22.641509433962266, | |
| "totalBuyQuantity": 59200, | |
| "totalSellQuantity": 32600, | |
| "bidQty": 200, | |
| "bidprice": 48.7, | |
| "askQty": 600, | |
| "askPrice": 49, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18600, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18600.00", | |
| "openInterest": 436, | |
| "changeinOpenInterest": -16, | |
| "pchangeinOpenInterest": -3.5398230088495577, | |
| "totalTradedVolume": 20, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1280, | |
| "change": -180.5999999999999, | |
| "pChange": -12.36478159660413, | |
| "totalBuyQuantity": 7850, | |
| "totalSellQuantity": 8300, | |
| "bidQty": 250, | |
| "bidprice": 1261.15, | |
| "askQty": 50, | |
| "askPrice": 1281.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18650, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18650, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 150, | |
| "bidprice": 1225.85, | |
| "askQty": 1900, | |
| "askPrice": 1746.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18650, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 10600, | |
| "totalSellQuantity": 2450, | |
| "bidQty": 150, | |
| "bidprice": 14.05, | |
| "askQty": 100, | |
| "askPrice": 59.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18650, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18650, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18650, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18650, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18650.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18650, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18650, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18650, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18650, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4700, | |
| "totalSellQuantity": 4700, | |
| "bidQty": 150, | |
| "bidprice": 1285.75, | |
| "askQty": 150, | |
| "askPrice": 1335.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18650, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18650.00", | |
| "openInterest": 246, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 0.819672131147541, | |
| "totalTradedVolume": 97, | |
| "impliedVolatility": 26.95, | |
| "lastPrice": 19.45, | |
| "change": 3.1499999999999986, | |
| "pChange": 19.32515337423312, | |
| "totalBuyQuantity": 27800, | |
| "totalSellQuantity": 8650, | |
| "bidQty": 50, | |
| "bidprice": 20.1, | |
| "askQty": 100, | |
| "askPrice": 20.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18650, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18650, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE18650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18650, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 18650, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3700, | |
| "totalSellQuantity": 1950, | |
| "bidQty": 50, | |
| "bidprice": 1165.1, | |
| "askQty": 1750, | |
| "askPrice": 1598.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18650, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18650.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7500, | |
| "totalSellQuantity": 1950, | |
| "bidQty": 50, | |
| "bidprice": 81.05, | |
| "askQty": 50, | |
| "askPrice": 178.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18650, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18650, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18650.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": -2, | |
| "pchangeinOpenInterest": -50, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1312.45, | |
| "change": -187.54999999999995, | |
| "pChange": -12.50333333333333, | |
| "totalBuyQuantity": 9000, | |
| "totalSellQuantity": 6500, | |
| "bidQty": 100, | |
| "bidprice": 1293.05, | |
| "askQty": 100, | |
| "askPrice": 1308.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18650, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18650.00", | |
| "openInterest": 3330, | |
| "changeinOpenInterest": 2504, | |
| "pchangeinOpenInterest": 303.14769975786925, | |
| "totalTradedVolume": 12074, | |
| "impliedVolatility": 32.17, | |
| "lastPrice": 5.3, | |
| "change": 0.14999999999999947, | |
| "pChange": 2.9126213592232904, | |
| "totalBuyQuantity": 31200, | |
| "totalSellQuantity": 44650, | |
| "bidQty": 500, | |
| "bidprice": 5.25, | |
| "askQty": 4150, | |
| "askPrice": 5.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18650, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18650, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18650.00", | |
| "openInterest": 25, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6600, | |
| "totalSellQuantity": 6650, | |
| "bidQty": 250, | |
| "bidprice": 1286.45, | |
| "askQty": 50, | |
| "askPrice": 1337.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18650, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18650.00", | |
| "openInterest": 160, | |
| "changeinOpenInterest": -12, | |
| "pchangeinOpenInterest": -6.976744186046512, | |
| "totalTradedVolume": 76, | |
| "impliedVolatility": 21.1, | |
| "lastPrice": 39, | |
| "change": 1.7000000000000028, | |
| "pChange": 4.557640750670249, | |
| "totalBuyQuantity": 42750, | |
| "totalSellQuantity": 16600, | |
| "bidQty": 100, | |
| "bidprice": 38.75, | |
| "askQty": 100, | |
| "askPrice": 44.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18700, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18700, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18700.00", | |
| "openInterest": 1522, | |
| "changeinOpenInterest": 115, | |
| "pchangeinOpenInterest": 8.173418621179815, | |
| "totalTradedVolume": 583, | |
| "impliedVolatility": 27.16, | |
| "lastPrice": 17.85, | |
| "change": 3.2500000000000018, | |
| "pChange": 22.260273972602754, | |
| "totalBuyQuantity": 45300, | |
| "totalSellQuantity": 16150, | |
| "bidQty": 50, | |
| "bidprice": 17.65, | |
| "askQty": 50, | |
| "askPrice": 17.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18700, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18700.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1419.8, | |
| "change": -158.35000000000014, | |
| "pChange": -10.033900453062138, | |
| "totalBuyQuantity": 6250, | |
| "totalSellQuantity": 8900, | |
| "bidQty": 150, | |
| "bidprice": 1334.55, | |
| "askQty": 150, | |
| "askPrice": 1379.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18700, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18700, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18700.00", | |
| "openInterest": 208, | |
| "changeinOpenInterest": 15, | |
| "pchangeinOpenInterest": 7.772020725388601, | |
| "totalTradedVolume": 23, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1376.3, | |
| "change": -186, | |
| "pChange": -11.905523907060104, | |
| "totalBuyQuantity": 7700, | |
| "totalSellQuantity": 9200, | |
| "bidQty": 100, | |
| "bidprice": 1348.8, | |
| "askQty": 50, | |
| "askPrice": 1368.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18700, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18700.00", | |
| "openInterest": 5126, | |
| "changeinOpenInterest": 1679, | |
| "pchangeinOpenInterest": 48.70902233826516, | |
| "totalTradedVolume": 3700, | |
| "impliedVolatility": 21.84, | |
| "lastPrice": 40.6, | |
| "change": 6.75, | |
| "pChange": 19.940915805022154, | |
| "totalBuyQuantity": 49700, | |
| "totalSellQuantity": 18200, | |
| "bidQty": 100, | |
| "bidprice": 40.8, | |
| "askQty": 50, | |
| "askPrice": 41.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18700, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18700, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3650, | |
| "totalSellQuantity": 100, | |
| "bidQty": 200, | |
| "bidprice": 33.2, | |
| "askQty": 100, | |
| "askPrice": 177.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18700, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18700, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 3.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18700, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18700, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 900, | |
| "bidprice": 4.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18700, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18700, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE18700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18700, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 18700, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18700.00", | |
| "openInterest": 58, | |
| "changeinOpenInterest": 13, | |
| "pchangeinOpenInterest": 28.88888888888889, | |
| "totalTradedVolume": 19, | |
| "impliedVolatility": 15.42, | |
| "lastPrice": 1354.65, | |
| "change": -196.14999999999986, | |
| "pChange": -12.648310549393853, | |
| "totalBuyQuantity": 3750, | |
| "totalSellQuantity": 3150, | |
| "bidQty": 50, | |
| "bidprice": 1352, | |
| "askQty": 50, | |
| "askPrice": 1374.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18700, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18700.00", | |
| "openInterest": 215, | |
| "changeinOpenInterest": 26, | |
| "pchangeinOpenInterest": 13.756613756613756, | |
| "totalTradedVolume": 67, | |
| "impliedVolatility": 17.62, | |
| "lastPrice": 108.05, | |
| "change": 17.75, | |
| "pChange": 19.65669988925803, | |
| "totalBuyQuantity": 9250, | |
| "totalSellQuantity": 8050, | |
| "bidQty": 50, | |
| "bidprice": 108.05, | |
| "askQty": 50, | |
| "askPrice": 109.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18700, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18700, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18700.00", | |
| "openInterest": 263, | |
| "changeinOpenInterest": -3, | |
| "pchangeinOpenInterest": -1.1278195488721805, | |
| "totalTradedVolume": 5, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1401.2, | |
| "change": -189.8499999999999, | |
| "pChange": -11.932371704220477, | |
| "totalBuyQuantity": 9350, | |
| "totalSellQuantity": 11500, | |
| "bidQty": 250, | |
| "bidprice": 1345.75, | |
| "askQty": 100, | |
| "askPrice": 1355.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18700, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18700.00", | |
| "openInterest": 17266, | |
| "changeinOpenInterest": 9989, | |
| "pchangeinOpenInterest": 137.26810498831935, | |
| "totalTradedVolume": 62532, | |
| "impliedVolatility": 32.19, | |
| "lastPrice": 4.45, | |
| "change": -0.14999999999999947, | |
| "pChange": -3.26086956521738, | |
| "totalBuyQuantity": 247900, | |
| "totalSellQuantity": 76650, | |
| "bidQty": 7600, | |
| "bidprice": 4.4, | |
| "askQty": 2500, | |
| "askPrice": 4.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18700, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18700, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 50, | |
| "bidprice": 1326.2, | |
| "askQty": 1900, | |
| "askPrice": 1524.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18700, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18700.00", | |
| "openInterest": 11, | |
| "changeinOpenInterest": 8, | |
| "pchangeinOpenInterest": 266.6666666666667, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 25.67, | |
| "lastPrice": 39.65, | |
| "change": 15.549999999999997, | |
| "pChange": 64.52282157676346, | |
| "totalBuyQuantity": 12800, | |
| "totalSellQuantity": 7650, | |
| "bidQty": 50, | |
| "bidprice": 26.95, | |
| "askQty": 400, | |
| "askPrice": 39.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18750, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18750, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18750.00", | |
| "openInterest": 32, | |
| "changeinOpenInterest": 30, | |
| "pchangeinOpenInterest": 1500, | |
| "totalTradedVolume": 22, | |
| "impliedVolatility": 27.44, | |
| "lastPrice": 16.6, | |
| "change": 4.100000000000001, | |
| "pChange": 32.80000000000001, | |
| "totalBuyQuantity": 20050, | |
| "totalSellQuantity": 5750, | |
| "bidQty": 100, | |
| "bidprice": 15.35, | |
| "askQty": 100, | |
| "askPrice": 16.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18750, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18750.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4700, | |
| "totalSellQuantity": 4700, | |
| "bidQty": 150, | |
| "bidprice": 1380.85, | |
| "askQty": 150, | |
| "askPrice": 1427.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18750, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18750, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 11700, | |
| "totalSellQuantity": 2450, | |
| "bidQty": 300, | |
| "bidprice": 11.1, | |
| "askQty": 1750, | |
| "askPrice": 59.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18750, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 150, | |
| "bidprice": 1331.95, | |
| "askQty": 1900, | |
| "askPrice": 1617.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18750, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18750, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18750.00", | |
| "openInterest": 185, | |
| "changeinOpenInterest": 17, | |
| "pchangeinOpenInterest": 10.119047619047619, | |
| "totalTradedVolume": 78, | |
| "impliedVolatility": 21.35, | |
| "lastPrice": 33.45, | |
| "change": 1.6500000000000021, | |
| "pChange": 5.1886792452830255, | |
| "totalBuyQuantity": 44350, | |
| "totalSellQuantity": 15800, | |
| "bidQty": 100, | |
| "bidprice": 34.9, | |
| "askQty": 100, | |
| "askPrice": 37.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18750, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18750.00", | |
| "openInterest": 29, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6350, | |
| "totalSellQuantity": 6400, | |
| "bidQty": 1800, | |
| "bidprice": 1371.8, | |
| "askQty": 50, | |
| "askPrice": 1442.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18750, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18750, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18750.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 950, | |
| "totalSellQuantity": 100, | |
| "bidQty": 500, | |
| "bidprice": 1.25, | |
| "askQty": 100, | |
| "askPrice": 165, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18750, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18750, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18750, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18750, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18750, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18750, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE18750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18750, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18750, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8550, | |
| "totalSellQuantity": 3650, | |
| "bidQty": 50, | |
| "bidprice": 71.05, | |
| "askQty": 50, | |
| "askPrice": 148.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18750, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3700, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 50, | |
| "bidprice": 1362.25, | |
| "askQty": 1750, | |
| "askPrice": 1698.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18750, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18750, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18750.00", | |
| "openInterest": 1346, | |
| "changeinOpenInterest": 612, | |
| "pchangeinOpenInterest": 83.37874659400545, | |
| "totalTradedVolume": 9435, | |
| "impliedVolatility": 32.58, | |
| "lastPrice": 4.05, | |
| "change": -0.4500000000000002, | |
| "pChange": -10.000000000000004, | |
| "totalBuyQuantity": 23400, | |
| "totalSellQuantity": 35500, | |
| "bidQty": 4400, | |
| "bidprice": 4, | |
| "askQty": 1400, | |
| "askPrice": 4.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18750, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18750.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 9000, | |
| "totalSellQuantity": 7250, | |
| "bidQty": 100, | |
| "bidprice": 1390.9, | |
| "askQty": 100, | |
| "askPrice": 1407.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18800, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18800, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18800.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4700, | |
| "totalSellQuantity": 4700, | |
| "bidQty": 150, | |
| "bidprice": 1429.05, | |
| "askQty": 150, | |
| "askPrice": 1475.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18800, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18800.00", | |
| "openInterest": 534, | |
| "changeinOpenInterest": 257, | |
| "pchangeinOpenInterest": 92.7797833935018, | |
| "totalTradedVolume": 279, | |
| "impliedVolatility": 27.37, | |
| "lastPrice": 14.45, | |
| "change": 2.1499999999999986, | |
| "pChange": 17.479674796747954, | |
| "totalBuyQuantity": 37350, | |
| "totalSellQuantity": 13450, | |
| "bidQty": 50, | |
| "bidprice": 14.45, | |
| "askQty": 100, | |
| "askPrice": 14.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18800, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18800, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18800.00", | |
| "openInterest": 18327, | |
| "changeinOpenInterest": 11383, | |
| "pchangeinOpenInterest": 163.92569124423963, | |
| "totalTradedVolume": 65296, | |
| "impliedVolatility": 32.73, | |
| "lastPrice": 3.5, | |
| "change": -0.5999999999999996, | |
| "pChange": -14.634146341463408, | |
| "totalBuyQuantity": 320950, | |
| "totalSellQuantity": 55150, | |
| "bidQty": 6300, | |
| "bidprice": 3.45, | |
| "askQty": 5000, | |
| "askPrice": 3.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18800, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18800.00", | |
| "openInterest": 5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1449.6, | |
| "change": -200.4000000000001, | |
| "pChange": -12.145454545454552, | |
| "totalBuyQuantity": 6750, | |
| "totalSellQuantity": 8100, | |
| "bidQty": 200, | |
| "bidprice": 1443.4, | |
| "askQty": 450, | |
| "askPrice": 1455.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18800, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18800, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18800.00", | |
| "openInterest": 184, | |
| "changeinOpenInterest": 12, | |
| "pchangeinOpenInterest": 6.976744186046512, | |
| "totalTradedVolume": 16, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1466.85, | |
| "change": -236.75, | |
| "pChange": -13.89704155905142, | |
| "totalBuyQuantity": 7600, | |
| "totalSellQuantity": 8450, | |
| "bidQty": 250, | |
| "bidprice": 1442.6, | |
| "askQty": 550, | |
| "askPrice": 1462.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18800, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18800.00", | |
| "openInterest": 3834, | |
| "changeinOpenInterest": 171, | |
| "pchangeinOpenInterest": 4.6683046683046685, | |
| "totalTradedVolume": 1765, | |
| "impliedVolatility": 21.95, | |
| "lastPrice": 34.05, | |
| "change": 4.9999999999999964, | |
| "pChange": 17.2117039586919, | |
| "totalBuyQuantity": 52350, | |
| "totalSellQuantity": 20900, | |
| "bidQty": 300, | |
| "bidprice": 34, | |
| "askQty": 250, | |
| "askPrice": 34.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18800, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18800, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8450, | |
| "totalSellQuantity": 900, | |
| "bidQty": 600, | |
| "bidprice": 32, | |
| "askQty": 600, | |
| "askPrice": 128, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18800, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18800, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 3.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18800, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18800, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 900, | |
| "bidprice": 5.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18800, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18800, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE18800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18800, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18800, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18800.00", | |
| "openInterest": 288, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0.34843205574912894, | |
| "totalTradedVolume": 50, | |
| "impliedVolatility": 17.54, | |
| "lastPrice": 92.7, | |
| "change": 15.350000000000009, | |
| "pChange": 19.84486102133162, | |
| "totalBuyQuantity": 9800, | |
| "totalSellQuantity": 4000, | |
| "bidQty": 50, | |
| "bidprice": 90.55, | |
| "askQty": 50, | |
| "askPrice": 97.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18800, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18800.00", | |
| "openInterest": 54, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3700, | |
| "totalSellQuantity": 3800, | |
| "bidQty": 50, | |
| "bidprice": 1427.5, | |
| "askQty": 50, | |
| "askPrice": 1462.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18800, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18800, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18800.00", | |
| "openInterest": 26, | |
| "changeinOpenInterest": 9, | |
| "pchangeinOpenInterest": 52.94117647058823, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 25.08, | |
| "lastPrice": 29.45, | |
| "change": 4.099999999999998, | |
| "pChange": 16.173570019723858, | |
| "totalBuyQuantity": 17300, | |
| "totalSellQuantity": 5350, | |
| "bidQty": 50, | |
| "bidprice": 23.15, | |
| "askQty": 50, | |
| "askPrice": 29.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18800, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 150, | |
| "bidprice": 1360.75, | |
| "askQty": 1900, | |
| "askPrice": 1639.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18850, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18850, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4700, | |
| "totalSellQuantity": 4700, | |
| "bidQty": 150, | |
| "bidprice": 1479.6, | |
| "askQty": 100, | |
| "askPrice": 1523.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18850, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18850.00", | |
| "openInterest": 170, | |
| "changeinOpenInterest": 34, | |
| "pchangeinOpenInterest": 25, | |
| "totalTradedVolume": 58, | |
| "impliedVolatility": 27.25, | |
| "lastPrice": 12.4, | |
| "change": 1.5500000000000007, | |
| "pChange": 14.285714285714294, | |
| "totalBuyQuantity": 17000, | |
| "totalSellQuantity": 7550, | |
| "bidQty": 100, | |
| "bidprice": 12.45, | |
| "askQty": 100, | |
| "askPrice": 13.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18850, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18850, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18850.00", | |
| "openInterest": 24, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7100, | |
| "totalSellQuantity": 6400, | |
| "bidQty": 1800, | |
| "bidprice": 1464.4, | |
| "askQty": 50, | |
| "askPrice": 1535.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18850, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18850.00", | |
| "openInterest": 994, | |
| "changeinOpenInterest": 15, | |
| "pchangeinOpenInterest": 1.5321756894790604, | |
| "totalTradedVolume": 20, | |
| "impliedVolatility": 21.93, | |
| "lastPrice": 30.7, | |
| "change": 3.75, | |
| "pChange": 13.91465677179963, | |
| "totalBuyQuantity": 44750, | |
| "totalSellQuantity": 16350, | |
| "bidQty": 100, | |
| "bidprice": 29.6, | |
| "askQty": 100, | |
| "askPrice": 32.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18850, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18850, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18850, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18850, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18850, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18850, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18850, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18850, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE18850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18850, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 18850, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3650, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 1750, | |
| "bidprice": 1351.2, | |
| "askQty": 1750, | |
| "askPrice": 1798.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18850, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18850.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 13950, | |
| "totalSellQuantity": 4250, | |
| "bidQty": 50, | |
| "bidprice": 60.05, | |
| "askQty": 50, | |
| "askPrice": 138.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18850, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18850, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18850.00", | |
| "openInterest": 914, | |
| "changeinOpenInterest": 335, | |
| "pchangeinOpenInterest": 57.858376511226254, | |
| "totalTradedVolume": 6654, | |
| "impliedVolatility": 33.33, | |
| "lastPrice": 3.35, | |
| "change": -0.8500000000000001, | |
| "pChange": -20.238095238095237, | |
| "totalBuyQuantity": 28400, | |
| "totalSellQuantity": 28800, | |
| "bidQty": 1850, | |
| "bidprice": 3.3, | |
| "askQty": 1950, | |
| "askPrice": 3.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18850, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18850.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8850, | |
| "totalSellQuantity": 7100, | |
| "bidQty": 750, | |
| "bidprice": 1461.3, | |
| "askQty": 750, | |
| "askPrice": 1545.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18850, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18850, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 150, | |
| "bidprice": 1427.05, | |
| "askQty": 1900, | |
| "askPrice": 1693.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18850, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 9900, | |
| "totalSellQuantity": 600, | |
| "bidQty": 1800, | |
| "bidprice": 8.6, | |
| "askQty": 300, | |
| "askPrice": 43.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18900, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18900, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18900.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4700, | |
| "totalSellQuantity": 4700, | |
| "bidQty": 50, | |
| "bidprice": 1531.1, | |
| "askQty": 150, | |
| "askPrice": 1573.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18900, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18900.00", | |
| "openInterest": 461, | |
| "changeinOpenInterest": 195, | |
| "pchangeinOpenInterest": 73.30827067669173, | |
| "totalTradedVolume": 379, | |
| "impliedVolatility": 27.53, | |
| "lastPrice": 11.55, | |
| "change": 0.75, | |
| "pChange": 6.944444444444444, | |
| "totalBuyQuantity": 21400, | |
| "totalSellQuantity": 17050, | |
| "bidQty": 50, | |
| "bidprice": 11.5, | |
| "askQty": 300, | |
| "askPrice": 11.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18900, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18900, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 150, | |
| "bidprice": 1450.2, | |
| "askQty": 150, | |
| "askPrice": 1660.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18900, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 20900, | |
| "totalSellQuantity": 4400, | |
| "bidQty": 200, | |
| "bidprice": 13.25, | |
| "askQty": 150, | |
| "askPrice": 28.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18900, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18900, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18900.00", | |
| "openInterest": 104, | |
| "changeinOpenInterest": 25, | |
| "pchangeinOpenInterest": 31.645569620253166, | |
| "totalTradedVolume": 25, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1566.95, | |
| "change": -238.04999999999995, | |
| "pChange": -13.188365650969528, | |
| "totalBuyQuantity": 7800, | |
| "totalSellQuantity": 8700, | |
| "bidQty": 100, | |
| "bidprice": 1529.5, | |
| "askQty": 50, | |
| "askPrice": 1555.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18900, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18900.00", | |
| "openInterest": 2986, | |
| "changeinOpenInterest": 677, | |
| "pchangeinOpenInterest": 29.320051970550022, | |
| "totalTradedVolume": 980, | |
| "impliedVolatility": 21.97, | |
| "lastPrice": 28, | |
| "change": 3.1999999999999993, | |
| "pChange": 12.90322580645161, | |
| "totalBuyQuantity": 50450, | |
| "totalSellQuantity": 17900, | |
| "bidQty": 50, | |
| "bidprice": 28.1, | |
| "askQty": 100, | |
| "askPrice": 28.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18900, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18900, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6750, | |
| "totalSellQuantity": 2450, | |
| "bidQty": 1500, | |
| "bidprice": 22, | |
| "askQty": 600, | |
| "askPrice": 87.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18900, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18900, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18900.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7200, | |
| "totalSellQuantity": 6400, | |
| "bidQty": 200, | |
| "bidprice": 1517.7, | |
| "askQty": 750, | |
| "askPrice": 1603, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18900, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18900.00", | |
| "openInterest": 9427, | |
| "changeinOpenInterest": 4995, | |
| "pchangeinOpenInterest": 112.70306859205776, | |
| "totalTradedVolume": 42987, | |
| "impliedVolatility": 33.7, | |
| "lastPrice": 3.05, | |
| "change": -0.5500000000000003, | |
| "pChange": -15.277777777777784, | |
| "totalBuyQuantity": 292600, | |
| "totalSellQuantity": 58050, | |
| "bidQty": 16450, | |
| "bidprice": 3, | |
| "askQty": 5550, | |
| "askPrice": 3.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18900, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18900, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 900, | |
| "bidprice": 3.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18900, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18900, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE18900.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 20.59, | |
| "lastPrice": 105.3, | |
| "change": -161.64999999999998, | |
| "pChange": -60.55441093837797, | |
| "totalBuyQuantity": 11750, | |
| "totalSellQuantity": 750, | |
| "bidQty": 600, | |
| "bidprice": 12.55, | |
| "askQty": 100, | |
| "askPrice": 104.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18900, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 18900, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18900.00", | |
| "openInterest": 19, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3650, | |
| "totalSellQuantity": 3700, | |
| "bidQty": 50, | |
| "bidprice": 1446.9, | |
| "askQty": 50, | |
| "askPrice": 1544.65, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18900, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18900.00", | |
| "openInterest": 127, | |
| "changeinOpenInterest": 18, | |
| "pchangeinOpenInterest": 16.513761467889907, | |
| "totalTradedVolume": 39, | |
| "impliedVolatility": 17.7, | |
| "lastPrice": 82.7, | |
| "change": 13.549999999999997, | |
| "pChange": 19.59508315256688, | |
| "totalBuyQuantity": 12750, | |
| "totalSellQuantity": 2750, | |
| "bidQty": 50, | |
| "bidprice": 78.25, | |
| "askQty": 50, | |
| "askPrice": 81.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18900, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18900, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18900.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 3.55, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18950, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18950, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18950.00", | |
| "openInterest": 1245, | |
| "changeinOpenInterest": 717, | |
| "pchangeinOpenInterest": 135.79545454545453, | |
| "totalTradedVolume": 5954, | |
| "impliedVolatility": 34.4, | |
| "lastPrice": 3, | |
| "change": -0.75, | |
| "pChange": -20, | |
| "totalBuyQuantity": 62300, | |
| "totalSellQuantity": 24450, | |
| "bidQty": 50, | |
| "bidprice": 2.95, | |
| "askQty": 1550, | |
| "askPrice": 3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18950, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18950.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 5250, | |
| "bidQty": 750, | |
| "bidprice": 1529.15, | |
| "askQty": 750, | |
| "askPrice": 1654.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18950, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18950, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE18950.00", | |
| "openInterest": 20, | |
| "changeinOpenInterest": 20, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 19800, | |
| "totalSellQuantity": 2550, | |
| "bidQty": 300, | |
| "bidprice": 7.6, | |
| "askQty": 100, | |
| "askPrice": 11.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18950, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE18950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4700, | |
| "totalSellQuantity": 4700, | |
| "bidQty": 150, | |
| "bidprice": 1573, | |
| "askQty": 150, | |
| "askPrice": 1623.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18950, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18950, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE18950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 1850, | |
| "bidprice": 1374.9, | |
| "askQty": 1900, | |
| "askPrice": 1810.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18950, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE18950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 11800, | |
| "totalSellQuantity": 1550, | |
| "bidQty": 600, | |
| "bidprice": 10, | |
| "askQty": 300, | |
| "askPrice": 33.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18950, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18950, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE18950.00", | |
| "openInterest": 128, | |
| "changeinOpenInterest": 7, | |
| "pchangeinOpenInterest": 5.785123966942149, | |
| "totalTradedVolume": 17, | |
| "impliedVolatility": 22.06, | |
| "lastPrice": 25.8, | |
| "change": 2.6999999999999993, | |
| "pChange": 11.688311688311684, | |
| "totalBuyQuantity": 41550, | |
| "totalSellQuantity": 15700, | |
| "bidQty": 100, | |
| "bidprice": 23.3, | |
| "askQty": 100, | |
| "askPrice": 25.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18950, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE18950.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7100, | |
| "totalSellQuantity": 6400, | |
| "bidQty": 1800, | |
| "bidprice": 1557.45, | |
| "askQty": 50, | |
| "askPrice": 1628.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18950, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18950, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE18950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 300, | |
| "totalSellQuantity": 100, | |
| "bidQty": 250, | |
| "bidprice": 1.15, | |
| "askQty": 100, | |
| "askPrice": 123.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18950, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18950, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE18950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 500, | |
| "bidprice": 0.15, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18950, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18950, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE18950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18950, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18950, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE18950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18950, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 18950, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE18950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3400, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 1000, | |
| "bidprice": 38.2, | |
| "askQty": 100, | |
| "askPrice": 129, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18950, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE18950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3650, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 1750, | |
| "bidprice": 1451.2, | |
| "askQty": 1750, | |
| "askPrice": 1898.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE19000.00", | |
| "openInterest": 369, | |
| "changeinOpenInterest": -10, | |
| "pchangeinOpenInterest": -2.638522427440633, | |
| "totalTradedVolume": 75, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1651, | |
| "change": -205.75, | |
| "pChange": -11.081190251784031, | |
| "totalBuyQuantity": 11000, | |
| "totalSellQuantity": 8150, | |
| "bidQty": 750, | |
| "bidprice": 1611.7, | |
| "askQty": 950, | |
| "askPrice": 1675.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE19000.00", | |
| "openInterest": 79785, | |
| "changeinOpenInterest": 25858, | |
| "pchangeinOpenInterest": 47.95000649025535, | |
| "totalTradedVolume": 152822, | |
| "impliedVolatility": 34.62, | |
| "lastPrice": 2.65, | |
| "change": -0.75, | |
| "pChange": -22.058823529411764, | |
| "totalBuyQuantity": 2198400, | |
| "totalSellQuantity": 334000, | |
| "bidQty": 19900, | |
| "bidprice": 2.65, | |
| "askQty": 16250, | |
| "askPrice": 2.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE19000.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 200, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5250, | |
| "totalSellQuantity": 5600, | |
| "bidQty": 350, | |
| "bidprice": 1633, | |
| "askQty": 350, | |
| "askPrice": 1646, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE19000.00", | |
| "openInterest": 2618, | |
| "changeinOpenInterest": 432, | |
| "pchangeinOpenInterest": 19.762122598353155, | |
| "totalTradedVolume": 1859, | |
| "impliedVolatility": 28.11, | |
| "lastPrice": 10.1, | |
| "change": 0.25, | |
| "pChange": 2.5380710659898478, | |
| "totalBuyQuantity": 19400, | |
| "totalSellQuantity": 29600, | |
| "bidQty": 400, | |
| "bidprice": 10.1, | |
| "askQty": 1350, | |
| "askPrice": 10.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE19000.00", | |
| "openInterest": 540, | |
| "changeinOpenInterest": 201, | |
| "pchangeinOpenInterest": 59.29203539823009, | |
| "totalTradedVolume": 208, | |
| "impliedVolatility": 24.8, | |
| "lastPrice": 18.25, | |
| "change": 2.0500000000000007, | |
| "pChange": 12.654320987654327, | |
| "totalBuyQuantity": 25900, | |
| "totalSellQuantity": 11100, | |
| "bidQty": 200, | |
| "bidprice": 16.6, | |
| "askQty": 100, | |
| "askPrice": 17.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 50, | |
| "bidprice": 1584.7, | |
| "askQty": 150, | |
| "askPrice": 1682.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE19000.00", | |
| "openInterest": 23677, | |
| "changeinOpenInterest": 2581, | |
| "pchangeinOpenInterest": 12.234546833522943, | |
| "totalTradedVolume": 9245, | |
| "impliedVolatility": 22.07, | |
| "lastPrice": 23.3, | |
| "change": 2.3500000000000014, | |
| "pChange": 11.21718377088306, | |
| "totalBuyQuantity": 71450, | |
| "totalSellQuantity": 55500, | |
| "bidQty": 900, | |
| "bidprice": 23.3, | |
| "askQty": 400, | |
| "askPrice": 23.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE19000.00", | |
| "openInterest": 8719, | |
| "changeinOpenInterest": 232, | |
| "pchangeinOpenInterest": 2.7335925533168375, | |
| "totalTradedVolume": 1121, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1638.25, | |
| "change": -211, | |
| "pChange": -11.41003109368663, | |
| "totalBuyQuantity": 16700, | |
| "totalSellQuantity": 17850, | |
| "bidQty": 100, | |
| "bidprice": 1636.4, | |
| "askQty": 300, | |
| "askPrice": 1644.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE19000.00", | |
| "openInterest": 29, | |
| "changeinOpenInterest": 28, | |
| "pchangeinOpenInterest": 2800, | |
| "totalTradedVolume": 16, | |
| "impliedVolatility": 22.5, | |
| "lastPrice": 45.5, | |
| "change": -14.5, | |
| "pChange": -24.166666666666668, | |
| "totalBuyQuantity": 18950, | |
| "totalSellQuantity": 3200, | |
| "bidQty": 50, | |
| "bidprice": 38.5, | |
| "askQty": 50, | |
| "askPrice": 45.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE19000.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2150, | |
| "totalSellQuantity": 100, | |
| "bidQty": 50, | |
| "bidprice": 22.55, | |
| "askQty": 100, | |
| "askPrice": 149.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1350, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 6.6, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1500, | |
| "bidprice": 5.15, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE19000.00", | |
| "openInterest": 13189, | |
| "changeinOpenInterest": -208, | |
| "pchangeinOpenInterest": -1.5525863999402851, | |
| "totalTradedVolume": 2650, | |
| "impliedVolatility": 17.63, | |
| "lastPrice": 70.65, | |
| "change": 13.200000000000003, | |
| "pChange": 22.976501305483033, | |
| "totalBuyQuantity": 37750, | |
| "totalSellQuantity": 17750, | |
| "bidQty": 200, | |
| "bidprice": 70.05, | |
| "askQty": 50, | |
| "askPrice": 70.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE19000.00", | |
| "openInterest": 3554, | |
| "changeinOpenInterest": 30, | |
| "pchangeinOpenInterest": 0.8513053348467651, | |
| "totalTradedVolume": 213, | |
| "impliedVolatility": 14.1, | |
| "lastPrice": 1607.2, | |
| "change": -205.5999999999999, | |
| "pChange": -11.34157105030891, | |
| "totalBuyQuantity": 12150, | |
| "totalSellQuantity": 14350, | |
| "bidQty": 200, | |
| "bidprice": 1608, | |
| "askQty": 200, | |
| "askPrice": 1623.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "30-Jun-2022", | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022CE19000.00", | |
| "openInterest": 1219, | |
| "changeinOpenInterest": 32, | |
| "pchangeinOpenInterest": 2.695871946082561, | |
| "totalTradedVolume": 104, | |
| "impliedVolatility": 13.23, | |
| "lastPrice": 202.05, | |
| "change": 32.20000000000002, | |
| "pChange": 18.95790403297028, | |
| "totalBuyQuantity": 8700, | |
| "totalSellQuantity": 3400, | |
| "bidQty": 100, | |
| "bidprice": 199.25, | |
| "askQty": 50, | |
| "askPrice": 203.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE19000.00", | |
| "openInterest": 73, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 1.3888888888888888, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 19.71, | |
| "lastPrice": 1565.75, | |
| "change": -284.25, | |
| "pChange": -15.364864864864867, | |
| "totalBuyQuantity": 4150, | |
| "totalSellQuantity": 4200, | |
| "bidQty": 250, | |
| "bidprice": 1531.65, | |
| "askQty": 50, | |
| "askPrice": 1643.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "29-Sep-2022", | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022CE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 160, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022PE19000.00", | |
| "openInterest": 5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2300, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1160.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE19000.00", | |
| "openInterest": 658, | |
| "changeinOpenInterest": 14, | |
| "pchangeinOpenInterest": 2.1739130434782608, | |
| "totalTradedVolume": 14, | |
| "impliedVolatility": 11.42, | |
| "lastPrice": 641, | |
| "change": 63.14999999999998, | |
| "pChange": 10.92844163710305, | |
| "totalBuyQuantity": 11950, | |
| "totalSellQuantity": 4500, | |
| "bidQty": 50, | |
| "bidprice": 622.8, | |
| "askQty": 350, | |
| "askPrice": 645, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE19000.00", | |
| "openInterest": 683, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 0.2936857562408223, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 25.16, | |
| "lastPrice": 1770, | |
| "change": -165, | |
| "pChange": -8.527131782945736, | |
| "totalBuyQuantity": 3450, | |
| "totalSellQuantity": 2450, | |
| "bidQty": 100, | |
| "bidprice": 1723.15, | |
| "askQty": 50, | |
| "askPrice": 1815.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "29-Jun-2023", | |
| "PE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 250, | |
| "bidprice": 848.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023CE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1500, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1500, | |
| "bidprice": 146.7, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "28-Dec-2023", | |
| "PE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023PE19000.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2250, | |
| "totalSellQuantity": 100, | |
| "bidQty": 750, | |
| "bidprice": 774.05, | |
| "askQty": 100, | |
| "askPrice": 3789, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023CE19000.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 500, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "27-Jun-2024", | |
| "PE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024PE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2350, | |
| "totalSellQuantity": 0, | |
| "bidQty": 500, | |
| "bidprice": 698.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024CE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1000, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1000, | |
| "bidprice": 600.7, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "26-Dec-2024", | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024CE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1000, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1000, | |
| "bidprice": 830.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024PE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2300, | |
| "totalSellQuantity": 0, | |
| "bidQty": 500, | |
| "bidprice": 618.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "26-Jun-2025", | |
| "PE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025PE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1500, | |
| "totalSellQuantity": 0, | |
| "bidQty": 500, | |
| "bidprice": 541.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025CE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 500, | |
| "totalSellQuantity": 0, | |
| "bidQty": 500, | |
| "bidprice": 1056.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "24-Dec-2025", | |
| "PE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025PE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 467.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025CE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 400, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 1280.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "25-Jun-2026", | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026CE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 400, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 1502.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026PE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 394.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19000, | |
| "expiryDate": "31-Dec-2026", | |
| "PE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "31-Dec-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-12-2026PE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2600, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 325.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19000, | |
| "expiryDate": "31-Dec-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-12-2026CE19000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 400, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 1730.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19050, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19050, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE19050.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 5250, | |
| "bidQty": 750, | |
| "bidprice": 1627, | |
| "askQty": 750, | |
| "askPrice": 1854.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19050, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE19050.00", | |
| "openInterest": 768, | |
| "changeinOpenInterest": 603, | |
| "pchangeinOpenInterest": 365.45454545454544, | |
| "totalTradedVolume": 2383, | |
| "impliedVolatility": 35.38, | |
| "lastPrice": 2.65, | |
| "change": -0.6499999999999999, | |
| "pChange": -19.696969696969695, | |
| "totalBuyQuantity": 75200, | |
| "totalSellQuantity": 51750, | |
| "bidQty": 250, | |
| "bidprice": 2.6, | |
| "askQty": 1500, | |
| "askPrice": 2.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19050, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19050, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE19050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 2800, | |
| "bidQty": 100, | |
| "bidprice": 1657.95, | |
| "askQty": 1000, | |
| "askPrice": 1815.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19050, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE19050.00", | |
| "openInterest": 27, | |
| "changeinOpenInterest": 26, | |
| "pchangeinOpenInterest": 2600, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 28.66, | |
| "lastPrice": 10, | |
| "change": -88.8, | |
| "pChange": -89.87854251012146, | |
| "totalBuyQuantity": 14500, | |
| "totalSellQuantity": 300, | |
| "bidQty": 500, | |
| "bidprice": 10, | |
| "askQty": 300, | |
| "askPrice": 13.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19050, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19050, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE19050.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6550, | |
| "totalSellQuantity": 6450, | |
| "bidQty": 200, | |
| "bidprice": 1660.05, | |
| "askQty": 50, | |
| "askPrice": 1706.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19050, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE19050.00", | |
| "openInterest": 121, | |
| "changeinOpenInterest": 16, | |
| "pchangeinOpenInterest": 15.238095238095237, | |
| "totalTradedVolume": 190, | |
| "impliedVolatility": 22.09, | |
| "lastPrice": 21.1, | |
| "change": 1.4500000000000028, | |
| "pChange": 7.379134860050905, | |
| "totalBuyQuantity": 46800, | |
| "totalSellQuantity": 17650, | |
| "bidQty": 200, | |
| "bidprice": 21.15, | |
| "askQty": 550, | |
| "askPrice": 21.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19050, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19050, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE19050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19050, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19050, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE19050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19050, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19050, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE19050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19050, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19050, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE19050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19050, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 19050, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE19050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 50, | |
| "bidprice": 1551.35, | |
| "askQty": 1750, | |
| "askPrice": 1998.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19050, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE19050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 1000, | |
| "bidprice": 32.2, | |
| "askQty": 100, | |
| "askPrice": 119, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19050, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19050, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE19050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 200, | |
| "bidprice": 1603.55, | |
| "askQty": 1750, | |
| "askPrice": 1916.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19050, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE19050.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 7, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19100, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19100, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE19100.00", | |
| "openInterest": 192, | |
| "changeinOpenInterest": 39, | |
| "pchangeinOpenInterest": 25.49019607843137, | |
| "totalTradedVolume": 51, | |
| "impliedVolatility": 28.39, | |
| "lastPrice": 8.3, | |
| "change": -1.3499999999999996, | |
| "pChange": -13.989637305699478, | |
| "totalBuyQuantity": 900, | |
| "totalSellQuantity": 17800, | |
| "bidQty": 100, | |
| "bidprice": 8.25, | |
| "askQty": 100, | |
| "askPrice": 8.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19100, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE19100.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 2850, | |
| "bidQty": 1000, | |
| "bidprice": 1663.45, | |
| "askQty": 1100, | |
| "askPrice": 1832.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19100, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19100, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE19100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 1950, | |
| "bidQty": 200, | |
| "bidprice": 1659.7, | |
| "askQty": 1950, | |
| "askPrice": 1876.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19100, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE19100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 12250, | |
| "totalSellQuantity": 2150, | |
| "bidQty": 150, | |
| "bidprice": 8.4, | |
| "askQty": 150, | |
| "askPrice": 19.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19100, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19100, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE19100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3150, | |
| "totalSellQuantity": 750, | |
| "bidQty": 50, | |
| "bidprice": 30, | |
| "askQty": 600, | |
| "askPrice": 78, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19100, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19100, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE19100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1450, | |
| "totalSellQuantity": 0, | |
| "bidQty": 800, | |
| "bidprice": 2.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19100, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19100, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE19100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 650, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 2.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19100, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19100, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE19100.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19100, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 19100, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE19100.00", | |
| "openInterest": 10, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3800, | |
| "totalSellQuantity": 3850, | |
| "bidQty": 50, | |
| "bidprice": 1653.65, | |
| "askQty": 50, | |
| "askPrice": 1732.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19100, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE19100.00", | |
| "openInterest": 100, | |
| "changeinOpenInterest": 13, | |
| "pchangeinOpenInterest": 14.942528735632184, | |
| "totalTradedVolume": 12, | |
| "impliedVolatility": 17.74, | |
| "lastPrice": 62.3, | |
| "change": 9.549999999999997, | |
| "pChange": 18.1042654028436, | |
| "totalBuyQuantity": 6600, | |
| "totalSellQuantity": 3350, | |
| "bidQty": 50, | |
| "bidprice": 55.15, | |
| "askQty": 50, | |
| "askPrice": 63.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19100, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE19100.00", | |
| "openInterest": 2692, | |
| "changeinOpenInterest": 108, | |
| "pchangeinOpenInterest": 4.179566563467493, | |
| "totalTradedVolume": 13203, | |
| "impliedVolatility": 35.7, | |
| "lastPrice": 2.4, | |
| "change": -0.5500000000000003, | |
| "pChange": -18.644067796610177, | |
| "totalBuyQuantity": 198650, | |
| "totalSellQuantity": 80050, | |
| "bidQty": 4900, | |
| "bidprice": 2.35, | |
| "askQty": 1950, | |
| "askPrice": 2.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE19100.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 5250, | |
| "bidQty": 750, | |
| "bidprice": 1676.6, | |
| "askQty": 750, | |
| "askPrice": 1807.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19100, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19100, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE19100.00", | |
| "openInterest": 74, | |
| "changeinOpenInterest": 4, | |
| "pchangeinOpenInterest": 5.714285714285714, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6500, | |
| "totalSellQuantity": 6550, | |
| "bidQty": 50, | |
| "bidprice": 1714.2, | |
| "askQty": 50, | |
| "askPrice": 1748.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19100, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE19100.00", | |
| "openInterest": 1528, | |
| "changeinOpenInterest": 241, | |
| "pchangeinOpenInterest": 18.725718725718725, | |
| "totalTradedVolume": 943, | |
| "impliedVolatility": 22.15, | |
| "lastPrice": 19.3, | |
| "change": 1.1500000000000021, | |
| "pChange": 6.336088154269985, | |
| "totalBuyQuantity": 37900, | |
| "totalSellQuantity": 15350, | |
| "bidQty": 100, | |
| "bidprice": 19.2, | |
| "askQty": 550, | |
| "askPrice": 19.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19150, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19150, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE19150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4300, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 6, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19150, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE19150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 200, | |
| "bidprice": 1697.6, | |
| "askQty": 1750, | |
| "askPrice": 2019.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19150, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19150, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE19150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 650, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1.6, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19150, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19150, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE19150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19150, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19150, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE19150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19150, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19150, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE19150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 2750, | |
| "bidQty": 1100, | |
| "bidprice": 1727.3, | |
| "askQty": 1000, | |
| "askPrice": 1920.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19150, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE19150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 11850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 5.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19150, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19150, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE19150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19150, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19150, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE19150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 1000, | |
| "bidprice": 28, | |
| "askQty": 100, | |
| "askPrice": 109, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19150, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE19150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3650, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 1750, | |
| "bidprice": 1601.1, | |
| "askQty": 1750, | |
| "askPrice": 2048.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19150, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE19150.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 5250, | |
| "bidQty": 750, | |
| "bidprice": 1746.85, | |
| "askQty": 750, | |
| "askPrice": 1968.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE19150.00", | |
| "openInterest": 199, | |
| "changeinOpenInterest": 129, | |
| "pchangeinOpenInterest": 184.28571428571428, | |
| "totalTradedVolume": 468, | |
| "impliedVolatility": 36.35, | |
| "lastPrice": 2.35, | |
| "change": -0.6499999999999999, | |
| "pChange": -21.666666666666664, | |
| "totalBuyQuantity": 66400, | |
| "totalSellQuantity": 49000, | |
| "bidQty": 250, | |
| "bidprice": 2.2, | |
| "askQty": 50, | |
| "askPrice": 2.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19150, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19150, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE19150.00", | |
| "openInterest": 283, | |
| "changeinOpenInterest": -1, | |
| "pchangeinOpenInterest": -0.352112676056338, | |
| "totalTradedVolume": 10, | |
| "impliedVolatility": 22.04, | |
| "lastPrice": 16.9, | |
| "change": 0.25, | |
| "pChange": 1.5015015015015016, | |
| "totalBuyQuantity": 43950, | |
| "totalSellQuantity": 15150, | |
| "bidQty": 50, | |
| "bidprice": 16.75, | |
| "askQty": 300, | |
| "askPrice": 17.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19150, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE19150.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7100, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 750, | |
| "bidprice": 1746.1, | |
| "askQty": 1800, | |
| "askPrice": 1820.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19200, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19200, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE19200.00", | |
| "openInterest": 153, | |
| "changeinOpenInterest": 29, | |
| "pchangeinOpenInterest": 23.387096774193548, | |
| "totalTradedVolume": 30, | |
| "impliedVolatility": 29.26, | |
| "lastPrice": 7.8, | |
| "change": -1.3999999999999995, | |
| "pChange": -15.21739130434782, | |
| "totalBuyQuantity": 650, | |
| "totalSellQuantity": 18200, | |
| "bidQty": 50, | |
| "bidprice": 7.8, | |
| "askQty": 600, | |
| "askPrice": 8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19200, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE19200.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 2850, | |
| "bidQty": 100, | |
| "bidprice": 1790.85, | |
| "askQty": 1100, | |
| "askPrice": 1946.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19200, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19200, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE19200.00", | |
| "openInterest": 3117, | |
| "changeinOpenInterest": 1083, | |
| "pchangeinOpenInterest": 53.24483775811209, | |
| "totalTradedVolume": 2305, | |
| "impliedVolatility": 22.14, | |
| "lastPrice": 15.55, | |
| "change": 0.3000000000000007, | |
| "pChange": 1.967213114754103, | |
| "totalBuyQuantity": 40400, | |
| "totalSellQuantity": 18250, | |
| "bidQty": 50, | |
| "bidprice": 15.6, | |
| "askQty": 50, | |
| "askPrice": 15.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19200, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE19200.00", | |
| "openInterest": 57, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6500, | |
| "totalSellQuantity": 6550, | |
| "bidQty": 50, | |
| "bidprice": 1807.15, | |
| "askQty": 50, | |
| "askPrice": 1845.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19200, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19200, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE19200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4000, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 2.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19200, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19200, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE19200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1450, | |
| "totalSellQuantity": 0, | |
| "bidQty": 800, | |
| "bidprice": 2.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19200, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19200, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE19200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 650, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1.6, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19200, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19200, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE19200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19200, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19200, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE19200.00", | |
| "openInterest": 92, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 5, | |
| "impliedVolatility": 17.08, | |
| "lastPrice": 46.05, | |
| "change": -1.8500000000000014, | |
| "pChange": -3.862212943632571, | |
| "totalBuyQuantity": 12250, | |
| "totalSellQuantity": 7400, | |
| "bidQty": 50, | |
| "bidprice": 46.25, | |
| "askQty": 50, | |
| "askPrice": 54.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19200, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE19200.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3600, | |
| "totalSellQuantity": 3800, | |
| "bidQty": 50, | |
| "bidprice": 1698.55, | |
| "askQty": 100, | |
| "askPrice": 1850.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19200, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE19200.00", | |
| "openInterest": 5317, | |
| "changeinOpenInterest": 1332, | |
| "pchangeinOpenInterest": 33.42534504391468, | |
| "totalTradedVolume": 13415, | |
| "impliedVolatility": 36.59, | |
| "lastPrice": 2.1, | |
| "change": -0.75, | |
| "pChange": -26.31578947368421, | |
| "totalBuyQuantity": 161050, | |
| "totalSellQuantity": 73750, | |
| "bidQty": 3350, | |
| "bidprice": 2.1, | |
| "askQty": 7850, | |
| "askPrice": 2.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE19200.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1792.2, | |
| "change": 822.0500000000001, | |
| "pChange": 84.7343194351389, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 5450, | |
| "bidQty": 750, | |
| "bidprice": 1792.2, | |
| "askQty": 750, | |
| "askPrice": 1908.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19200, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19200, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE19200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 50, | |
| "bidprice": 1747.8, | |
| "askQty": 1850, | |
| "askPrice": 2041.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19200, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE19200.00", | |
| "openInterest": 46, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 4.545454545454546, | |
| "totalTradedVolume": 4, | |
| "impliedVolatility": 24.93, | |
| "lastPrice": 12, | |
| "change": -0.9000000000000004, | |
| "pChange": -6.976744186046514, | |
| "totalBuyQuantity": 14350, | |
| "totalSellQuantity": 5700, | |
| "bidQty": 300, | |
| "bidprice": 9.2, | |
| "askQty": 50, | |
| "askPrice": 15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19250, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19250, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE19250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 13750, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 3.8, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19250, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE19250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 2750, | |
| "bidQty": 100, | |
| "bidprice": 1853.6, | |
| "askQty": 1750, | |
| "askPrice": 2061.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19250, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19250, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE19250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7650, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1500, | |
| "bidprice": 5.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19250, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE19250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 100, | |
| "bidprice": 1767.6, | |
| "askQty": 1750, | |
| "askPrice": 2132.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19250, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19250, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE19250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7100, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 1800, | |
| "bidprice": 1843.2, | |
| "askQty": 1800, | |
| "askPrice": 1916.5, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19250, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE19250.00", | |
| "openInterest": 55, | |
| "changeinOpenInterest": 7, | |
| "pchangeinOpenInterest": 14.583333333333334, | |
| "totalTradedVolume": 32, | |
| "impliedVolatility": 21.92, | |
| "lastPrice": 13.2, | |
| "change": -2.5500000000000007, | |
| "pChange": -16.190476190476193, | |
| "totalBuyQuantity": 21800, | |
| "totalSellQuantity": 7200, | |
| "bidQty": 100, | |
| "bidprice": 11.65, | |
| "askQty": 100, | |
| "askPrice": 15.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19250, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19250, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE19250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19250, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19250, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE19250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19250, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19250, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE19250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19250, | |
| "expiryDate": "24-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19250, | |
| "expiryDate": "24-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-03-2022CE19250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19250, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19250, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE19250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 100, | |
| "bidprice": 23.5, | |
| "askQty": 100, | |
| "askPrice": 99, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19250, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE19250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3550, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 1750, | |
| "bidprice": 1659.5, | |
| "askQty": 1750, | |
| "askPrice": 2148.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19250, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE19250.00", | |
| "openInterest": 284, | |
| "changeinOpenInterest": 27, | |
| "pchangeinOpenInterest": 10.505836575875486, | |
| "totalTradedVolume": 1746, | |
| "impliedVolatility": 37.11, | |
| "lastPrice": 2, | |
| "change": -0.9500000000000002, | |
| "pChange": -32.20338983050848, | |
| "totalBuyQuantity": 69850, | |
| "totalSellQuantity": 54550, | |
| "bidQty": 150, | |
| "bidprice": 1.95, | |
| "askQty": 2050, | |
| "askPrice": 2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE19250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 5250, | |
| "bidQty": 750, | |
| "bidprice": 1839.4, | |
| "askQty": 750, | |
| "askPrice": 1961.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19300, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19300, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE19300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 2850, | |
| "bidQty": 100, | |
| "bidprice": 1912.1, | |
| "askQty": 1100, | |
| "askPrice": 2041.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19300, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE19300.00", | |
| "openInterest": 73, | |
| "changeinOpenInterest": 53, | |
| "pchangeinOpenInterest": 265, | |
| "totalTradedVolume": 71, | |
| "impliedVolatility": 29.47, | |
| "lastPrice": 6.35, | |
| "change": -1.950000000000001, | |
| "pChange": -23.49397590361447, | |
| "totalBuyQuantity": 700, | |
| "totalSellQuantity": 37050, | |
| "bidQty": 50, | |
| "bidprice": 6.45, | |
| "askQty": 50, | |
| "askPrice": 6.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19300, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19300, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE19300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 3.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19300, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19300, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE19300.00", | |
| "openInterest": 1969, | |
| "changeinOpenInterest": 131, | |
| "pchangeinOpenInterest": 7.127312295973884, | |
| "totalTradedVolume": 2171, | |
| "impliedVolatility": 22.27, | |
| "lastPrice": 12.95, | |
| "change": -0.05000000000000071, | |
| "pChange": -0.3846153846153901, | |
| "totalBuyQuantity": 42200, | |
| "totalSellQuantity": 18500, | |
| "bidQty": 250, | |
| "bidprice": 12.8, | |
| "askQty": 200, | |
| "askPrice": 13, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19300, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE19300.00", | |
| "openInterest": 68, | |
| "changeinOpenInterest": 6, | |
| "pchangeinOpenInterest": 9.67741935483871, | |
| "totalTradedVolume": 4, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1927, | |
| "change": -338, | |
| "pChange": -14.922737306843267, | |
| "totalBuyQuantity": 7450, | |
| "totalSellQuantity": 7700, | |
| "bidQty": 50, | |
| "bidprice": 1906.9, | |
| "askQty": 50, | |
| "askPrice": 1940.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19300, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE19300.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 5450, | |
| "bidQty": 750, | |
| "bidprice": 1888.35, | |
| "askQty": 750, | |
| "askPrice": 2010.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE19300.00", | |
| "openInterest": 4489, | |
| "changeinOpenInterest": -1157, | |
| "pchangeinOpenInterest": -20.492383988664542, | |
| "totalTradedVolume": 16290, | |
| "impliedVolatility": 37.72, | |
| "lastPrice": 1.95, | |
| "change": -1.0000000000000002, | |
| "pChange": -33.898305084745765, | |
| "totalBuyQuantity": 208200, | |
| "totalSellQuantity": 79850, | |
| "bidQty": 9000, | |
| "bidprice": 1.9, | |
| "askQty": 2150, | |
| "askPrice": 1.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19300, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19300, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE19300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 900, | |
| "bidprice": 2.7, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19300, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19300, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE19300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 650, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19300, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19300, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE19300.00", | |
| "openInterest": 69, | |
| "changeinOpenInterest": 4, | |
| "pchangeinOpenInterest": 6.153846153846154, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 18.36, | |
| "lastPrice": 52.95, | |
| "change": 8.5, | |
| "pChange": 19.122609673790773, | |
| "totalBuyQuantity": 15050, | |
| "totalSellQuantity": 6400, | |
| "bidQty": 50, | |
| "bidprice": 46.05, | |
| "askQty": 50, | |
| "askPrice": 52.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19300, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE19300.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3600, | |
| "totalSellQuantity": 3800, | |
| "bidQty": 50, | |
| "bidprice": 1747.6, | |
| "askQty": 100, | |
| "askPrice": 1948.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19300, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19300, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE19300.00", | |
| "openInterest": 28, | |
| "changeinOpenInterest": 17, | |
| "pchangeinOpenInterest": 154.54545454545453, | |
| "totalTradedVolume": 11, | |
| "impliedVolatility": 25.99, | |
| "lastPrice": 12.25, | |
| "change": -1.6999999999999993, | |
| "pChange": -12.186379928315407, | |
| "totalBuyQuantity": 9900, | |
| "totalSellQuantity": 1500, | |
| "bidQty": 50, | |
| "bidprice": 10.35, | |
| "askQty": 400, | |
| "askPrice": 12.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19300, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE19300.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 0, | |
| "lastPrice": 1981.4, | |
| "change": 463.75, | |
| "pChange": 30.557111323427666, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 100, | |
| "bidprice": 1926.25, | |
| "askQty": 1750, | |
| "askPrice": 2199.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19350, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19350, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE19350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 13850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 3.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19350, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE19350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 2750, | |
| "bidQty": 100, | |
| "bidprice": 1958.05, | |
| "askQty": 1000, | |
| "askPrice": 2171.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19350, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19350, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE19350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7100, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 750, | |
| "bidprice": 1940.15, | |
| "askQty": 1800, | |
| "askPrice": 2013.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19350, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE19350.00", | |
| "openInterest": 89, | |
| "changeinOpenInterest": 12, | |
| "pchangeinOpenInterest": 15.584415584415584, | |
| "totalTradedVolume": 19, | |
| "impliedVolatility": 22.41, | |
| "lastPrice": 12.05, | |
| "change": 0.6000000000000014, | |
| "pChange": 5.240174672489096, | |
| "totalBuyQuantity": 27300, | |
| "totalSellQuantity": 5500, | |
| "bidQty": 50, | |
| "bidprice": 12, | |
| "askQty": 100, | |
| "askPrice": 13.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19350, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19350, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE19350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19350, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19350, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE19350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19350, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19350, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE19350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19350, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 19350, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE19350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3550, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 1750, | |
| "bidprice": 1749.5, | |
| "askQty": 1750, | |
| "askPrice": 2248.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19350, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE19350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1950, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 100, | |
| "bidprice": 21, | |
| "askQty": 100, | |
| "askPrice": 89, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19350, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE19350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 5250, | |
| "bidQty": 750, | |
| "bidprice": 1937.1, | |
| "askQty": 750, | |
| "askPrice": 2065.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE19350.00", | |
| "openInterest": 361, | |
| "changeinOpenInterest": 361, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 3496, | |
| "impliedVolatility": 38.54, | |
| "lastPrice": 2, | |
| "change": -5.1, | |
| "pChange": -71.83098591549295, | |
| "totalBuyQuantity": 86050, | |
| "totalSellQuantity": 10000, | |
| "bidQty": 450, | |
| "bidprice": 2, | |
| "askQty": 1000, | |
| "askPrice": 2.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19350, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19350, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE19350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 100, | |
| "bidprice": 1848.65, | |
| "askQty": 1750, | |
| "askPrice": 2237.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19350, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE19350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6200, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 3.65, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19400, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19400, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE19400.00", | |
| "openInterest": 32, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 22250, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1850, | |
| "bidprice": 4.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19400, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE19400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 2750, | |
| "bidQty": 100, | |
| "bidprice": 1964.2, | |
| "askQty": 1000, | |
| "askPrice": 2205.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19400, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19400, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE19400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 50, | |
| "bidprice": 1944.2, | |
| "askQty": 1750, | |
| "askPrice": 2388.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19400, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE19400.00", | |
| "openInterest": 29, | |
| "changeinOpenInterest": 28, | |
| "pchangeinOpenInterest": 2800, | |
| "totalTradedVolume": 7, | |
| "impliedVolatility": 25.85, | |
| "lastPrice": 9.5, | |
| "change": -9.45, | |
| "pChange": -49.86807387862797, | |
| "totalBuyQuantity": 9500, | |
| "totalSellQuantity": 2250, | |
| "bidQty": 50, | |
| "bidprice": 8.55, | |
| "askQty": 100, | |
| "askPrice": 10.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19400, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19400, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE19400.00", | |
| "openInterest": 1500, | |
| "changeinOpenInterest": 9, | |
| "pchangeinOpenInterest": 0.6036217303822937, | |
| "totalTradedVolume": 605, | |
| "impliedVolatility": 22.17, | |
| "lastPrice": 10.1, | |
| "change": -0.9000000000000004, | |
| "pChange": -8.181818181818185, | |
| "totalBuyQuantity": 42300, | |
| "totalSellQuantity": 15250, | |
| "bidQty": 100, | |
| "bidprice": 10.3, | |
| "askQty": 100, | |
| "askPrice": 10.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19400, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE19400.00", | |
| "openInterest": 59, | |
| "changeinOpenInterest": -2, | |
| "pchangeinOpenInterest": -3.278688524590164, | |
| "totalTradedVolume": 5, | |
| "impliedVolatility": 0, | |
| "lastPrice": 2010, | |
| "change": -460, | |
| "pChange": -18.62348178137652, | |
| "totalBuyQuantity": 8250, | |
| "totalSellQuantity": 7950, | |
| "bidQty": 100, | |
| "bidprice": 2010.25, | |
| "askQty": 50, | |
| "askPrice": 2034.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19400, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19400, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE19400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 2.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19400, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19400, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE19400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2150, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 3.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19400, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19400, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE19400.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1000, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1.2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19400, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19400, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE19400.00", | |
| "openInterest": 41, | |
| "changeinOpenInterest": 2, | |
| "pchangeinOpenInterest": 5.128205128205129, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 10800, | |
| "totalSellQuantity": 4900, | |
| "bidQty": 50, | |
| "bidprice": 39.1, | |
| "askQty": 50, | |
| "askPrice": 47.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19400, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE19400.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3600, | |
| "totalSellQuantity": 2000, | |
| "bidQty": 50, | |
| "bidprice": 1887.95, | |
| "askQty": 100, | |
| "askPrice": 2102.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19400, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19400, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE19400.00", | |
| "openInterest": 3843, | |
| "changeinOpenInterest": 1459, | |
| "pchangeinOpenInterest": 61.1996644295302, | |
| "totalTradedVolume": 3683, | |
| "impliedVolatility": 38.91, | |
| "lastPrice": 1.85, | |
| "change": -0.6499999999999999, | |
| "pChange": -25.999999999999996, | |
| "totalBuyQuantity": 182900, | |
| "totalSellQuantity": 83850, | |
| "bidQty": 4850, | |
| "bidprice": 1.85, | |
| "askQty": 16500, | |
| "askPrice": 1.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19400, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE19400.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 5300, | |
| "bidQty": 750, | |
| "bidprice": 1985.65, | |
| "askQty": 750, | |
| "askPrice": 2112.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19450, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19450, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE19450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 2750, | |
| "bidQty": 100, | |
| "bidprice": 2015.6, | |
| "askQty": 1750, | |
| "askPrice": 2348.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19450, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE19450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 12950, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 3.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19450, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19450, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE19450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6250, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19450, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE19450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 100, | |
| "bidprice": 1942.3, | |
| "askQty": 1750, | |
| "askPrice": 2347.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19450, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19450, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE19450.00", | |
| "openInterest": 98, | |
| "changeinOpenInterest": 22, | |
| "pchangeinOpenInterest": 28.94736842105263, | |
| "totalTradedVolume": 41, | |
| "impliedVolatility": 22.33, | |
| "lastPrice": 9.45, | |
| "change": -1.8000000000000007, | |
| "pChange": -16.000000000000007, | |
| "totalBuyQuantity": 20550, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 50, | |
| "bidprice": 8.25, | |
| "askQty": 50, | |
| "askPrice": 10.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19450, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE19450.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7100, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 1800, | |
| "bidprice": 2037.15, | |
| "askQty": 1800, | |
| "askPrice": 2111.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19450, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19450, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE19450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19450, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19450, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE19450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19450, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19450, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE19450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19450, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19450, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE19450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5850, | |
| "totalSellQuantity": 3900, | |
| "bidQty": 1000, | |
| "bidprice": 18.7, | |
| "askQty": 100, | |
| "askPrice": 69, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19450, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE19450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3550, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 1750, | |
| "bidprice": 1839.5, | |
| "askQty": 1750, | |
| "askPrice": 2298.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19450, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19450, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE19450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 7000, | |
| "bidQty": 750, | |
| "bidprice": 2032.8, | |
| "askQty": 750, | |
| "askPrice": 2163.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19450, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE19450.00", | |
| "openInterest": 151, | |
| "changeinOpenInterest": 32, | |
| "pchangeinOpenInterest": 26.89075630252101, | |
| "totalTradedVolume": 7530, | |
| "impliedVolatility": 39.61, | |
| "lastPrice": 1.85, | |
| "change": -0.75, | |
| "pChange": -28.846153846153843, | |
| "totalBuyQuantity": 78350, | |
| "totalSellQuantity": 18000, | |
| "bidQty": 750, | |
| "bidprice": 1.7, | |
| "askQty": 1000, | |
| "askPrice": 1.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19500, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19500, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE19500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2950, | |
| "totalSellQuantity": 2950, | |
| "bidQty": 1100, | |
| "bidprice": 2061.55, | |
| "askQty": 1100, | |
| "askPrice": 2236.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19500, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE19500.00", | |
| "openInterest": 690, | |
| "changeinOpenInterest": 82, | |
| "pchangeinOpenInterest": 13.486842105263158, | |
| "totalTradedVolume": 359, | |
| "impliedVolatility": 30.97, | |
| "lastPrice": 5.45, | |
| "change": -1.5499999999999998, | |
| "pChange": -22.14285714285714, | |
| "totalBuyQuantity": 8950, | |
| "totalSellQuantity": 26800, | |
| "bidQty": 100, | |
| "bidprice": 5.45, | |
| "askQty": 100, | |
| "askPrice": 5.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19500, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19500, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE19500.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5100, | |
| "totalSellQuantity": 5850, | |
| "bidQty": 250, | |
| "bidprice": 2126.05, | |
| "askQty": 750, | |
| "askPrice": 2243.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19500, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE19500.00", | |
| "openInterest": 51978, | |
| "changeinOpenInterest": 31867, | |
| "pchangeinOpenInterest": 158.4555715777435, | |
| "totalTradedVolume": 41340, | |
| "impliedVolatility": 40.32, | |
| "lastPrice": 1.85, | |
| "change": -0.6000000000000001, | |
| "pChange": -24.48979591836735, | |
| "totalBuyQuantity": 2166800, | |
| "totalSellQuantity": 210800, | |
| "bidQty": 21350, | |
| "bidprice": 1.8, | |
| "askQty": 42850, | |
| "askPrice": 1.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19500, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19500, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE19500.00", | |
| "openInterest": 11028, | |
| "changeinOpenInterest": 190, | |
| "pchangeinOpenInterest": 1.7530909761948699, | |
| "totalTradedVolume": 1031, | |
| "impliedVolatility": 0, | |
| "lastPrice": 2113.1, | |
| "change": -219.55000000000018, | |
| "pChange": -9.412042098043006, | |
| "totalBuyQuantity": 5600, | |
| "totalSellQuantity": 7950, | |
| "bidQty": 100, | |
| "bidprice": 2114.25, | |
| "askQty": 300, | |
| "askPrice": 2121.85, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19500, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE19500.00", | |
| "openInterest": 14818, | |
| "changeinOpenInterest": 1249, | |
| "pchangeinOpenInterest": 9.204805070381015, | |
| "totalTradedVolume": 7020, | |
| "impliedVolatility": 22.49, | |
| "lastPrice": 8.85, | |
| "change": -1.1500000000000004, | |
| "pChange": -11.500000000000004, | |
| "totalBuyQuantity": 151800, | |
| "totalSellQuantity": 66900, | |
| "bidQty": 200, | |
| "bidprice": 8.85, | |
| "askQty": 50, | |
| "askPrice": 8.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19500, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19500, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE19500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2900, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 3.2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19500, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19500, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE19500.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2250, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 5.7, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19500, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19500, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE19500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4350, | |
| "totalSellQuantity": 50, | |
| "bidQty": 300, | |
| "bidprice": 7.5, | |
| "askQty": 50, | |
| "askPrice": 100, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19500, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 19500, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE19500.00", | |
| "openInterest": 371, | |
| "changeinOpenInterest": -2, | |
| "pchangeinOpenInterest": -0.5361930294906166, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 19.2, | |
| "lastPrice": 2117.3, | |
| "change": -278.9499999999998, | |
| "pChange": -11.641105894627014, | |
| "totalBuyQuantity": 13000, | |
| "totalSellQuantity": 14900, | |
| "bidQty": 50, | |
| "bidprice": 2062.45, | |
| "askQty": 100, | |
| "askPrice": 2086.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19500, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE19500.00", | |
| "openInterest": 5455, | |
| "changeinOpenInterest": 513, | |
| "pchangeinOpenInterest": 10.380412788344799, | |
| "totalTradedVolume": 876, | |
| "impliedVolatility": 18.22, | |
| "lastPrice": 37.95, | |
| "change": 4.100000000000001, | |
| "pChange": 12.112259970457906, | |
| "totalBuyQuantity": 51550, | |
| "totalSellQuantity": 20850, | |
| "bidQty": 200, | |
| "bidprice": 37.7, | |
| "askQty": 200, | |
| "askPrice": 37.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19500, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 19500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE19500.00", | |
| "openInterest": 29, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 2, | |
| "impliedVolatility": 11.56, | |
| "lastPrice": 475, | |
| "change": 42.05000000000001, | |
| "pChange": 9.712437925857492, | |
| "totalBuyQuantity": 5350, | |
| "totalSellQuantity": 850, | |
| "bidQty": 50, | |
| "bidprice": 430.05, | |
| "askQty": 50, | |
| "askPrice": 480, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19500, | |
| "expiryDate": "24-Dec-2025", | |
| "CE": { | |
| "strikePrice": 19500, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025CE19500.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 500, | |
| "totalSellQuantity": 0, | |
| "bidQty": 500, | |
| "bidprice": 1085.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19500, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19500, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE19500.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1900, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 50, | |
| "bidprice": 2073.9, | |
| "askQty": 100, | |
| "askPrice": 2498.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19500, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE19500.00", | |
| "openInterest": 335, | |
| "changeinOpenInterest": 22, | |
| "pchangeinOpenInterest": 7.0287539936102235, | |
| "totalTradedVolume": 72, | |
| "impliedVolatility": 25.76, | |
| "lastPrice": 7.4, | |
| "change": -3.299999999999999, | |
| "pChange": -30.841121495327094, | |
| "totalBuyQuantity": 8600, | |
| "totalSellQuantity": 12300, | |
| "bidQty": 200, | |
| "bidprice": 7.6, | |
| "askQty": 1500, | |
| "askPrice": 8.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19550, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19550, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE19550.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 5250, | |
| "bidQty": 750, | |
| "bidprice": 2129.4, | |
| "askQty": 750, | |
| "askPrice": 2270.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19550, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE19550.00", | |
| "openInterest": 194, | |
| "changeinOpenInterest": 58, | |
| "pchangeinOpenInterest": 42.64705882352941, | |
| "totalTradedVolume": 3910, | |
| "impliedVolatility": 40.76, | |
| "lastPrice": 1.75, | |
| "change": -0.6000000000000001, | |
| "pChange": -25.531914893617024, | |
| "totalBuyQuantity": 84000, | |
| "totalSellQuantity": 42350, | |
| "bidQty": 400, | |
| "bidprice": 1.65, | |
| "askQty": 500, | |
| "askPrice": 1.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19550, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19550, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE19550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 13650, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 2.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19550, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE19550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 2750, | |
| "bidQty": 100, | |
| "bidprice": 2144.95, | |
| "askQty": 1750, | |
| "askPrice": 2358.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19550, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19550, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE19550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 100, | |
| "bidprice": 2034.6, | |
| "askQty": 1850, | |
| "askPrice": 2442.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19550, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE19550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7150, | |
| "totalSellQuantity": 1000, | |
| "bidQty": 500, | |
| "bidprice": 2.75, | |
| "askQty": 500, | |
| "askPrice": 9.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19550, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19550, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE19550.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7100, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 750, | |
| "bidprice": 2135.05, | |
| "askQty": 1800, | |
| "askPrice": 2208.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19550, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE19550.00", | |
| "openInterest": 78, | |
| "changeinOpenInterest": 12, | |
| "pchangeinOpenInterest": 18.181818181818183, | |
| "totalTradedVolume": 23, | |
| "impliedVolatility": 23.06, | |
| "lastPrice": 9.3, | |
| "change": -0.6499999999999986, | |
| "pChange": -6.532663316582902, | |
| "totalBuyQuantity": 21150, | |
| "totalSellQuantity": 9350, | |
| "bidQty": 100, | |
| "bidprice": 8.55, | |
| "askQty": 100, | |
| "askPrice": 9.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19550, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19550, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE19550.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 200, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19550, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19550, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE19550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 50, | |
| "bidQty": 100, | |
| "bidprice": 0.3, | |
| "askQty": 50, | |
| "askPrice": 70, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19550, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19550, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE19550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 0.4, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19550, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 19550, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE19550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3550, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 1750, | |
| "bidprice": 1997.35, | |
| "askQty": 1750, | |
| "askPrice": 2398.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19550, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE19550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5300, | |
| "totalSellQuantity": 4200, | |
| "bidQty": 600, | |
| "bidprice": 20.05, | |
| "askQty": 100, | |
| "askPrice": 59, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19600, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19600, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE19600.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 5250, | |
| "bidQty": 750, | |
| "bidprice": 2190.55, | |
| "askQty": 750, | |
| "askPrice": 2316.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19600, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE19600.00", | |
| "openInterest": 5169, | |
| "changeinOpenInterest": 2403, | |
| "pchangeinOpenInterest": 86.8763557483731, | |
| "totalTradedVolume": 4080, | |
| "impliedVolatility": 41.45, | |
| "lastPrice": 1.75, | |
| "change": -0.75, | |
| "pChange": -30, | |
| "totalBuyQuantity": 333200, | |
| "totalSellQuantity": 78900, | |
| "bidQty": 2800, | |
| "bidprice": 1.7, | |
| "askQty": 2450, | |
| "askPrice": 1.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19600, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19600, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE19600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2950, | |
| "totalSellQuantity": 2950, | |
| "bidQty": 100, | |
| "bidprice": 2204.8, | |
| "askQty": 1100, | |
| "askPrice": 2385.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19600, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE19600.00", | |
| "openInterest": 63, | |
| "changeinOpenInterest": 19, | |
| "pchangeinOpenInterest": 43.18181818181818, | |
| "totalTradedVolume": 62, | |
| "impliedVolatility": 31.57, | |
| "lastPrice": 4.9, | |
| "change": -2.05, | |
| "pChange": -29.496402877697836, | |
| "totalBuyQuantity": 650, | |
| "totalSellQuantity": 25000, | |
| "bidQty": 100, | |
| "bidprice": 5, | |
| "askQty": 150, | |
| "askPrice": 5.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19600, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19600, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE19600.00", | |
| "openInterest": 1336, | |
| "changeinOpenInterest": 69, | |
| "pchangeinOpenInterest": 5.445935280189424, | |
| "totalTradedVolume": 405, | |
| "impliedVolatility": 22.89, | |
| "lastPrice": 7.95, | |
| "change": -1.3500000000000005, | |
| "pChange": -14.516129032258068, | |
| "totalBuyQuantity": 25650, | |
| "totalSellQuantity": 27300, | |
| "bidQty": 50, | |
| "bidprice": 7.95, | |
| "askQty": 100, | |
| "askPrice": 8.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19600, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE19600.00", | |
| "openInterest": 51, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 2, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6450, | |
| "totalSellQuantity": 6650, | |
| "bidQty": 100, | |
| "bidprice": 2190.9, | |
| "askQty": 100, | |
| "askPrice": 2235.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19600, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19600, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE19600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 11.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19600, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19600, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE19600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3700, | |
| "totalSellQuantity": 0, | |
| "bidQty": 900, | |
| "bidprice": 1.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19600, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19600, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE19600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 900, | |
| "bidprice": 1.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19600, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 19600, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE19600.00", | |
| "openInterest": 10, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3600, | |
| "totalSellQuantity": 2050, | |
| "bidQty": 50, | |
| "bidprice": 2109.2, | |
| "askQty": 50, | |
| "askPrice": 2220, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19600, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE19600.00", | |
| "openInterest": 19, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 5.555555555555555, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 11400, | |
| "totalSellQuantity": 4300, | |
| "bidQty": 50, | |
| "bidprice": 25.55, | |
| "askQty": 50, | |
| "askPrice": 37.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19600, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19600, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE19600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1850, | |
| "bidprice": 2056.25, | |
| "askQty": 1750, | |
| "askPrice": 2506.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19600, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE19600.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6300, | |
| "totalSellQuantity": 500, | |
| "bidQty": 600, | |
| "bidprice": 2.1, | |
| "askQty": 500, | |
| "askPrice": 9.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19650, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19650, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE19650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 15900, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1200, | |
| "bidprice": 3.15, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19650, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE19650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 2750, | |
| "bidQty": 1100, | |
| "bidprice": 2211.25, | |
| "askQty": 1000, | |
| "askPrice": 2441.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19650, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19650, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE19650.00", | |
| "openInterest": 63, | |
| "changeinOpenInterest": 22, | |
| "pchangeinOpenInterest": 53.65853658536585, | |
| "totalTradedVolume": 30, | |
| "impliedVolatility": 23.69, | |
| "lastPrice": 8.95, | |
| "change": -1.1000000000000014, | |
| "pChange": -10.94527363184081, | |
| "totalBuyQuantity": 26500, | |
| "totalSellQuantity": 17950, | |
| "bidQty": 50, | |
| "bidprice": 8.85, | |
| "askQty": 50, | |
| "askPrice": 9.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19650, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE19650.00", | |
| "openInterest": 6, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7100, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 750, | |
| "bidprice": 2233.4, | |
| "askQty": 1800, | |
| "askPrice": 2307.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19650, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19650, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE19650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 0.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19650, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19650, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE19650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 150, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 18.45, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19650, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19650, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE19650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 0.4, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19650, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19650, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE19650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5300, | |
| "totalSellQuantity": 4200, | |
| "bidQty": 100, | |
| "bidprice": 16.5, | |
| "askQty": 100, | |
| "askPrice": 45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19650, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE19650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3550, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 1750, | |
| "bidprice": 2087.6, | |
| "askQty": 100, | |
| "askPrice": 2449, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19650, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19650, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE19650.00", | |
| "openInterest": 189, | |
| "changeinOpenInterest": 21, | |
| "pchangeinOpenInterest": 12.5, | |
| "totalTradedVolume": 2620, | |
| "impliedVolatility": 42.01, | |
| "lastPrice": 1.7, | |
| "change": -1.55, | |
| "pChange": -47.69230769230769, | |
| "totalBuyQuantity": 66200, | |
| "totalSellQuantity": 47450, | |
| "bidQty": 400, | |
| "bidprice": 1.7, | |
| "askQty": 100, | |
| "askPrice": 1.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19650, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE19650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 7000, | |
| "bidQty": 750, | |
| "bidprice": 2227.45, | |
| "askQty": 750, | |
| "askPrice": 2367.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19650, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19650, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE19650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 100, | |
| "bidprice": 2131.4, | |
| "askQty": 1750, | |
| "askPrice": 2564.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19650, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE19650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 6250, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19700, | |
| "expiryDate": "10-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19700, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE19700.00", | |
| "openInterest": 187, | |
| "changeinOpenInterest": 87, | |
| "pchangeinOpenInterest": 87, | |
| "totalTradedVolume": 245, | |
| "impliedVolatility": 32.6, | |
| "lastPrice": 4.9, | |
| "change": -0.14999999999999947, | |
| "pChange": -2.9702970297029596, | |
| "totalBuyQuantity": 13000, | |
| "totalSellQuantity": 26650, | |
| "bidQty": 50, | |
| "bidprice": 4.55, | |
| "askQty": 250, | |
| "askPrice": 4.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19700, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE19700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 2850, | |
| "bidQty": 100, | |
| "bidprice": 2289.15, | |
| "askQty": 1100, | |
| "askPrice": 2471.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19700, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19700, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE19700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 16950, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 2.35, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19700, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE19700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 100, | |
| "bidprice": 2177.1, | |
| "askQty": 1750, | |
| "askPrice": 2622.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19700, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19700, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE19700.00", | |
| "openInterest": 1206, | |
| "changeinOpenInterest": 115, | |
| "pchangeinOpenInterest": 10.540788267644363, | |
| "totalTradedVolume": 322, | |
| "impliedVolatility": 23.51, | |
| "lastPrice": 7.65, | |
| "change": -1.6500000000000004, | |
| "pChange": -17.74193548387097, | |
| "totalBuyQuantity": 39000, | |
| "totalSellQuantity": 38800, | |
| "bidQty": 250, | |
| "bidprice": 7.75, | |
| "askQty": 50, | |
| "askPrice": 7.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19700, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE19700.00", | |
| "openInterest": 78, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 1.2987012987012987, | |
| "totalTradedVolume": 4, | |
| "impliedVolatility": 0, | |
| "lastPrice": 2331.85, | |
| "change": -161.5, | |
| "pChange": -6.477229430284558, | |
| "totalBuyQuantity": 7100, | |
| "totalSellQuantity": 6650, | |
| "bidQty": 750, | |
| "bidprice": 2282.6, | |
| "askQty": 50, | |
| "askPrice": 2326.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19700, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19700, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE19700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 1.7, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19700, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19700, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE19700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3700, | |
| "totalSellQuantity": 0, | |
| "bidQty": 900, | |
| "bidprice": 1.5, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19700, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19700, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE19700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 0.8, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19700, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19700, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE19700.00", | |
| "openInterest": 14, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5450, | |
| "totalSellQuantity": 5150, | |
| "bidQty": 50, | |
| "bidprice": 29.05, | |
| "askQty": 50, | |
| "askPrice": 37.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19700, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE19700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3600, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 50, | |
| "bidprice": 2206.55, | |
| "askQty": 50, | |
| "askPrice": 2362.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19700, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19700, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE19700.00", | |
| "openInterest": 5251, | |
| "changeinOpenInterest": 855, | |
| "pchangeinOpenInterest": 19.449499545040947, | |
| "totalTradedVolume": 6274, | |
| "impliedVolatility": 42.55, | |
| "lastPrice": 1.65, | |
| "change": -0.8000000000000003, | |
| "pChange": -32.653061224489804, | |
| "totalBuyQuantity": 493850, | |
| "totalSellQuantity": 114400, | |
| "bidQty": 200, | |
| "bidprice": 1.65, | |
| "askQty": 3400, | |
| "askPrice": 1.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19700, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE19700.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7250, | |
| "totalSellQuantity": 6550, | |
| "bidQty": 750, | |
| "bidprice": 2280.3, | |
| "askQty": 300, | |
| "askPrice": 2381.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19750, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19750, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE19750.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7050, | |
| "totalSellQuantity": 5250, | |
| "bidQty": 800, | |
| "bidprice": 2340.2, | |
| "askQty": 750, | |
| "askPrice": 2468.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19750, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE19750.00", | |
| "openInterest": 1538, | |
| "changeinOpenInterest": 372, | |
| "pchangeinOpenInterest": 31.90394511149228, | |
| "totalTradedVolume": 2287, | |
| "impliedVolatility": 43.23, | |
| "lastPrice": 1.65, | |
| "change": -1.1, | |
| "pChange": -40, | |
| "totalBuyQuantity": 108650, | |
| "totalSellQuantity": 52850, | |
| "bidQty": 800, | |
| "bidprice": 1.55, | |
| "askQty": 100, | |
| "askPrice": 1.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19750, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19750, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE19750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 2850, | |
| "bidQty": 100, | |
| "bidprice": 2286.4, | |
| "askQty": 1850, | |
| "askPrice": 2606.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19750, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE19750.00", | |
| "openInterest": 71, | |
| "changeinOpenInterest": 37, | |
| "pchangeinOpenInterest": 108.82352941176471, | |
| "totalTradedVolume": 15, | |
| "impliedVolatility": 33.11, | |
| "lastPrice": 4.9, | |
| "change": -2.5999999999999996, | |
| "pChange": -34.666666666666664, | |
| "totalBuyQuantity": 19000, | |
| "totalSellQuantity": 1450, | |
| "bidQty": 300, | |
| "bidprice": 4, | |
| "askQty": 150, | |
| "askPrice": 4.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19750, | |
| "expiryDate": "24-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19750, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE19750.00", | |
| "openInterest": 326, | |
| "changeinOpenInterest": 14, | |
| "pchangeinOpenInterest": 4.487179487179487, | |
| "totalTradedVolume": 23, | |
| "impliedVolatility": 23.93, | |
| "lastPrice": 7.75, | |
| "change": -1.0999999999999996, | |
| "pChange": -12.429378531073443, | |
| "totalBuyQuantity": 20650, | |
| "totalSellQuantity": 19550, | |
| "bidQty": 450, | |
| "bidprice": 7.75, | |
| "askQty": 100, | |
| "askPrice": 8.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19750, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE19750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7100, | |
| "totalSellQuantity": 6350, | |
| "bidQty": 750, | |
| "bidprice": 2331.95, | |
| "askQty": 1800, | |
| "askPrice": 2407, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19750, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19750, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE19750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1000, | |
| "totalSellQuantity": 0, | |
| "bidQty": 900, | |
| "bidprice": 0.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19750, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19750, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE19750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1000, | |
| "totalSellQuantity": 0, | |
| "bidQty": 900, | |
| "bidprice": 0.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19750, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19750, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE19750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1600, | |
| "totalSellQuantity": 100, | |
| "bidQty": 500, | |
| "bidprice": 0.8, | |
| "askQty": 100, | |
| "askPrice": 60, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19750, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19750, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE19750.00", | |
| "openInterest": 13, | |
| "changeinOpenInterest": 3, | |
| "pchangeinOpenInterest": 30, | |
| "totalTradedVolume": 4, | |
| "impliedVolatility": 19.88, | |
| "lastPrice": 39, | |
| "change": 14.05, | |
| "pChange": 56.312625250501, | |
| "totalBuyQuantity": 6650, | |
| "totalSellQuantity": 2650, | |
| "bidQty": 50, | |
| "bidprice": 30, | |
| "askQty": 50, | |
| "askPrice": 39.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19750, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE19750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3550, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 1750, | |
| "bidprice": 2172.35, | |
| "askQty": 100, | |
| "askPrice": 2549, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19750, | |
| "expiryDate": "17-Feb-2022", | |
| "CE": { | |
| "strikePrice": 19750, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE19750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8450, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 19750, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE19750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1850, | |
| "bidprice": 2212.55, | |
| "askQty": 1750, | |
| "askPrice": 2672.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19800, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19800, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE19800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 7000, | |
| "bidQty": 750, | |
| "bidprice": 2362.1, | |
| "askQty": 750, | |
| "askPrice": 2519.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19800, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE19800.00", | |
| "openInterest": 78363, | |
| "changeinOpenInterest": 11455, | |
| "pchangeinOpenInterest": 17.12052370419083, | |
| "totalTradedVolume": 60667, | |
| "impliedVolatility": 43.76, | |
| "lastPrice": 1.6, | |
| "change": -0.8500000000000001, | |
| "pChange": -34.69387755102041, | |
| "totalBuyQuantity": 1698800, | |
| "totalSellQuantity": 571150, | |
| "bidQty": 40850, | |
| "bidprice": 1.55, | |
| "askQty": 37350, | |
| "askPrice": 1.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19800, | |
| "expiryDate": "17-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19800, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022PE19800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 1750, | |
| "bidQty": 1850, | |
| "bidprice": 2252.3, | |
| "askQty": 1750, | |
| "askPrice": 2731.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19800, | |
| "expiryDate": "17-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-02-2022CE19800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 10000, | |
| "totalSellQuantity": 0, | |
| "bidQty": 600, | |
| "bidprice": 2.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19800, | |
| "expiryDate": "24-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19800, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022PE19800.00", | |
| "openInterest": 135, | |
| "changeinOpenInterest": 9, | |
| "pchangeinOpenInterest": 7.142857142857143, | |
| "totalTradedVolume": 10, | |
| "impliedVolatility": 0, | |
| "lastPrice": 2431.3, | |
| "change": -182.5, | |
| "pChange": -6.9821715509985465, | |
| "totalBuyQuantity": 6850, | |
| "totalSellQuantity": 7100, | |
| "bidQty": 100, | |
| "bidprice": 2402.4, | |
| "askQty": 50, | |
| "askPrice": 2421.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19800, | |
| "expiryDate": "24-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-02-2022CE19800.00", | |
| "openInterest": 1628, | |
| "changeinOpenInterest": 402, | |
| "pchangeinOpenInterest": 32.78955954323002, | |
| "totalTradedVolume": 964, | |
| "impliedVolatility": 24.26, | |
| "lastPrice": 7.65, | |
| "change": -1.0999999999999996, | |
| "pChange": -12.571428571428566, | |
| "totalBuyQuantity": 58700, | |
| "totalSellQuantity": 49050, | |
| "bidQty": 250, | |
| "bidprice": 7.6, | |
| "askQty": 550, | |
| "askPrice": 7.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19800, | |
| "expiryDate": "03-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19800, | |
| "expiryDate": "03-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-03-2022CE19800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1150, | |
| "totalSellQuantity": 0, | |
| "bidQty": 150, | |
| "bidprice": 7.65, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19800, | |
| "expiryDate": "10-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19800, | |
| "expiryDate": "10-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-03-2022CE19800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3750, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 14.2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19800, | |
| "expiryDate": "17-Mar-2022", | |
| "CE": { | |
| "strikePrice": 19800, | |
| "expiryDate": "17-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY17-03-2022CE19800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 700, | |
| "totalSellQuantity": 0, | |
| "bidQty": 500, | |
| "bidprice": 0.45, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19800, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 19800, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE19800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2150, | |
| "totalSellQuantity": 1900, | |
| "bidQty": 400, | |
| "bidprice": 2293.8, | |
| "askQty": 50, | |
| "askPrice": 2598.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19800, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE19800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4100, | |
| "totalSellQuantity": 5050, | |
| "bidQty": 50, | |
| "bidprice": 20.15, | |
| "askQty": 50, | |
| "askPrice": 44.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 19800, | |
| "expiryDate": "10-Feb-2022", | |
| "PE": { | |
| "strikePrice": 19800, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022PE19800.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2850, | |
| "totalSellQuantity": 2750, | |
| "bidQty": 1000, | |
| "bidprice": 2290, | |
| "askQty": 1000, | |
| "askPrice": 2711.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 19800, | |
| "expiryDate": "10-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY10-02-2022CE19800.00", | |
| "openInterest": 21, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 90800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 7400, | |
| "bidprice": 3.1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 20000, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE20000.00", | |
| "openInterest": 1431, | |
| "changeinOpenInterest": 14, | |
| "pchangeinOpenInterest": 0.9880028228652082, | |
| "totalTradedVolume": 36, | |
| "impliedVolatility": 0, | |
| "lastPrice": 2537.6, | |
| "change": -198.95000000000027, | |
| "pChange": -7.270102866748288, | |
| "totalBuyQuantity": 6350, | |
| "totalSellQuantity": 5300, | |
| "bidQty": 100, | |
| "bidprice": 2536, | |
| "askQty": 200, | |
| "askPrice": 2564.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE20000.00", | |
| "openInterest": 9713, | |
| "changeinOpenInterest": 302, | |
| "pchangeinOpenInterest": 3.209010732121985, | |
| "totalTradedVolume": 1108, | |
| "impliedVolatility": 19.57, | |
| "lastPrice": 25.1, | |
| "change": 0.5500000000000007, | |
| "pChange": 2.240325865580451, | |
| "totalBuyQuantity": 47900, | |
| "totalSellQuantity": 37250, | |
| "bidQty": 50, | |
| "bidprice": 24.9, | |
| "askQty": 150, | |
| "askPrice": 25.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 20000, | |
| "expiryDate": "30-Jun-2022", | |
| "CE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022CE20000.00", | |
| "openInterest": 406, | |
| "changeinOpenInterest": 63, | |
| "pchangeinOpenInterest": 18.367346938775512, | |
| "totalTradedVolume": 50, | |
| "impliedVolatility": 15.04, | |
| "lastPrice": 103.5, | |
| "change": 14.049999999999997, | |
| "pChange": 15.70709893795416, | |
| "totalBuyQuantity": 8350, | |
| "totalSellQuantity": 7050, | |
| "bidQty": 300, | |
| "bidprice": 99.55, | |
| "askQty": 100, | |
| "askPrice": 103.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE20000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 500, | |
| "totalSellQuantity": 1700, | |
| "bidQty": 50, | |
| "bidprice": 2062.15, | |
| "askQty": 750, | |
| "askPrice": 3211.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 20000, | |
| "expiryDate": "29-Sep-2022", | |
| "PE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022PE20000.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 800, | |
| "totalSellQuantity": 950, | |
| "bidQty": 750, | |
| "bidprice": 1648.2, | |
| "askQty": 50, | |
| "askPrice": 3913.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022CE20000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3650, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 100, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 20000, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE20000.00", | |
| "openInterest": 740, | |
| "changeinOpenInterest": 69, | |
| "pchangeinOpenInterest": 10.283159463487332, | |
| "totalTradedVolume": 89, | |
| "impliedVolatility": 11.35, | |
| "lastPrice": 326, | |
| "change": 10.25, | |
| "pChange": 3.246239113222486, | |
| "totalBuyQuantity": 14650, | |
| "totalSellQuantity": 2000, | |
| "bidQty": 50, | |
| "bidprice": 327.25, | |
| "askQty": 50, | |
| "askPrice": 336.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE20000.00", | |
| "openInterest": 166, | |
| "changeinOpenInterest": 5, | |
| "pchangeinOpenInterest": 3.1055900621118013, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 27.04, | |
| "lastPrice": 2450.1, | |
| "change": -299.9500000000003, | |
| "pChange": -10.907074416828793, | |
| "totalBuyQuantity": 2100, | |
| "totalSellQuantity": 800, | |
| "bidQty": 300, | |
| "bidprice": 2105.7, | |
| "askQty": 50, | |
| "askPrice": 2655.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 20000, | |
| "expiryDate": "29-Jun-2023", | |
| "PE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE20000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1401.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023CE20000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 0.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 20000, | |
| "expiryDate": "28-Dec-2023", | |
| "PE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023PE20000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1250, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1265.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023CE20000.00", | |
| "openInterest": 7, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2700, | |
| "totalSellQuantity": 150, | |
| "bidQty": 50, | |
| "bidprice": 101.05, | |
| "askQty": 50, | |
| "askPrice": 1797.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 20000, | |
| "expiryDate": "27-Jun-2024", | |
| "CE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024CE20000.00", | |
| "openInterest": 5, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1750, | |
| "totalSellQuantity": 0, | |
| "bidQty": 250, | |
| "bidprice": 300, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024PE20000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1140.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 20000, | |
| "expiryDate": "26-Dec-2024", | |
| "CE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024CE20000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 500, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024PE20000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1022.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 20000, | |
| "expiryDate": "26-Jun-2025", | |
| "CE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025CE20000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1500, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1500, | |
| "bidprice": 698.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025PE20000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1250, | |
| "totalSellQuantity": 0, | |
| "bidQty": 250, | |
| "bidprice": 912.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 20000, | |
| "expiryDate": "24-Dec-2025", | |
| "PE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025PE20000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 250, | |
| "bidprice": 808.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025CE20000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1000, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1000, | |
| "bidprice": 906.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 20000, | |
| "expiryDate": "25-Jun-2026", | |
| "CE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026CE20000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 400, | |
| "totalSellQuantity": 0, | |
| "bidQty": 400, | |
| "bidprice": 1118.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026PE20000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2000, | |
| "totalSellQuantity": 0, | |
| "bidQty": 500, | |
| "bidprice": 708.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 20000, | |
| "expiryDate": "31-Dec-2026", | |
| "CE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "31-Dec-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-12-2026CE20000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 750, | |
| "totalSellQuantity": 0, | |
| "bidQty": 750, | |
| "bidprice": 1335.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 20000, | |
| "expiryDate": "31-Dec-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-12-2026PE20000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2250, | |
| "totalSellQuantity": 0, | |
| "bidQty": 500, | |
| "bidprice": 615.05, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 20500, | |
| "expiryDate": "31-Mar-2022", | |
| "CE": { | |
| "strikePrice": 20500, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE20500.00", | |
| "openInterest": 2623, | |
| "changeinOpenInterest": 23, | |
| "pchangeinOpenInterest": 0.8846153846153846, | |
| "totalTradedVolume": 356, | |
| "impliedVolatility": 20.98, | |
| "lastPrice": 17.75, | |
| "change": -1.1000000000000014, | |
| "pChange": -5.835543766578256, | |
| "totalBuyQuantity": 31500, | |
| "totalSellQuantity": 20600, | |
| "bidQty": 100, | |
| "bidprice": 18, | |
| "askQty": 50, | |
| "askPrice": 18.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 20500, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE20500.00", | |
| "openInterest": 141, | |
| "changeinOpenInterest": 17, | |
| "pchangeinOpenInterest": 13.709677419354838, | |
| "totalTradedVolume": 6, | |
| "impliedVolatility": 0, | |
| "lastPrice": 3041.5, | |
| "change": -368.5, | |
| "pChange": -10.806451612903226, | |
| "totalBuyQuantity": 6050, | |
| "totalSellQuantity": 6400, | |
| "bidQty": 200, | |
| "bidprice": 3015.65, | |
| "askQty": 50, | |
| "askPrice": 3040.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 20500, | |
| "expiryDate": "30-Jun-2022", | |
| "CE": { | |
| "strikePrice": 20500, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022CE20500.00", | |
| "openInterest": 77, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5850, | |
| "totalSellQuantity": 4000, | |
| "bidQty": 50, | |
| "bidprice": 66.75, | |
| "askQty": 100, | |
| "askPrice": 74.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 20500, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 20500, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE20500.00", | |
| "openInterest": 40, | |
| "changeinOpenInterest": -1, | |
| "pchangeinOpenInterest": -2.4390243902439024, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 11.77, | |
| "lastPrice": 245, | |
| "change": 44, | |
| "pChange": 21.890547263681594, | |
| "totalBuyQuantity": 3350, | |
| "totalSellQuantity": 800, | |
| "bidQty": 50, | |
| "bidprice": 216, | |
| "askQty": 50, | |
| "askPrice": 259.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 21000, | |
| "expiryDate": "26-Dec-2024", | |
| "CE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024CE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1500, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1500, | |
| "bidprice": 221.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024PE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 250, | |
| "bidQty": 50, | |
| "bidprice": 1495.85, | |
| "askQty": 250, | |
| "askPrice": 5335, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 21000, | |
| "expiryDate": "30-Jun-2022", | |
| "CE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022CE21000.00", | |
| "openInterest": 148, | |
| "changeinOpenInterest": 27, | |
| "pchangeinOpenInterest": 22.31404958677686, | |
| "totalTradedVolume": 16, | |
| "impliedVolatility": 16.35, | |
| "lastPrice": 52.05, | |
| "change": 6, | |
| "pChange": 13.029315960912053, | |
| "totalBuyQuantity": 4500, | |
| "totalSellQuantity": 5500, | |
| "bidQty": 50, | |
| "bidprice": 52.05, | |
| "askQty": 100, | |
| "askPrice": 56.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 900, | |
| "bidQty": 50, | |
| "bidprice": 2658.05, | |
| "askQty": 900, | |
| "askPrice": 4609, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 21000, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE21000.00", | |
| "openInterest": 875, | |
| "changeinOpenInterest": 20, | |
| "pchangeinOpenInterest": 2.3391812865497075, | |
| "totalTradedVolume": 21, | |
| "impliedVolatility": 11.66, | |
| "lastPrice": 163, | |
| "change": 9.75, | |
| "pChange": 6.36215334420881, | |
| "totalBuyQuantity": 7250, | |
| "totalSellQuantity": 2350, | |
| "bidQty": 50, | |
| "bidprice": 161.05, | |
| "askQty": 50, | |
| "askPrice": 165, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 100, | |
| "totalSellQuantity": 950, | |
| "bidQty": 50, | |
| "bidprice": 2304.3, | |
| "askQty": 50, | |
| "askPrice": 4810.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 21000, | |
| "expiryDate": "29-Jun-2023", | |
| "PE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 400, | |
| "bidQty": 50, | |
| "bidprice": 2051.65, | |
| "askQty": 400, | |
| "askPrice": 4992.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023CE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 0.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 21000, | |
| "expiryDate": "31-Mar-2022", | |
| "PE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022PE21000.00", | |
| "openInterest": 1150, | |
| "changeinOpenInterest": -5, | |
| "pchangeinOpenInterest": -0.4329004329004329, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 23.09, | |
| "lastPrice": 3560.4, | |
| "change": -112.94999999999982, | |
| "pChange": -3.074849932622805, | |
| "totalBuyQuantity": 6050, | |
| "totalSellQuantity": 5850, | |
| "bidQty": 300, | |
| "bidprice": 3502.9, | |
| "askQty": 200, | |
| "askPrice": 3531.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "31-Mar-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-03-2022CE21000.00", | |
| "openInterest": 5213, | |
| "changeinOpenInterest": 88, | |
| "pchangeinOpenInterest": 1.7170731707317073, | |
| "totalTradedVolume": 334, | |
| "impliedVolatility": 22.5, | |
| "lastPrice": 13.6, | |
| "change": -0.5, | |
| "pChange": -3.546099290780142, | |
| "totalBuyQuantity": 36050, | |
| "totalSellQuantity": 33100, | |
| "bidQty": 200, | |
| "bidprice": 13.45, | |
| "askQty": 200, | |
| "askPrice": 13.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 21000, | |
| "expiryDate": "27-Jun-2024", | |
| "CE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024CE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 50.7, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024PE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1550, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1660.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 21000, | |
| "expiryDate": "29-Sep-2022", | |
| "CE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022CE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 3800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 100, | |
| "bidprice": 55, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022PE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 900, | |
| "bidQty": 50, | |
| "bidprice": 2461.5, | |
| "askQty": 900, | |
| "askPrice": 4707.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 21000, | |
| "expiryDate": "26-Jun-2025", | |
| "PE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025PE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1344.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025CE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1500, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1500, | |
| "bidprice": 403.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 21000, | |
| "expiryDate": "24-Dec-2025", | |
| "PE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025PE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1205.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025CE21000.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1500, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1500, | |
| "bidprice": 591.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 21000, | |
| "expiryDate": "25-Jun-2026", | |
| "CE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026CE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 900, | |
| "totalSellQuantity": 0, | |
| "bidQty": 900, | |
| "bidprice": 785.7, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026PE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1074.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 21000, | |
| "expiryDate": "31-Dec-2026", | |
| "CE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "31-Dec-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-12-2026CE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 950, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1200, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "31-Dec-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-12-2026PE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1750, | |
| "totalSellQuantity": 0, | |
| "bidQty": 250, | |
| "bidprice": 946.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 21000, | |
| "expiryDate": "28-Dec-2023", | |
| "CE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023CE21000.00", | |
| "openInterest": 24, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4250, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 400, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 21000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023PE21000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 250, | |
| "bidQty": 50, | |
| "bidprice": 1842.65, | |
| "askQty": 250, | |
| "askPrice": 5135, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 22000, | |
| "expiryDate": "30-Jun-2022", | |
| "PE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 900, | |
| "bidQty": 50, | |
| "bidprice": 3612.7, | |
| "askQty": 900, | |
| "askPrice": 5503, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022CE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2800, | |
| "totalSellQuantity": 200, | |
| "bidQty": 50, | |
| "bidprice": 5.2, | |
| "askQty": 200, | |
| "askPrice": 50, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 22000, | |
| "expiryDate": "29-Sep-2022", | |
| "CE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022CE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 0.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022PE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 900, | |
| "bidQty": 50, | |
| "bidprice": 3352.25, | |
| "askQty": 900, | |
| "askPrice": 5540, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 22000, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE22000.00", | |
| "openInterest": 127, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0.7936507936507936, | |
| "totalTradedVolume": 1, | |
| "impliedVolatility": 12.93, | |
| "lastPrice": 106, | |
| "change": -3, | |
| "pChange": -2.7522935779816518, | |
| "totalBuyQuantity": 2350, | |
| "totalSellQuantity": 1850, | |
| "bidQty": 50, | |
| "bidprice": 106, | |
| "askQty": 50, | |
| "askPrice": 127, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 900, | |
| "bidQty": 50, | |
| "bidprice": 3134.35, | |
| "askQty": 900, | |
| "askPrice": 5606, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 22000, | |
| "expiryDate": "29-Jun-2023", | |
| "PE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 400, | |
| "bidQty": 50, | |
| "bidprice": 2782.1, | |
| "askQty": 400, | |
| "askPrice": 5738.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 22000, | |
| "expiryDate": "28-Dec-2023", | |
| "PE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023PE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 250, | |
| "bidQty": 50, | |
| "bidprice": 2495.65, | |
| "askQty": 250, | |
| "askPrice": 5850, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023CE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4350, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 70, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 22000, | |
| "expiryDate": "27-Jun-2024", | |
| "CE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024CE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 33.6, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024PE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 2249.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 22000, | |
| "expiryDate": "26-Dec-2024", | |
| "CE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024CE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 9.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024PE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 250, | |
| "bidQty": 50, | |
| "bidprice": 2032, | |
| "askQty": 250, | |
| "askPrice": 6006.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 22000, | |
| "expiryDate": "26-Jun-2025", | |
| "CE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025CE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1500, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1500, | |
| "bidprice": 163.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025PE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1835.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 22000, | |
| "expiryDate": "24-Dec-2025", | |
| "CE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025CE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 328.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025PE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1656.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 22000, | |
| "expiryDate": "25-Jun-2026", | |
| "CE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026CE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1000, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1000, | |
| "bidprice": 504.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026PE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 950, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1489.75, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 22000, | |
| "expiryDate": "31-Dec-2026", | |
| "CE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "31-Dec-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-12-2026CE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1000, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1000, | |
| "bidprice": 692.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 22000, | |
| "expiryDate": "31-Dec-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-12-2026PE22000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1050, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1330.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 23000, | |
| "expiryDate": "27-Jun-2024", | |
| "CE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024CE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 15.6, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "27-Jun-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY27-06-2024PE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 2899.3, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 23000, | |
| "expiryDate": "30-Jun-2022", | |
| "CE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022CE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 2800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 3.2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "30-Jun-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY30-06-2022PE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 750, | |
| "bidQty": 50, | |
| "bidprice": 4591.45, | |
| "askQty": 750, | |
| "askPrice": 6430, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 23000, | |
| "expiryDate": "29-Dec-2022", | |
| "CE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022CE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 4350, | |
| "totalSellQuantity": 1700, | |
| "bidQty": 50, | |
| "bidprice": 40, | |
| "askQty": 50, | |
| "askPrice": 120, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "29-Dec-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-12-2022PE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 900, | |
| "bidQty": 50, | |
| "bidprice": 4021.2, | |
| "askQty": 900, | |
| "askPrice": 6433.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 23000, | |
| "expiryDate": "29-Jun-2023", | |
| "PE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023PE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 400, | |
| "bidQty": 50, | |
| "bidprice": 3575.1, | |
| "askQty": 400, | |
| "askPrice": 6509, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "29-Jun-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-06-2023CE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 0.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 23000, | |
| "expiryDate": "28-Dec-2023", | |
| "PE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023PE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 200, | |
| "bidQty": 50, | |
| "bidprice": 3210.95, | |
| "askQty": 200, | |
| "askPrice": 6580, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "28-Dec-2023", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY28-12-2023CE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 5900, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 20, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 23000, | |
| "expiryDate": "29-Sep-2022", | |
| "CE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022CE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 0.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "29-Sep-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY29-09-2022PE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 900, | |
| "bidQty": 50, | |
| "bidprice": 4288.8, | |
| "askQty": 900, | |
| "askPrice": 6411.7, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 23000, | |
| "expiryDate": "26-Dec-2024", | |
| "CE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024CE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "26-Dec-2024", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-12-2024PE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 2624.55, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 23000, | |
| "expiryDate": "26-Jun-2025", | |
| "PE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025PE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 2379.35, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "26-Jun-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY26-06-2025CE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 5.2, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 23000, | |
| "expiryDate": "24-Dec-2025", | |
| "PE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025PE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 2157.85, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "24-Dec-2025", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY24-12-2025CE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1800, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1800, | |
| "bidprice": 112.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 23000, | |
| "expiryDate": "25-Jun-2026", | |
| "CE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026CE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1500, | |
| "totalSellQuantity": 0, | |
| "bidQty": 1500, | |
| "bidprice": 267.25, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "25-Jun-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY25-06-2026PE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1952.45, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 23000, | |
| "expiryDate": "31-Dec-2026", | |
| "PE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "31-Dec-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-12-2026PE23000.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 50, | |
| "totalSellQuantity": 0, | |
| "bidQty": 50, | |
| "bidprice": 1756.9, | |
| "askQty": 0, | |
| "askPrice": 0, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 23000, | |
| "expiryDate": "31-Dec-2026", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY31-12-2026CE23000.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 1850, | |
| "totalSellQuantity": 150, | |
| "bidQty": 50, | |
| "bidprice": 450, | |
| "askQty": 50, | |
| "askPrice": 4889, | |
| "underlyingValue": 17101.95 | |
| } | |
| } | |
| ], | |
| "timestamp": "28-Jan-2022 15:30:00", | |
| "underlyingValue": 17101.95, | |
| "strikePrices": [ | |
| 7500, | |
| 8300, | |
| 8500, | |
| 8700, | |
| 9000, | |
| 9500, | |
| 9700, | |
| 9900, | |
| 10000, | |
| 10500, | |
| 10700, | |
| 10800, | |
| 10900, | |
| 11000, | |
| 11100, | |
| 11200, | |
| 11300, | |
| 11400, | |
| 11500, | |
| 11600, | |
| 11700, | |
| 11800, | |
| 11900, | |
| 12000, | |
| 12100, | |
| 12200, | |
| 12300, | |
| 12500, | |
| 12600, | |
| 12700, | |
| 12800, | |
| 12900, | |
| 13000, | |
| 13100, | |
| 13400, | |
| 13500, | |
| 14000, | |
| 14100, | |
| 14500, | |
| 15000, | |
| 15100, | |
| 15150, | |
| 15200, | |
| 15250, | |
| 15300, | |
| 15350, | |
| 15400, | |
| 15450, | |
| 15500, | |
| 15550, | |
| 15600, | |
| 15650, | |
| 15700, | |
| 15750, | |
| 15800, | |
| 15850, | |
| 15900, | |
| 15950, | |
| 16000, | |
| 16050, | |
| 16100, | |
| 16150, | |
| 16200, | |
| 16250, | |
| 16300, | |
| 16350, | |
| 16400, | |
| 16450, | |
| 16500, | |
| 16550, | |
| 16600, | |
| 16650, | |
| 16700, | |
| 16750, | |
| 16800, | |
| 16850, | |
| 16900, | |
| 16950, | |
| 17000, | |
| 17050, | |
| 17100, | |
| 17150, | |
| 17200, | |
| 17250, | |
| 17300, | |
| 17350, | |
| 17400, | |
| 17450, | |
| 17500, | |
| 17550, | |
| 17600, | |
| 17650, | |
| 17700, | |
| 17750, | |
| 17800, | |
| 17850, | |
| 17900, | |
| 17950, | |
| 18000, | |
| 18050, | |
| 18100, | |
| 18150, | |
| 18200, | |
| 18250, | |
| 18300, | |
| 18350, | |
| 18400, | |
| 18450, | |
| 18500, | |
| 18550, | |
| 18600, | |
| 18650, | |
| 18700, | |
| 18750, | |
| 18800, | |
| 18850, | |
| 18900, | |
| 18950, | |
| 19000, | |
| 19050, | |
| 19100, | |
| 19150, | |
| 19200, | |
| 19250, | |
| 19300, | |
| 19350, | |
| 19400, | |
| 19450, | |
| 19500, | |
| 19550, | |
| 19600, | |
| 19650, | |
| 19700, | |
| 19750, | |
| 19800, | |
| 20000, | |
| 20500, | |
| 21000, | |
| 22000, | |
| 23000 | |
| ] | |
| }, | |
| "filtered": { | |
| "data": [ | |
| { | |
| "strikePrice": 15100, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15100.00", | |
| "openInterest": 14, | |
| "changeinOpenInterest": 13, | |
| "pchangeinOpenInterest": 1300, | |
| "totalTradedVolume": 7, | |
| "impliedVolatility": 102.59, | |
| "lastPrice": 2216.6, | |
| "change": -363.4000000000001, | |
| "pChange": -14.085271317829463, | |
| "totalBuyQuantity": 9050, | |
| "totalSellQuantity": 5300, | |
| "bidQty": 750, | |
| "bidprice": 2111.8, | |
| "askQty": 750, | |
| "askPrice": 2322.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15100.00", | |
| "openInterest": 59036, | |
| "changeinOpenInterest": 9824, | |
| "pchangeinOpenInterest": 19.962610745346662, | |
| "totalTradedVolume": 73961, | |
| "impliedVolatility": 41.92, | |
| "lastPrice": 2.75, | |
| "change": -2.5999999999999996, | |
| "pChange": -48.59813084112149, | |
| "totalBuyQuantity": 1591600, | |
| "totalSellQuantity": 188700, | |
| "bidQty": 20050, | |
| "bidprice": 2.7, | |
| "askQty": 1000, | |
| "askPrice": 2.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15150, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15150.00", | |
| "openInterest": 246, | |
| "changeinOpenInterest": 246, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1192, | |
| "impliedVolatility": 41.49, | |
| "lastPrice": 3.05, | |
| "change": -57.650000000000006, | |
| "pChange": -94.97528830313016, | |
| "totalBuyQuantity": 96350, | |
| "totalSellQuantity": 4350, | |
| "bidQty": 700, | |
| "bidprice": 3, | |
| "askQty": 150, | |
| "askPrice": 3.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15150.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 3400, | |
| "bidQty": 750, | |
| "bidprice": 2136.45, | |
| "askQty": 650, | |
| "askPrice": 2272.75, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15200, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15200.00", | |
| "openInterest": 10034, | |
| "changeinOpenInterest": 4689, | |
| "pchangeinOpenInterest": 87.7268475210477, | |
| "totalTradedVolume": 21897, | |
| "impliedVolatility": 40.43, | |
| "lastPrice": 3, | |
| "change": -3.3, | |
| "pChange": -52.38095238095239, | |
| "totalBuyQuantity": 316300, | |
| "totalSellQuantity": 40100, | |
| "bidQty": 5150, | |
| "bidprice": 3, | |
| "askQty": 3300, | |
| "askPrice": 3.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15200.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 5250, | |
| "bidQty": 750, | |
| "bidprice": 2087.7, | |
| "askQty": 750, | |
| "askPrice": 2221.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15250, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15250.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 7000, | |
| "bidQty": 750, | |
| "bidprice": 2038.6, | |
| "askQty": 750, | |
| "askPrice": 2168.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15250.00", | |
| "openInterest": 346, | |
| "changeinOpenInterest": 346, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 4116, | |
| "impliedVolatility": 39.94, | |
| "lastPrice": 3.3, | |
| "change": -69.3, | |
| "pChange": -95.45454545454545, | |
| "totalBuyQuantity": 112350, | |
| "totalSellQuantity": 6900, | |
| "bidQty": 50, | |
| "bidprice": 3.3, | |
| "askQty": 2000, | |
| "askPrice": 3.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15300, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15300.00", | |
| "openInterest": 14499, | |
| "changeinOpenInterest": 6803, | |
| "pchangeinOpenInterest": 88.39656964656965, | |
| "totalTradedVolume": 31662, | |
| "impliedVolatility": 39.19, | |
| "lastPrice": 3.45, | |
| "change": -3.6499999999999995, | |
| "pChange": -51.40845070422535, | |
| "totalBuyQuantity": 335700, | |
| "totalSellQuantity": 53400, | |
| "bidQty": 3500, | |
| "bidprice": 3.4, | |
| "askQty": 1650, | |
| "askPrice": 3.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15300.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 3400, | |
| "bidQty": 750, | |
| "bidprice": 1989.55, | |
| "askQty": 650, | |
| "askPrice": 2118.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15350, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15350.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7000, | |
| "totalSellQuantity": 7000, | |
| "bidQty": 750, | |
| "bidprice": 1940.45, | |
| "askQty": 750, | |
| "askPrice": 2083.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15350.00", | |
| "openInterest": 248, | |
| "changeinOpenInterest": 248, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 1630, | |
| "impliedVolatility": 38.63, | |
| "lastPrice": 3.75, | |
| "change": -82.5, | |
| "pChange": -95.65217391304348, | |
| "totalBuyQuantity": 117700, | |
| "totalSellQuantity": 5550, | |
| "bidQty": 50, | |
| "bidprice": 3.65, | |
| "askQty": 1400, | |
| "askPrice": 3.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15400, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15400, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15400.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 7050, | |
| "totalSellQuantity": 7050, | |
| "bidQty": 750, | |
| "bidprice": 1891.4, | |
| "askQty": 750, | |
| "askPrice": 2039.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15400, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15400.00", | |
| "openInterest": 3827, | |
| "changeinOpenInterest": 2346, | |
| "pchangeinOpenInterest": 158.40648210668468, | |
| "totalTradedVolume": 16711, | |
| "impliedVolatility": 37.9, | |
| "lastPrice": 3.95, | |
| "change": -3.8999999999999995, | |
| "pChange": -49.68152866242038, | |
| "totalBuyQuantity": 319550, | |
| "totalSellQuantity": 26000, | |
| "bidQty": 1300, | |
| "bidprice": 3.9, | |
| "askQty": 700, | |
| "askPrice": 3.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15450, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15450, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15450.00", | |
| "openInterest": 299, | |
| "changeinOpenInterest": 298, | |
| "pchangeinOpenInterest": 29800, | |
| "totalTradedVolume": 999, | |
| "impliedVolatility": 37.28, | |
| "lastPrice": 4.25, | |
| "change": 3.2, | |
| "pChange": 304.76190476190476, | |
| "totalBuyQuantity": 87850, | |
| "totalSellQuantity": 7700, | |
| "bidQty": 400, | |
| "bidprice": 4.2, | |
| "askQty": 50, | |
| "askPrice": 4.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15450, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15450.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8800, | |
| "totalSellQuantity": 8800, | |
| "bidQty": 750, | |
| "bidprice": 1858.4, | |
| "askQty": 1800, | |
| "askPrice": 1943.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15500, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15500.00", | |
| "openInterest": 48115, | |
| "changeinOpenInterest": 23174, | |
| "pchangeinOpenInterest": 92.91528006094383, | |
| "totalTradedVolume": 84701, | |
| "impliedVolatility": 36.56, | |
| "lastPrice": 4.5, | |
| "change": -4.550000000000001, | |
| "pChange": -50.27624309392266, | |
| "totalBuyQuantity": 720850, | |
| "totalSellQuantity": 116600, | |
| "bidQty": 800, | |
| "bidprice": 4.5, | |
| "askQty": 6100, | |
| "askPrice": 4.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15500, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15500.00", | |
| "openInterest": 362, | |
| "changeinOpenInterest": 9, | |
| "pchangeinOpenInterest": 2.54957507082153, | |
| "totalTradedVolume": 8, | |
| "impliedVolatility": 86.88, | |
| "lastPrice": 1810, | |
| "change": 174.79999999999995, | |
| "pChange": 10.68982387475538, | |
| "totalBuyQuantity": 12850, | |
| "totalSellQuantity": 8100, | |
| "bidQty": 250, | |
| "bidprice": 1823.8, | |
| "askQty": 700, | |
| "askPrice": 1886.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15550, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15550, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15550.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8800, | |
| "totalSellQuantity": 8800, | |
| "bidQty": 750, | |
| "bidprice": 1761.65, | |
| "askQty": 750, | |
| "askPrice": 1845.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15550, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15550.00", | |
| "openInterest": 1931, | |
| "changeinOpenInterest": -868, | |
| "pchangeinOpenInterest": -31.011075384065737, | |
| "totalTradedVolume": 5630, | |
| "impliedVolatility": 36.1, | |
| "lastPrice": 5, | |
| "change": -5.199999999999999, | |
| "pChange": -50.98039215686274, | |
| "totalBuyQuantity": 97500, | |
| "totalSellQuantity": 17800, | |
| "bidQty": 1000, | |
| "bidprice": 4.9, | |
| "askQty": 100, | |
| "askPrice": 5.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15600, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15600, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15600.00", | |
| "openInterest": 1, | |
| "changeinOpenInterest": 1, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8800, | |
| "totalSellQuantity": 8800, | |
| "bidQty": 750, | |
| "bidprice": 1712, | |
| "askQty": 750, | |
| "askPrice": 1796.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15600, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15600.00", | |
| "openInterest": 16516, | |
| "changeinOpenInterest": 11837, | |
| "pchangeinOpenInterest": 252.98140628339388, | |
| "totalTradedVolume": 47434, | |
| "impliedVolatility": 35.27, | |
| "lastPrice": 5.2, | |
| "change": -4.749999999999999, | |
| "pChange": -47.73869346733668, | |
| "totalBuyQuantity": 157100, | |
| "totalSellQuantity": 56850, | |
| "bidQty": 8700, | |
| "bidprice": 5.15, | |
| "askQty": 7950, | |
| "askPrice": 5.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15650, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15650, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15650.00", | |
| "openInterest": 433, | |
| "changeinOpenInterest": 341, | |
| "pchangeinOpenInterest": 370.6521739130435, | |
| "totalTradedVolume": 3189, | |
| "impliedVolatility": 34.53, | |
| "lastPrice": 5.5, | |
| "change": -4, | |
| "pChange": -42.10526315789473, | |
| "totalBuyQuantity": 82750, | |
| "totalSellQuantity": 17000, | |
| "bidQty": 50, | |
| "bidprice": 5.45, | |
| "askQty": 450, | |
| "askPrice": 5.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15650, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15650.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8800, | |
| "totalSellQuantity": 7050, | |
| "bidQty": 750, | |
| "bidprice": 1662.35, | |
| "askQty": 750, | |
| "askPrice": 1746.65, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15700, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15700, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15700.00", | |
| "openInterest": 8916, | |
| "changeinOpenInterest": 1819, | |
| "pchangeinOpenInterest": 25.63054811892349, | |
| "totalTradedVolume": 41468, | |
| "impliedVolatility": 33.86, | |
| "lastPrice": 5.9, | |
| "change": -5.699999999999999, | |
| "pChange": -49.137931034482754, | |
| "totalBuyQuantity": 156750, | |
| "totalSellQuantity": 70900, | |
| "bidQty": 1650, | |
| "bidprice": 5.85, | |
| "askQty": 1000, | |
| "askPrice": 5.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15700, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15700.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 9250, | |
| "totalSellQuantity": 8500, | |
| "bidQty": 750, | |
| "bidprice": 1612.95, | |
| "askQty": 400, | |
| "askPrice": 1676.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15750, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15750, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15750.00", | |
| "openInterest": 1059, | |
| "changeinOpenInterest": 572, | |
| "pchangeinOpenInterest": 117.45379876796714, | |
| "totalTradedVolume": 4208, | |
| "impliedVolatility": 33.23, | |
| "lastPrice": 6.4, | |
| "change": -6.549999999999999, | |
| "pChange": -50.57915057915058, | |
| "totalBuyQuantity": 61700, | |
| "totalSellQuantity": 31100, | |
| "bidQty": 50, | |
| "bidprice": 6.3, | |
| "askQty": 450, | |
| "askPrice": 6.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15750, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15750.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8800, | |
| "totalSellQuantity": 8800, | |
| "bidQty": 750, | |
| "bidprice": 1565.7, | |
| "askQty": 750, | |
| "askPrice": 1650.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15800, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15800, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15800.00", | |
| "openInterest": 4, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8700, | |
| "totalSellQuantity": 7150, | |
| "bidQty": 250, | |
| "bidprice": 1531.65, | |
| "askQty": 250, | |
| "askPrice": 1577.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15800, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15800.00", | |
| "openInterest": 14570, | |
| "changeinOpenInterest": 7438, | |
| "pchangeinOpenInterest": 104.2905215928211, | |
| "totalTradedVolume": 35046, | |
| "impliedVolatility": 32.49, | |
| "lastPrice": 6.8, | |
| "change": -6.8999999999999995, | |
| "pChange": -50.364963503649626, | |
| "totalBuyQuantity": 140550, | |
| "totalSellQuantity": 71250, | |
| "bidQty": 400, | |
| "bidprice": 6.8, | |
| "askQty": 1150, | |
| "askPrice": 6.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15850, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15850, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15850.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8800, | |
| "totalSellQuantity": 8800, | |
| "bidQty": 750, | |
| "bidprice": 1464.25, | |
| "askQty": 750, | |
| "askPrice": 1548.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15850, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15850.00", | |
| "openInterest": 1910, | |
| "changeinOpenInterest": 1412, | |
| "pchangeinOpenInterest": 283.53413654618475, | |
| "totalTradedVolume": 5933, | |
| "impliedVolatility": 31.82, | |
| "lastPrice": 7.35, | |
| "change": -7.950000000000001, | |
| "pChange": -51.9607843137255, | |
| "totalBuyQuantity": 63550, | |
| "totalSellQuantity": 32550, | |
| "bidQty": 50, | |
| "bidprice": 7.3, | |
| "askQty": 1200, | |
| "askPrice": 7.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15900, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 15900, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15900.00", | |
| "openInterest": 17, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 3, | |
| "impliedVolatility": 84.07, | |
| "lastPrice": 1485.35, | |
| "change": 445.3499999999999, | |
| "pChange": 42.82211538461538, | |
| "totalBuyQuantity": 10000, | |
| "totalSellQuantity": 7900, | |
| "bidQty": 750, | |
| "bidprice": 1421.25, | |
| "askQty": 250, | |
| "askPrice": 1482.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 15900, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15900.00", | |
| "openInterest": 8653, | |
| "changeinOpenInterest": 2132, | |
| "pchangeinOpenInterest": 32.69437202882993, | |
| "totalTradedVolume": 27629, | |
| "impliedVolatility": 31.12, | |
| "lastPrice": 7.9, | |
| "change": -8.9, | |
| "pChange": -52.976190476190474, | |
| "totalBuyQuantity": 123000, | |
| "totalSellQuantity": 48350, | |
| "bidQty": 50, | |
| "bidprice": 7.9, | |
| "askQty": 3900, | |
| "askPrice": 7.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 15950, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 15950, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE15950.00", | |
| "openInterest": 1258, | |
| "changeinOpenInterest": 731, | |
| "pchangeinOpenInterest": 138.70967741935485, | |
| "totalTradedVolume": 6589, | |
| "impliedVolatility": 30.51, | |
| "lastPrice": 8.65, | |
| "change": -10.15, | |
| "pChange": -53.98936170212766, | |
| "totalBuyQuantity": 75500, | |
| "totalSellQuantity": 45500, | |
| "bidQty": 1250, | |
| "bidprice": 8.65, | |
| "askQty": 1700, | |
| "askPrice": 8.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 15950, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE15950.00", | |
| "openInterest": 0, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 8900, | |
| "totalSellQuantity": 6600, | |
| "bidQty": 750, | |
| "bidprice": 1370.35, | |
| "askQty": 200, | |
| "askPrice": 1433.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16000, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16000.00", | |
| "openInterest": 39842, | |
| "changeinOpenInterest": 11243, | |
| "pchangeinOpenInterest": 39.31256337634183, | |
| "totalTradedVolume": 98975, | |
| "impliedVolatility": 29.96, | |
| "lastPrice": 9.6, | |
| "change": -10.85, | |
| "pChange": -53.0562347188264, | |
| "totalBuyQuantity": 830600, | |
| "totalSellQuantity": 256450, | |
| "bidQty": 3000, | |
| "bidprice": 9.55, | |
| "askQty": 1200, | |
| "askPrice": 9.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16000, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16000.00", | |
| "openInterest": 1517, | |
| "changeinOpenInterest": -392, | |
| "pchangeinOpenInterest": -20.534311157674175, | |
| "totalTradedVolume": 866, | |
| "impliedVolatility": 77, | |
| "lastPrice": 1364.65, | |
| "change": 210.60000000000014, | |
| "pChange": 18.24877604956459, | |
| "totalBuyQuantity": 22900, | |
| "totalSellQuantity": 18450, | |
| "bidQty": 200, | |
| "bidprice": 1355.45, | |
| "askQty": 100, | |
| "askPrice": 1366.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16050, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16050, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16050.00", | |
| "openInterest": 2, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 10300, | |
| "totalSellQuantity": 8750, | |
| "bidQty": 250, | |
| "bidprice": 1305.85, | |
| "askQty": 450, | |
| "askPrice": 1319.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16050, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16050.00", | |
| "openInterest": 1120, | |
| "changeinOpenInterest": 697, | |
| "pchangeinOpenInterest": 164.77541371158392, | |
| "totalTradedVolume": 8631, | |
| "impliedVolatility": 29.37, | |
| "lastPrice": 10.6, | |
| "change": -11.65, | |
| "pChange": -52.359550561797754, | |
| "totalBuyQuantity": 46150, | |
| "totalSellQuantity": 41750, | |
| "bidQty": 900, | |
| "bidprice": 10.45, | |
| "askQty": 1100, | |
| "askPrice": 10.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16100, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16100.00", | |
| "openInterest": 49, | |
| "changeinOpenInterest": 30, | |
| "pchangeinOpenInterest": 157.89473684210526, | |
| "totalTradedVolume": 37, | |
| "impliedVolatility": 70.2, | |
| "lastPrice": 1245.45, | |
| "change": 260.45000000000005, | |
| "pChange": 26.441624365482237, | |
| "totalBuyQuantity": 18100, | |
| "totalSellQuantity": 16900, | |
| "bidQty": 150, | |
| "bidprice": 1258.1, | |
| "askQty": 50, | |
| "askPrice": 1268.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16100.00", | |
| "openInterest": 10038, | |
| "changeinOpenInterest": 5394, | |
| "pchangeinOpenInterest": 116.14987080103359, | |
| "totalTradedVolume": 37340, | |
| "impliedVolatility": 28.72, | |
| "lastPrice": 11.6, | |
| "change": -12.85, | |
| "pChange": -52.556237218813905, | |
| "totalBuyQuantity": 59350, | |
| "totalSellQuantity": 53900, | |
| "bidQty": 50, | |
| "bidprice": 11.5, | |
| "askQty": 350, | |
| "askPrice": 11.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16150, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16150.00", | |
| "openInterest": 740, | |
| "changeinOpenInterest": 263, | |
| "pchangeinOpenInterest": 55.136268343815516, | |
| "totalTradedVolume": 8588, | |
| "impliedVolatility": 28.06, | |
| "lastPrice": 12.7, | |
| "change": -14.2, | |
| "pChange": -52.78810408921933, | |
| "totalBuyQuantity": 43850, | |
| "totalSellQuantity": 43950, | |
| "bidQty": 1250, | |
| "bidprice": 12.7, | |
| "askQty": 1150, | |
| "askPrice": 12.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16150.00", | |
| "openInterest": 3, | |
| "changeinOpenInterest": 0, | |
| "pchangeinOpenInterest": 0, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 11150, | |
| "totalSellQuantity": 9100, | |
| "bidQty": 100, | |
| "bidprice": 1209.35, | |
| "askQty": 550, | |
| "askPrice": 1219.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16200, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16200.00", | |
| "openInterest": 10926, | |
| "changeinOpenInterest": 2792, | |
| "pchangeinOpenInterest": 34.325055323334155, | |
| "totalTradedVolume": 47410, | |
| "impliedVolatility": 27.47, | |
| "lastPrice": 14.1, | |
| "change": -16.299999999999997, | |
| "pChange": -53.61842105263157, | |
| "totalBuyQuantity": 88500, | |
| "totalSellQuantity": 52000, | |
| "bidQty": 1250, | |
| "bidprice": 14.05, | |
| "askQty": 550, | |
| "askPrice": 14.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16200.00", | |
| "openInterest": 38, | |
| "changeinOpenInterest": 17, | |
| "pchangeinOpenInterest": 80.95238095238095, | |
| "totalTradedVolume": 30, | |
| "impliedVolatility": 69.81, | |
| "lastPrice": 1170, | |
| "change": 200, | |
| "pChange": 20.618556701030926, | |
| "totalBuyQuantity": 19350, | |
| "totalSellQuantity": 16650, | |
| "bidQty": 150, | |
| "bidprice": 1162.55, | |
| "askQty": 200, | |
| "askPrice": 1170.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16250, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16250.00", | |
| "openInterest": 14, | |
| "changeinOpenInterest": 9, | |
| "pchangeinOpenInterest": 180, | |
| "totalTradedVolume": 9, | |
| "impliedVolatility": 66.65, | |
| "lastPrice": 1111.95, | |
| "change": 341.30000000000007, | |
| "pChange": 44.28728995004218, | |
| "totalBuyQuantity": 15100, | |
| "totalSellQuantity": 11800, | |
| "bidQty": 100, | |
| "bidprice": 1113.5, | |
| "askQty": 200, | |
| "askPrice": 1122.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16250.00", | |
| "openInterest": 1414, | |
| "changeinOpenInterest": 657, | |
| "pchangeinOpenInterest": 86.78996036988111, | |
| "totalTradedVolume": 11934, | |
| "impliedVolatility": 26.9, | |
| "lastPrice": 15.75, | |
| "change": -18.4, | |
| "pChange": -53.879941434846266, | |
| "totalBuyQuantity": 51650, | |
| "totalSellQuantity": 50450, | |
| "bidQty": 1200, | |
| "bidprice": 15.65, | |
| "askQty": 400, | |
| "askPrice": 15.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16300, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16300.00", | |
| "openInterest": 14713, | |
| "changeinOpenInterest": 7051, | |
| "pchangeinOpenInterest": 92.02558078830593, | |
| "totalTradedVolume": 54164, | |
| "impliedVolatility": 26.38, | |
| "lastPrice": 17.75, | |
| "change": -20.6, | |
| "pChange": -53.71577574967405, | |
| "totalBuyQuantity": 95150, | |
| "totalSellQuantity": 73750, | |
| "bidQty": 150, | |
| "bidprice": 17.7, | |
| "askQty": 2250, | |
| "askPrice": 17.8, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16300.00", | |
| "openInterest": 103, | |
| "changeinOpenInterest": 46, | |
| "pchangeinOpenInterest": 80.70175438596492, | |
| "totalTradedVolume": 85, | |
| "impliedVolatility": 66.29, | |
| "lastPrice": 1073.9, | |
| "change": 196.4000000000001, | |
| "pChange": 22.38176638176639, | |
| "totalBuyQuantity": 24350, | |
| "totalSellQuantity": 22950, | |
| "bidQty": 100, | |
| "bidprice": 1066.05, | |
| "askQty": 100, | |
| "askPrice": 1074.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16350, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16350.00", | |
| "openInterest": 2152, | |
| "changeinOpenInterest": 1128, | |
| "pchangeinOpenInterest": 110.15625, | |
| "totalTradedVolume": 12418, | |
| "impliedVolatility": 25.81, | |
| "lastPrice": 19.9, | |
| "change": -22.550000000000004, | |
| "pChange": -53.12131919905772, | |
| "totalBuyQuantity": 45550, | |
| "totalSellQuantity": 43850, | |
| "bidQty": 400, | |
| "bidprice": 19.75, | |
| "askQty": 50, | |
| "askPrice": 19.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16350.00", | |
| "openInterest": 1278, | |
| "changeinOpenInterest": -5, | |
| "pchangeinOpenInterest": -0.3897116134060795, | |
| "totalTradedVolume": 19, | |
| "impliedVolatility": 63.93, | |
| "lastPrice": 1021.7, | |
| "change": 187.70000000000005, | |
| "pChange": 22.50599520383694, | |
| "totalBuyQuantity": 28350, | |
| "totalSellQuantity": 22950, | |
| "bidQty": 350, | |
| "bidprice": 1017.8, | |
| "askQty": 3500, | |
| "askPrice": 1026.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16400, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16400.00", | |
| "openInterest": 10001, | |
| "changeinOpenInterest": 3051, | |
| "pchangeinOpenInterest": 43.89928057553957, | |
| "totalTradedVolume": 57467, | |
| "impliedVolatility": 25.26, | |
| "lastPrice": 22.4, | |
| "change": -26.5, | |
| "pChange": -54.19222903885481, | |
| "totalBuyQuantity": 90650, | |
| "totalSellQuantity": 85550, | |
| "bidQty": 2350, | |
| "bidprice": 22.35, | |
| "askQty": 600, | |
| "askPrice": 22.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16400, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16400.00", | |
| "openInterest": 83, | |
| "changeinOpenInterest": 20, | |
| "pchangeinOpenInterest": 31.746031746031747, | |
| "totalTradedVolume": 42, | |
| "impliedVolatility": 62.77, | |
| "lastPrice": 978.45, | |
| "change": 208.20000000000005, | |
| "pChange": 27.030185004868557, | |
| "totalBuyQuantity": 21150, | |
| "totalSellQuantity": 17850, | |
| "bidQty": 100, | |
| "bidprice": 974.4, | |
| "askQty": 200, | |
| "askPrice": 977.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16450, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16450, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16450.00", | |
| "openInterest": 36, | |
| "changeinOpenInterest": 17, | |
| "pchangeinOpenInterest": 89.47368421052632, | |
| "totalTradedVolume": 36, | |
| "impliedVolatility": 57.62, | |
| "lastPrice": 905.8, | |
| "change": 172.69999999999993, | |
| "pChange": 23.557495566771237, | |
| "totalBuyQuantity": 16950, | |
| "totalSellQuantity": 11450, | |
| "bidQty": 1000, | |
| "bidprice": 924.5, | |
| "askQty": 100, | |
| "askPrice": 930.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16450, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16450.00", | |
| "openInterest": 2815, | |
| "changeinOpenInterest": 1866, | |
| "pchangeinOpenInterest": 196.62802950474185, | |
| "totalTradedVolume": 22587, | |
| "impliedVolatility": 24.79, | |
| "lastPrice": 25.6, | |
| "change": -30, | |
| "pChange": -53.956834532374096, | |
| "totalBuyQuantity": 51700, | |
| "totalSellQuantity": 39650, | |
| "bidQty": 450, | |
| "bidprice": 25.45, | |
| "askQty": 50, | |
| "askPrice": 25.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16500, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16500.00", | |
| "openInterest": 1833, | |
| "changeinOpenInterest": 208, | |
| "pchangeinOpenInterest": 12.8, | |
| "totalTradedVolume": 813, | |
| "impliedVolatility": 58.84, | |
| "lastPrice": 880.7, | |
| "change": 176.95000000000005, | |
| "pChange": 25.14387211367674, | |
| "totalBuyQuantity": 39500, | |
| "totalSellQuantity": 17250, | |
| "bidQty": 50, | |
| "bidprice": 880.1, | |
| "askQty": 50, | |
| "askPrice": 883.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16500, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16500.00", | |
| "openInterest": 45729, | |
| "changeinOpenInterest": 16980, | |
| "pchangeinOpenInterest": 59.062923927788795, | |
| "totalTradedVolume": 145237, | |
| "impliedVolatility": 24.26, | |
| "lastPrice": 29, | |
| "change": -34.5, | |
| "pChange": -54.330708661417326, | |
| "totalBuyQuantity": 208150, | |
| "totalSellQuantity": 234500, | |
| "bidQty": 6000, | |
| "bidprice": 29, | |
| "askQty": 1100, | |
| "askPrice": 29.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16550, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16550.00", | |
| "openInterest": 52, | |
| "changeinOpenInterest": -1, | |
| "pchangeinOpenInterest": -1.8867924528301887, | |
| "totalTradedVolume": 16, | |
| "impliedVolatility": 56.6, | |
| "lastPrice": 830, | |
| "change": 183.25, | |
| "pChange": 28.333977580208735, | |
| "totalBuyQuantity": 38750, | |
| "totalSellQuantity": 18050, | |
| "bidQty": 50, | |
| "bidprice": 833.45, | |
| "askQty": 100, | |
| "askPrice": 838.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16550, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16550.00", | |
| "openInterest": 3058, | |
| "changeinOpenInterest": 2378, | |
| "pchangeinOpenInterest": 349.70588235294116, | |
| "totalTradedVolume": 15565, | |
| "impliedVolatility": 23.76, | |
| "lastPrice": 33.05, | |
| "change": -41.150000000000006, | |
| "pChange": -55.45822102425877, | |
| "totalBuyQuantity": 55000, | |
| "totalSellQuantity": 57450, | |
| "bidQty": 550, | |
| "bidprice": 32.9, | |
| "askQty": 600, | |
| "askPrice": 33.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16600, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16600, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16600.00", | |
| "openInterest": 25264, | |
| "changeinOpenInterest": 5061, | |
| "pchangeinOpenInterest": 25.05073503935059, | |
| "totalTradedVolume": 84334, | |
| "impliedVolatility": 23.22, | |
| "lastPrice": 37.5, | |
| "change": -42.7, | |
| "pChange": -53.241895261845386, | |
| "totalBuyQuantity": 106050, | |
| "totalSellQuantity": 96750, | |
| "bidQty": 100, | |
| "bidprice": 37.35, | |
| "askQty": 100, | |
| "askPrice": 37.45, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16600, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16600.00", | |
| "openInterest": 715, | |
| "changeinOpenInterest": -126, | |
| "pchangeinOpenInterest": -14.98216409036861, | |
| "totalTradedVolume": 370, | |
| "impliedVolatility": 55.38, | |
| "lastPrice": 787.4, | |
| "change": 163.25, | |
| "pChange": 26.15557157734519, | |
| "totalBuyQuantity": 45550, | |
| "totalSellQuantity": 19400, | |
| "bidQty": 150, | |
| "bidprice": 788.3, | |
| "askQty": 50, | |
| "askPrice": 791.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16650, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16650, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16650.00", | |
| "openInterest": 3522, | |
| "changeinOpenInterest": 2516, | |
| "pchangeinOpenInterest": 250.09940357852884, | |
| "totalTradedVolume": 26235, | |
| "impliedVolatility": 22.69, | |
| "lastPrice": 42.7, | |
| "change": -49.3, | |
| "pChange": -53.586956521739125, | |
| "totalBuyQuantity": 66100, | |
| "totalSellQuantity": 56350, | |
| "bidQty": 300, | |
| "bidprice": 42.5, | |
| "askQty": 700, | |
| "askPrice": 42.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16650, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16650.00", | |
| "openInterest": 148, | |
| "changeinOpenInterest": -12, | |
| "pchangeinOpenInterest": -7.5, | |
| "totalTradedVolume": 55, | |
| "impliedVolatility": 52.11, | |
| "lastPrice": 729.05, | |
| "change": 157.75, | |
| "pChange": 27.61246280413093, | |
| "totalBuyQuantity": 251400, | |
| "totalSellQuantity": 20500, | |
| "bidQty": 100, | |
| "bidprice": 743.3, | |
| "askQty": 650, | |
| "askPrice": 748.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16700, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16700, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16700.00", | |
| "openInterest": 713, | |
| "changeinOpenInterest": -134, | |
| "pchangeinOpenInterest": -15.820543093270366, | |
| "totalTradedVolume": 675, | |
| "impliedVolatility": 52.49, | |
| "lastPrice": 700, | |
| "change": 153.89999999999998, | |
| "pChange": 28.181651712140628, | |
| "totalBuyQuantity": 40500, | |
| "totalSellQuantity": 20200, | |
| "bidQty": 50, | |
| "bidprice": 701.75, | |
| "askQty": 50, | |
| "askPrice": 702.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16700, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16700.00", | |
| "openInterest": 34368, | |
| "changeinOpenInterest": 27482, | |
| "pchangeinOpenInterest": 399.09962242230614, | |
| "totalTradedVolume": 141184, | |
| "impliedVolatility": 22.19, | |
| "lastPrice": 48.8, | |
| "change": -55.150000000000006, | |
| "pChange": -53.05435305435305, | |
| "totalBuyQuantity": 123200, | |
| "totalSellQuantity": 121300, | |
| "bidQty": 100, | |
| "bidprice": 48.7, | |
| "askQty": 700, | |
| "askPrice": 48.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16750, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16750, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16750.00", | |
| "openInterest": 3259, | |
| "changeinOpenInterest": 2238, | |
| "pchangeinOpenInterest": 219.19686581782565, | |
| "totalTradedVolume": 27827, | |
| "impliedVolatility": 21.71, | |
| "lastPrice": 56, | |
| "change": -62.150000000000006, | |
| "pChange": -52.60262378332629, | |
| "totalBuyQuantity": 74300, | |
| "totalSellQuantity": 65400, | |
| "bidQty": 50, | |
| "bidprice": 55.85, | |
| "askQty": 50, | |
| "askPrice": 56.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16750, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16750.00", | |
| "openInterest": 164, | |
| "changeinOpenInterest": -14, | |
| "pchangeinOpenInterest": -7.865168539325842, | |
| "totalTradedVolume": 190, | |
| "impliedVolatility": 51.99, | |
| "lastPrice": 664.6, | |
| "change": 163.70000000000005, | |
| "pChange": 32.6811738870034, | |
| "totalBuyQuantity": 152100, | |
| "totalSellQuantity": 19650, | |
| "bidQty": 150, | |
| "bidprice": 657.85, | |
| "askQty": 50, | |
| "askPrice": 661.55, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16800, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16800.00", | |
| "openInterest": 26078, | |
| "changeinOpenInterest": 15571, | |
| "pchangeinOpenInterest": 148.19644046825925, | |
| "totalTradedVolume": 187247, | |
| "impliedVolatility": 21.2, | |
| "lastPrice": 64, | |
| "change": -67, | |
| "pChange": -51.14503816793893, | |
| "totalBuyQuantity": 189550, | |
| "totalSellQuantity": 198050, | |
| "bidQty": 50, | |
| "bidprice": 63.95, | |
| "askQty": 950, | |
| "askPrice": 64.1, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16800, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16800.00", | |
| "openInterest": 1584, | |
| "changeinOpenInterest": -26, | |
| "pchangeinOpenInterest": -1.6149068322981366, | |
| "totalTradedVolume": 2584, | |
| "impliedVolatility": 49.89, | |
| "lastPrice": 616.75, | |
| "change": 149.10000000000002, | |
| "pChange": 31.882818347054425, | |
| "totalBuyQuantity": 49800, | |
| "totalSellQuantity": 32800, | |
| "bidQty": 50, | |
| "bidprice": 616.65, | |
| "askQty": 50, | |
| "askPrice": 619.1, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16850, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 16850, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16850.00", | |
| "openInterest": 2693, | |
| "changeinOpenInterest": 1153, | |
| "pchangeinOpenInterest": 74.87012987012987, | |
| "totalTradedVolume": 42097, | |
| "impliedVolatility": 20.74, | |
| "lastPrice": 73.6, | |
| "change": -75.25, | |
| "pChange": -50.55424924420557, | |
| "totalBuyQuantity": 91500, | |
| "totalSellQuantity": 93400, | |
| "bidQty": 50, | |
| "bidprice": 73.4, | |
| "askQty": 400, | |
| "askPrice": 73.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 16850, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16850.00", | |
| "openInterest": 272, | |
| "changeinOpenInterest": -28, | |
| "pchangeinOpenInterest": -9.333333333333334, | |
| "totalTradedVolume": 225, | |
| "impliedVolatility": 48.57, | |
| "lastPrice": 575.8, | |
| "change": 147.99999999999994, | |
| "pChange": 34.59560542309489, | |
| "totalBuyQuantity": 42600, | |
| "totalSellQuantity": 29200, | |
| "bidQty": 100, | |
| "bidprice": 575.9, | |
| "askQty": 100, | |
| "askPrice": 578.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16900, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16900.00", | |
| "openInterest": 4870, | |
| "changeinOpenInterest": -8405, | |
| "pchangeinOpenInterest": -63.314500941619585, | |
| "totalTradedVolume": 8673, | |
| "impliedVolatility": 47.03, | |
| "lastPrice": 533.65, | |
| "change": 138.09999999999997, | |
| "pChange": 34.91341170522057, | |
| "totalBuyQuantity": 52900, | |
| "totalSellQuantity": 38350, | |
| "bidQty": 50, | |
| "bidprice": 536.4, | |
| "askQty": 100, | |
| "askPrice": 538.55, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16900, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16900.00", | |
| "openInterest": 19307, | |
| "changeinOpenInterest": 1052, | |
| "pchangeinOpenInterest": 5.762804711038072, | |
| "totalTradedVolume": 172075, | |
| "impliedVolatility": 20.17, | |
| "lastPrice": 83.9, | |
| "change": -80.1, | |
| "pChange": -48.84146341463415, | |
| "totalBuyQuantity": 238700, | |
| "totalSellQuantity": 189650, | |
| "bidQty": 500, | |
| "bidprice": 83.65, | |
| "askQty": 100, | |
| "askPrice": 83.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 16950, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 16950, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE16950.00", | |
| "openInterest": 1022, | |
| "changeinOpenInterest": -576, | |
| "pchangeinOpenInterest": -36.0450563204005, | |
| "totalTradedVolume": 1959, | |
| "impliedVolatility": 45.82, | |
| "lastPrice": 495, | |
| "change": 130.45, | |
| "pChange": 35.78384309422575, | |
| "totalBuyQuantity": 48700, | |
| "totalSellQuantity": 37600, | |
| "bidQty": 100, | |
| "bidprice": 498.75, | |
| "askQty": 50, | |
| "askPrice": 500.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 16950, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE16950.00", | |
| "openInterest": 2334, | |
| "changeinOpenInterest": 414, | |
| "pchangeinOpenInterest": 21.5625, | |
| "totalTradedVolume": 39282, | |
| "impliedVolatility": 19.67, | |
| "lastPrice": 96.05, | |
| "change": -86.45, | |
| "pChange": -47.369863013698634, | |
| "totalBuyQuantity": 100550, | |
| "totalSellQuantity": 92450, | |
| "bidQty": 250, | |
| "bidprice": 95.75, | |
| "askQty": 750, | |
| "askPrice": 96, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17000, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17000.00", | |
| "openInterest": 31488, | |
| "changeinOpenInterest": 20, | |
| "pchangeinOpenInterest": 0.06355662895640016, | |
| "totalTradedVolume": 327037, | |
| "impliedVolatility": 19.07, | |
| "lastPrice": 109, | |
| "change": -92.05000000000001, | |
| "pChange": -45.78463068888337, | |
| "totalBuyQuantity": 327350, | |
| "totalSellQuantity": 360100, | |
| "bidQty": 400, | |
| "bidprice": 109, | |
| "askQty": 1100, | |
| "askPrice": 109.2, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17000, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17000.00", | |
| "openInterest": 17928, | |
| "changeinOpenInterest": -10238, | |
| "pchangeinOpenInterest": -36.348789320457286, | |
| "totalTradedVolume": 76341, | |
| "impliedVolatility": 45.09, | |
| "lastPrice": 461.2, | |
| "change": 128.2, | |
| "pChange": 38.4984984984985, | |
| "totalBuyQuantity": 123750, | |
| "totalSellQuantity": 73900, | |
| "bidQty": 750, | |
| "bidprice": 461.7, | |
| "askQty": 50, | |
| "askPrice": 462.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17050, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17050, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17050.00", | |
| "openInterest": 2677, | |
| "changeinOpenInterest": 634, | |
| "pchangeinOpenInterest": 31.032794909446892, | |
| "totalTradedVolume": 40226, | |
| "impliedVolatility": 18.34, | |
| "lastPrice": 123.25, | |
| "change": -101.9, | |
| "pChange": -45.25871641128137, | |
| "totalBuyQuantity": 99300, | |
| "totalSellQuantity": 76600, | |
| "bidQty": 100, | |
| "bidprice": 123.15, | |
| "askQty": 100, | |
| "askPrice": 123.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17050, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17050.00", | |
| "openInterest": 1514, | |
| "changeinOpenInterest": -579, | |
| "pchangeinOpenInterest": -27.66364070711897, | |
| "totalTradedVolume": 7097, | |
| "impliedVolatility": 44, | |
| "lastPrice": 425.2, | |
| "change": 120.05000000000001, | |
| "pChange": 39.34130755366214, | |
| "totalBuyQuantity": 58550, | |
| "totalSellQuantity": 46550, | |
| "bidQty": 100, | |
| "bidprice": 426.2, | |
| "askQty": 50, | |
| "askPrice": 427.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17100, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17100.00", | |
| "openInterest": 20114, | |
| "changeinOpenInterest": 5166, | |
| "pchangeinOpenInterest": 34.55980733208456, | |
| "totalTradedVolume": 77852, | |
| "impliedVolatility": 43.16, | |
| "lastPrice": 392.4, | |
| "change": 114.94999999999999, | |
| "pChange": 41.430888448369075, | |
| "totalBuyQuantity": 92850, | |
| "totalSellQuantity": 73400, | |
| "bidQty": 150, | |
| "bidprice": 392.95, | |
| "askQty": 500, | |
| "askPrice": 393.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17100.00", | |
| "openInterest": 22954, | |
| "changeinOpenInterest": 9585, | |
| "pchangeinOpenInterest": 71.69571396514324, | |
| "totalTradedVolume": 186641, | |
| "impliedVolatility": 17.55, | |
| "lastPrice": 138.8, | |
| "change": -105.04999999999998, | |
| "pChange": -43.079762148862, | |
| "totalBuyQuantity": 171900, | |
| "totalSellQuantity": 184500, | |
| "bidQty": 150, | |
| "bidprice": 138.7, | |
| "askQty": 550, | |
| "askPrice": 139, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17150, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17150.00", | |
| "openInterest": 5592, | |
| "changeinOpenInterest": 2198, | |
| "pchangeinOpenInterest": 64.76134354743665, | |
| "totalTradedVolume": 28723, | |
| "impliedVolatility": 42.06, | |
| "lastPrice": 358.2, | |
| "change": 103.69999999999999, | |
| "pChange": 40.746561886051076, | |
| "totalBuyQuantity": 74000, | |
| "totalSellQuantity": 61950, | |
| "bidQty": 100, | |
| "bidprice": 359.15, | |
| "askQty": 300, | |
| "askPrice": 360.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17150.00", | |
| "openInterest": 3507, | |
| "changeinOpenInterest": 2037, | |
| "pchangeinOpenInterest": 138.57142857142858, | |
| "totalTradedVolume": 68360, | |
| "impliedVolatility": 16.66, | |
| "lastPrice": 156, | |
| "change": -111.55000000000001, | |
| "pChange": -41.69314146888432, | |
| "totalBuyQuantity": 92450, | |
| "totalSellQuantity": 113500, | |
| "bidQty": 100, | |
| "bidprice": 155.8, | |
| "askQty": 150, | |
| "askPrice": 156.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17200, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17200.00", | |
| "openInterest": 25734, | |
| "changeinOpenInterest": 4856, | |
| "pchangeinOpenInterest": 23.258932847973945, | |
| "totalTradedVolume": 206211, | |
| "impliedVolatility": 41.15, | |
| "lastPrice": 326.85, | |
| "change": 97.40000000000003, | |
| "pChange": 42.449335367182414, | |
| "totalBuyQuantity": 146050, | |
| "totalSellQuantity": 148450, | |
| "bidQty": 200, | |
| "bidprice": 327.35, | |
| "askQty": 50, | |
| "askPrice": 327.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17200.00", | |
| "openInterest": 19010, | |
| "changeinOpenInterest": 10319, | |
| "pchangeinOpenInterest": 118.73202163157289, | |
| "totalTradedVolume": 269965, | |
| "impliedVolatility": 15.59, | |
| "lastPrice": 174.35, | |
| "change": -120.45000000000002, | |
| "pChange": -40.85820895522389, | |
| "totalBuyQuantity": 178200, | |
| "totalSellQuantity": 301050, | |
| "bidQty": 350, | |
| "bidprice": 174, | |
| "askQty": 350, | |
| "askPrice": 174.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17250, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17250.00", | |
| "openInterest": 6072, | |
| "changeinOpenInterest": 3012, | |
| "pchangeinOpenInterest": 98.43137254901961, | |
| "totalTradedVolume": 94053, | |
| "impliedVolatility": 40.3, | |
| "lastPrice": 297.1, | |
| "change": 90.95000000000002, | |
| "pChange": 44.11836041717197, | |
| "totalBuyQuantity": 95600, | |
| "totalSellQuantity": 98900, | |
| "bidQty": 200, | |
| "bidprice": 297.65, | |
| "askQty": 200, | |
| "askPrice": 298.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17250.00", | |
| "openInterest": 2557, | |
| "changeinOpenInterest": 1977, | |
| "pchangeinOpenInterest": 340.86206896551727, | |
| "totalTradedVolume": 96385, | |
| "impliedVolatility": 14.31, | |
| "lastPrice": 194.5, | |
| "change": -123.85000000000002, | |
| "pChange": -38.903722318203236, | |
| "totalBuyQuantity": 99350, | |
| "totalSellQuantity": 133200, | |
| "bidQty": 250, | |
| "bidprice": 194, | |
| "askQty": 100, | |
| "askPrice": 194.35, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17300, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17300.00", | |
| "openInterest": 22998, | |
| "changeinOpenInterest": 17250, | |
| "pchangeinOpenInterest": 300.1043841336117, | |
| "totalTradedVolume": 356767, | |
| "impliedVolatility": 12.65, | |
| "lastPrice": 216, | |
| "change": -133.64999999999998, | |
| "pChange": -38.22393822393822, | |
| "totalBuyQuantity": 211450, | |
| "totalSellQuantity": 366500, | |
| "bidQty": 100, | |
| "bidprice": 215.75, | |
| "askQty": 50, | |
| "askPrice": 216.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17300.00", | |
| "openInterest": 45482, | |
| "changeinOpenInterest": 29080, | |
| "pchangeinOpenInterest": 177.29545177417387, | |
| "totalTradedVolume": 490790, | |
| "impliedVolatility": 39.6, | |
| "lastPrice": 269.85, | |
| "change": 84.55000000000001, | |
| "pChange": 45.628710199676206, | |
| "totalBuyQuantity": 248100, | |
| "totalSellQuantity": 337050, | |
| "bidQty": 50, | |
| "bidprice": 269.55, | |
| "askQty": 100, | |
| "askPrice": 269.9, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17350, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17350.00", | |
| "openInterest": 12147, | |
| "changeinOpenInterest": 10124, | |
| "pchangeinOpenInterest": 500.4448838358873, | |
| "totalTradedVolume": 193284, | |
| "impliedVolatility": 38.87, | |
| "lastPrice": 243.55, | |
| "change": 76.25, | |
| "pChange": 45.57680812910938, | |
| "totalBuyQuantity": 154300, | |
| "totalSellQuantity": 202200, | |
| "bidQty": 50, | |
| "bidprice": 243.55, | |
| "askQty": 200, | |
| "askPrice": 243.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17350.00", | |
| "openInterest": 2507, | |
| "changeinOpenInterest": 1928, | |
| "pchangeinOpenInterest": 332.98791018998276, | |
| "totalTradedVolume": 95046, | |
| "impliedVolatility": 10.3, | |
| "lastPrice": 239.35, | |
| "change": -136.29999999999998, | |
| "pChange": -36.28377479036337, | |
| "totalBuyQuantity": 112150, | |
| "totalSellQuantity": 103000, | |
| "bidQty": 100, | |
| "bidprice": 239.15, | |
| "askQty": 100, | |
| "askPrice": 239.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17400, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17400.00", | |
| "openInterest": 33153, | |
| "changeinOpenInterest": 20249, | |
| "pchangeinOpenInterest": 156.92033477991322, | |
| "totalTradedVolume": 299515, | |
| "impliedVolatility": 38.2, | |
| "lastPrice": 219, | |
| "change": 69.75, | |
| "pChange": 46.733668341708544, | |
| "totalBuyQuantity": 257600, | |
| "totalSellQuantity": 361800, | |
| "bidQty": 50, | |
| "bidprice": 218.75, | |
| "askQty": 150, | |
| "askPrice": 219.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17400, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17400.00", | |
| "openInterest": 10003, | |
| "changeinOpenInterest": 7471, | |
| "pchangeinOpenInterest": 295.06319115323856, | |
| "totalTradedVolume": 94100, | |
| "impliedVolatility": 0, | |
| "lastPrice": 264.8, | |
| "change": -146.05, | |
| "pChange": -35.54825362054278, | |
| "totalBuyQuantity": 109100, | |
| "totalSellQuantity": 123750, | |
| "bidQty": 50, | |
| "bidprice": 264.3, | |
| "askQty": 50, | |
| "askPrice": 264.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17450, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17450, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17450.00", | |
| "openInterest": 549, | |
| "changeinOpenInterest": 147, | |
| "pchangeinOpenInterest": 36.56716417910448, | |
| "totalTradedVolume": 8441, | |
| "impliedVolatility": 0, | |
| "lastPrice": 292.5, | |
| "change": -154.14999999999998, | |
| "pChange": -34.512481809022724, | |
| "totalBuyQuantity": 65350, | |
| "totalSellQuantity": 57300, | |
| "bidQty": 50, | |
| "bidprice": 291.2, | |
| "askQty": 50, | |
| "askPrice": 292, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17450, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17450.00", | |
| "openInterest": 5483, | |
| "changeinOpenInterest": 2245, | |
| "pchangeinOpenInterest": 69.33292155651637, | |
| "totalTradedVolume": 66943, | |
| "impliedVolatility": 37.55, | |
| "lastPrice": 196, | |
| "change": 61.849999999999994, | |
| "pChange": 46.10510622437569, | |
| "totalBuyQuantity": 111250, | |
| "totalSellQuantity": 98650, | |
| "bidQty": 50, | |
| "bidprice": 196.05, | |
| "askQty": 50, | |
| "askPrice": 196.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17500, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17500.00", | |
| "openInterest": 7353, | |
| "changeinOpenInterest": 2981, | |
| "pchangeinOpenInterest": 68.18389752973468, | |
| "totalTradedVolume": 47239, | |
| "impliedVolatility": 0, | |
| "lastPrice": 321, | |
| "change": -162.64999999999998, | |
| "pChange": -33.62969089217409, | |
| "totalBuyQuantity": 112100, | |
| "totalSellQuantity": 72850, | |
| "bidQty": 50, | |
| "bidprice": 320.1, | |
| "askQty": 100, | |
| "askPrice": 320.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17500, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17500.00", | |
| "openInterest": 50903, | |
| "changeinOpenInterest": 26186, | |
| "pchangeinOpenInterest": 105.94327790589473, | |
| "totalTradedVolume": 368509, | |
| "impliedVolatility": 37.02, | |
| "lastPrice": 175.25, | |
| "change": 57.349999999999994, | |
| "pChange": 48.642917726887184, | |
| "totalBuyQuantity": 337600, | |
| "totalSellQuantity": 427700, | |
| "bidQty": 50, | |
| "bidprice": 175.3, | |
| "askQty": 100, | |
| "askPrice": 175.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17550, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17550, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17550.00", | |
| "openInterest": 5036, | |
| "changeinOpenInterest": 2472, | |
| "pchangeinOpenInterest": 96.41185647425897, | |
| "totalTradedVolume": 52304, | |
| "impliedVolatility": 36.37, | |
| "lastPrice": 154.85, | |
| "change": 50.75, | |
| "pChange": 48.751200768491834, | |
| "totalBuyQuantity": 103950, | |
| "totalSellQuantity": 89500, | |
| "bidQty": 150, | |
| "bidprice": 155.15, | |
| "askQty": 450, | |
| "askPrice": 155.7, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17550, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17550.00", | |
| "openInterest": 686, | |
| "changeinOpenInterest": 523, | |
| "pchangeinOpenInterest": 320.8588957055215, | |
| "totalTradedVolume": 3989, | |
| "impliedVolatility": 0, | |
| "lastPrice": 353.25, | |
| "change": -164.45000000000005, | |
| "pChange": -31.765501255553414, | |
| "totalBuyQuantity": 457450, | |
| "totalSellQuantity": 53500, | |
| "bidQty": 50, | |
| "bidprice": 350.25, | |
| "askQty": 500, | |
| "askPrice": 351.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17600, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17600.00", | |
| "openInterest": 28559, | |
| "changeinOpenInterest": 13888, | |
| "pchangeinOpenInterest": 94.6629404948538, | |
| "totalTradedVolume": 204716, | |
| "impliedVolatility": 35.87, | |
| "lastPrice": 137, | |
| "change": 45.25, | |
| "pChange": 49.31880108991826, | |
| "totalBuyQuantity": 198000, | |
| "totalSellQuantity": 290850, | |
| "bidQty": 800, | |
| "bidprice": 137.05, | |
| "askQty": 200, | |
| "askPrice": 137.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17600, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17600.00", | |
| "openInterest": 4351, | |
| "changeinOpenInterest": 243, | |
| "pchangeinOpenInterest": 5.915287244401169, | |
| "totalTradedVolume": 8519, | |
| "impliedVolatility": 0, | |
| "lastPrice": 383.8, | |
| "change": -167.90000000000003, | |
| "pChange": -30.433206452782315, | |
| "totalBuyQuantity": 71450, | |
| "totalSellQuantity": 54750, | |
| "bidQty": 50, | |
| "bidprice": 382.1, | |
| "askQty": 100, | |
| "askPrice": 383.05, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17650, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17650, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17650.00", | |
| "openInterest": 5243, | |
| "changeinOpenInterest": 3444, | |
| "pchangeinOpenInterest": 191.4396887159533, | |
| "totalTradedVolume": 45672, | |
| "impliedVolatility": 35.4, | |
| "lastPrice": 120.6, | |
| "change": 40.14999999999999, | |
| "pChange": 49.90677439403355, | |
| "totalBuyQuantity": 110300, | |
| "totalSellQuantity": 101850, | |
| "bidQty": 200, | |
| "bidprice": 120.8, | |
| "askQty": 50, | |
| "askPrice": 121, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17650, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17650.00", | |
| "openInterest": 232, | |
| "changeinOpenInterest": 76, | |
| "pchangeinOpenInterest": 48.717948717948715, | |
| "totalTradedVolume": 287, | |
| "impliedVolatility": 0, | |
| "lastPrice": 414.9, | |
| "change": -179.30000000000007, | |
| "pChange": -30.175025244025587, | |
| "totalBuyQuantity": 452850, | |
| "totalSellQuantity": 41650, | |
| "bidQty": 200, | |
| "bidprice": 415.4, | |
| "askQty": 100, | |
| "askPrice": 417.45, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17700, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17700.00", | |
| "openInterest": 32397, | |
| "changeinOpenInterest": 15057, | |
| "pchangeinOpenInterest": 86.83391003460207, | |
| "totalTradedVolume": 212990, | |
| "impliedVolatility": 35, | |
| "lastPrice": 106, | |
| "change": 35.8, | |
| "pChange": 50.99715099715099, | |
| "totalBuyQuantity": 232500, | |
| "totalSellQuantity": 271800, | |
| "bidQty": 750, | |
| "bidprice": 105.9, | |
| "askQty": 450, | |
| "askPrice": 106.15, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17700, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17700.00", | |
| "openInterest": 4343, | |
| "changeinOpenInterest": -60, | |
| "pchangeinOpenInterest": -1.3627072450601863, | |
| "totalTradedVolume": 1789, | |
| "impliedVolatility": 0, | |
| "lastPrice": 456.85, | |
| "change": -168, | |
| "pChange": -26.88645274865968, | |
| "totalBuyQuantity": 59150, | |
| "totalSellQuantity": 46350, | |
| "bidQty": 100, | |
| "bidprice": 450.7, | |
| "askQty": 50, | |
| "askPrice": 452.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17750, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17750, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17750.00", | |
| "openInterest": 241, | |
| "changeinOpenInterest": -1, | |
| "pchangeinOpenInterest": -0.4132231404958678, | |
| "totalTradedVolume": 116, | |
| "impliedVolatility": 0, | |
| "lastPrice": 482.3, | |
| "change": -180.2, | |
| "pChange": -27.199999999999996, | |
| "totalBuyQuantity": 37550, | |
| "totalSellQuantity": 32400, | |
| "bidQty": 100, | |
| "bidprice": 486.55, | |
| "askQty": 100, | |
| "askPrice": 489.25, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17750, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17750.00", | |
| "openInterest": 6656, | |
| "changeinOpenInterest": 4717, | |
| "pchangeinOpenInterest": 243.26972666322848, | |
| "totalTradedVolume": 53354, | |
| "impliedVolatility": 34.62, | |
| "lastPrice": 92.75, | |
| "change": 31.700000000000003, | |
| "pChange": 51.92465192465193, | |
| "totalBuyQuantity": 109550, | |
| "totalSellQuantity": 115200, | |
| "bidQty": 200, | |
| "bidprice": 92.65, | |
| "askQty": 400, | |
| "askPrice": 92.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17800, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17800, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17800.00", | |
| "openInterest": 3188, | |
| "changeinOpenInterest": -188, | |
| "pchangeinOpenInterest": -5.568720379146919, | |
| "totalTradedVolume": 879, | |
| "impliedVolatility": 0, | |
| "lastPrice": 527.65, | |
| "change": -185.75, | |
| "pChange": -26.03728623493132, | |
| "totalBuyQuantity": 45100, | |
| "totalSellQuantity": 34500, | |
| "bidQty": 50, | |
| "bidprice": 524.4, | |
| "askQty": 50, | |
| "askPrice": 527, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17800, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17800.00", | |
| "openInterest": 38922, | |
| "changeinOpenInterest": 17366, | |
| "pchangeinOpenInterest": 80.56225644832065, | |
| "totalTradedVolume": 200665, | |
| "impliedVolatility": 34.23, | |
| "lastPrice": 80.55, | |
| "change": 27.599999999999994, | |
| "pChange": 52.12464589235126, | |
| "totalBuyQuantity": 274250, | |
| "totalSellQuantity": 231500, | |
| "bidQty": 650, | |
| "bidprice": 80.55, | |
| "askQty": 1200, | |
| "askPrice": 80.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17850, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17850, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17850.00", | |
| "openInterest": 5255, | |
| "changeinOpenInterest": 3798, | |
| "pchangeinOpenInterest": 260.6726149622512, | |
| "totalTradedVolume": 38431, | |
| "impliedVolatility": 33.91, | |
| "lastPrice": 69.9, | |
| "change": 24.200000000000003, | |
| "pChange": 52.95404814004377, | |
| "totalBuyQuantity": 120350, | |
| "totalSellQuantity": 90800, | |
| "bidQty": 400, | |
| "bidprice": 69.9, | |
| "askQty": 450, | |
| "askPrice": 70.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17850, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17850.00", | |
| "openInterest": 165, | |
| "changeinOpenInterest": 11, | |
| "pchangeinOpenInterest": 7.142857142857143, | |
| "totalTradedVolume": 138, | |
| "impliedVolatility": 0, | |
| "lastPrice": 561.3, | |
| "change": -181.35000000000002, | |
| "pChange": -24.419309230458495, | |
| "totalBuyQuantity": 32950, | |
| "totalSellQuantity": 31150, | |
| "bidQty": 50, | |
| "bidprice": 563.4, | |
| "askQty": 100, | |
| "askPrice": 567.25, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17900, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 17900, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17900.00", | |
| "openInterest": 20437, | |
| "changeinOpenInterest": 8230, | |
| "pchangeinOpenInterest": 67.42033259605145, | |
| "totalTradedVolume": 121965, | |
| "impliedVolatility": 33.56, | |
| "lastPrice": 60.35, | |
| "change": 21, | |
| "pChange": 53.367217280813215, | |
| "totalBuyQuantity": 182000, | |
| "totalSellQuantity": 139150, | |
| "bidQty": 500, | |
| "bidprice": 60.15, | |
| "askQty": 250, | |
| "askPrice": 60.35, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 17900, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17900.00", | |
| "openInterest": 1804, | |
| "changeinOpenInterest": -401, | |
| "pchangeinOpenInterest": -18.1859410430839, | |
| "totalTradedVolume": 749, | |
| "impliedVolatility": 0, | |
| "lastPrice": 607, | |
| "change": -197.35000000000002, | |
| "pChange": -24.535339093678125, | |
| "totalBuyQuantity": 30850, | |
| "totalSellQuantity": 28300, | |
| "bidQty": 250, | |
| "bidprice": 603.65, | |
| "askQty": 50, | |
| "askPrice": 606.95, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 17950, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 17950, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE17950.00", | |
| "openInterest": 48, | |
| "changeinOpenInterest": -22, | |
| "pchangeinOpenInterest": -31.428571428571427, | |
| "totalTradedVolume": 11, | |
| "impliedVolatility": 0, | |
| "lastPrice": 644.7, | |
| "change": -195, | |
| "pChange": -23.222579492675955, | |
| "totalBuyQuantity": 27850, | |
| "totalSellQuantity": 30500, | |
| "bidQty": 50, | |
| "bidprice": 646.2, | |
| "askQty": 100, | |
| "askPrice": 649.9, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 17950, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE17950.00", | |
| "openInterest": 4802, | |
| "changeinOpenInterest": 2266, | |
| "pchangeinOpenInterest": 89.35331230283911, | |
| "totalTradedVolume": 32759, | |
| "impliedVolatility": 33.35, | |
| "lastPrice": 52.05, | |
| "change": 18.5, | |
| "pChange": 55.141579731743676, | |
| "totalBuyQuantity": 88550, | |
| "totalSellQuantity": 62400, | |
| "bidQty": 1500, | |
| "bidprice": 51.9, | |
| "askQty": 1650, | |
| "askPrice": 52.2, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18000, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18000.00", | |
| "openInterest": 3584, | |
| "changeinOpenInterest": -51, | |
| "pchangeinOpenInterest": -1.4030261348005502, | |
| "totalTradedVolume": 1528, | |
| "impliedVolatility": 0, | |
| "lastPrice": 696, | |
| "change": -192.64999999999998, | |
| "pChange": -21.678951218139872, | |
| "totalBuyQuantity": 36700, | |
| "totalSellQuantity": 37400, | |
| "bidQty": 50, | |
| "bidprice": 687.9, | |
| "askQty": 100, | |
| "askPrice": 691.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18000, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18000.00", | |
| "openInterest": 77990, | |
| "changeinOpenInterest": 39111, | |
| "pchangeinOpenInterest": 100.59672316674812, | |
| "totalTradedVolume": 258913, | |
| "impliedVolatility": 33.02, | |
| "lastPrice": 44.45, | |
| "change": 15.400000000000002, | |
| "pChange": 53.01204819277109, | |
| "totalBuyQuantity": 448950, | |
| "totalSellQuantity": 462500, | |
| "bidQty": 1450, | |
| "bidprice": 44.3, | |
| "askQty": 1900, | |
| "askPrice": 44.5, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18050, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18050, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18050.00", | |
| "openInterest": 4485, | |
| "changeinOpenInterest": 2752, | |
| "pchangeinOpenInterest": 158.799769186382, | |
| "totalTradedVolume": 22304, | |
| "impliedVolatility": 32.8, | |
| "lastPrice": 37.8, | |
| "change": 12.999999999999996, | |
| "pChange": 52.419354838709666, | |
| "totalBuyQuantity": 63550, | |
| "totalSellQuantity": 55250, | |
| "bidQty": 700, | |
| "bidprice": 37.8, | |
| "askQty": 200, | |
| "askPrice": 37.95, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18050, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18050.00", | |
| "openInterest": 50, | |
| "changeinOpenInterest": -9, | |
| "pchangeinOpenInterest": -15.254237288135593, | |
| "totalTradedVolume": 14, | |
| "impliedVolatility": 0, | |
| "lastPrice": 735, | |
| "change": -207.04999999999995, | |
| "pChange": -21.97866355288997, | |
| "totalBuyQuantity": 26050, | |
| "totalSellQuantity": 22600, | |
| "bidQty": 250, | |
| "bidprice": 730.65, | |
| "askQty": 200, | |
| "askPrice": 736.4, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18100, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18100.00", | |
| "openInterest": 23657, | |
| "changeinOpenInterest": 13215, | |
| "pchangeinOpenInterest": 126.55621528442828, | |
| "totalTradedVolume": 86214, | |
| "impliedVolatility": 32.56, | |
| "lastPrice": 32.05, | |
| "change": 10.849999999999998, | |
| "pChange": 51.17924528301886, | |
| "totalBuyQuantity": 140750, | |
| "totalSellQuantity": 111050, | |
| "bidQty": 2450, | |
| "bidprice": 31.9, | |
| "askQty": 300, | |
| "askPrice": 32.05, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18100, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18100.00", | |
| "openInterest": 755, | |
| "changeinOpenInterest": -4, | |
| "pchangeinOpenInterest": -0.5270092226613966, | |
| "totalTradedVolume": 218, | |
| "impliedVolatility": 0, | |
| "lastPrice": 783.25, | |
| "change": -192.70000000000005, | |
| "pChange": -19.744863978687434, | |
| "totalBuyQuantity": 27100, | |
| "totalSellQuantity": 23850, | |
| "bidQty": 200, | |
| "bidprice": 775.95, | |
| "askQty": 50, | |
| "askPrice": 780.15, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18150, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18150.00", | |
| "openInterest": 86, | |
| "changeinOpenInterest": 3, | |
| "pchangeinOpenInterest": 3.6144578313253013, | |
| "totalTradedVolume": 36, | |
| "impliedVolatility": 0, | |
| "lastPrice": 835.25, | |
| "change": -202, | |
| "pChange": -19.474572186068933, | |
| "totalBuyQuantity": 20900, | |
| "totalSellQuantity": 21750, | |
| "bidQty": 150, | |
| "bidprice": 819.25, | |
| "askQty": 150, | |
| "askPrice": 826.3, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18150, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18150.00", | |
| "openInterest": 6141, | |
| "changeinOpenInterest": 3794, | |
| "pchangeinOpenInterest": 161.65317426501917, | |
| "totalTradedVolume": 31527, | |
| "impliedVolatility": 32.23, | |
| "lastPrice": 26.7, | |
| "change": 8.599999999999998, | |
| "pChange": 47.51381215469612, | |
| "totalBuyQuantity": 75250, | |
| "totalSellQuantity": 56000, | |
| "bidQty": 50, | |
| "bidprice": 26.7, | |
| "askQty": 200, | |
| "askPrice": 26.8, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18200, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18200.00", | |
| "openInterest": 1194, | |
| "changeinOpenInterest": -31, | |
| "pchangeinOpenInterest": -2.5306122448979593, | |
| "totalTradedVolume": 170, | |
| "impliedVolatility": 0, | |
| "lastPrice": 866, | |
| "change": -210.75, | |
| "pChange": -19.57278848386348, | |
| "totalBuyQuantity": 17550, | |
| "totalSellQuantity": 22100, | |
| "bidQty": 250, | |
| "bidprice": 865.5, | |
| "askQty": 50, | |
| "askPrice": 868.75, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18200, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18200.00", | |
| "openInterest": 31893, | |
| "changeinOpenInterest": 19593, | |
| "pchangeinOpenInterest": 159.29268292682926, | |
| "totalTradedVolume": 112744, | |
| "impliedVolatility": 32.21, | |
| "lastPrice": 23, | |
| "change": 7.6, | |
| "pChange": 49.35064935064935, | |
| "totalBuyQuantity": 193100, | |
| "totalSellQuantity": 148350, | |
| "bidQty": 2850, | |
| "bidprice": 22.85, | |
| "askQty": 2600, | |
| "askPrice": 23, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18250, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18250.00", | |
| "openInterest": 4992, | |
| "changeinOpenInterest": 3450, | |
| "pchangeinOpenInterest": 223.73540856031127, | |
| "totalTradedVolume": 24414, | |
| "impliedVolatility": 32.11, | |
| "lastPrice": 19.5, | |
| "change": 6.300000000000001, | |
| "pChange": 47.727272727272734, | |
| "totalBuyQuantity": 106350, | |
| "totalSellQuantity": 61450, | |
| "bidQty": 1100, | |
| "bidprice": 19.45, | |
| "askQty": 500, | |
| "askPrice": 19.6, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18250, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18250.00", | |
| "openInterest": 152, | |
| "changeinOpenInterest": 59, | |
| "pchangeinOpenInterest": 63.44086021505376, | |
| "totalTradedVolume": 124, | |
| "impliedVolatility": 0, | |
| "lastPrice": 922.85, | |
| "change": -159.14999999999998, | |
| "pChange": -14.70887245841035, | |
| "totalBuyQuantity": 16900, | |
| "totalSellQuantity": 20400, | |
| "bidQty": 100, | |
| "bidprice": 914.55, | |
| "askQty": 700, | |
| "askPrice": 919.6, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18300, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18300.00", | |
| "openInterest": 38666, | |
| "changeinOpenInterest": 24146, | |
| "pchangeinOpenInterest": 166.29476584022038, | |
| "totalTradedVolume": 93007, | |
| "impliedVolatility": 31.92, | |
| "lastPrice": 16.25, | |
| "change": 4.75, | |
| "pChange": 41.30434782608695, | |
| "totalBuyQuantity": 164650, | |
| "totalSellQuantity": 125250, | |
| "bidQty": 1650, | |
| "bidprice": 16.25, | |
| "askQty": 4700, | |
| "askPrice": 16.4, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "PE": { | |
| "strikePrice": 18300, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18300.00", | |
| "openInterest": 1153, | |
| "changeinOpenInterest": -41, | |
| "pchangeinOpenInterest": -3.4338358458961475, | |
| "totalTradedVolume": 132, | |
| "impliedVolatility": 0, | |
| "lastPrice": 963.45, | |
| "change": -208, | |
| "pChange": -17.755772760254384, | |
| "totalBuyQuantity": 19350, | |
| "totalSellQuantity": 30600, | |
| "bidQty": 2250, | |
| "bidprice": 958.95, | |
| "askQty": 200, | |
| "askPrice": 965.3, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18350, | |
| "expiryDate": "03-Feb-2022", | |
| "PE": { | |
| "strikePrice": 18350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022PE18350.00", | |
| "openInterest": 106, | |
| "changeinOpenInterest": -6, | |
| "pchangeinOpenInterest": -5.357142857142857, | |
| "totalTradedVolume": 0, | |
| "impliedVolatility": 0, | |
| "lastPrice": 0, | |
| "change": 0, | |
| "pChange": 0, | |
| "totalBuyQuantity": 16800, | |
| "totalSellQuantity": 19100, | |
| "bidQty": 150, | |
| "bidprice": 1005.7, | |
| "askQty": 900, | |
| "askPrice": 1014, | |
| "underlyingValue": 17101.95 | |
| }, | |
| "CE": { | |
| "strikePrice": 18350, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18350.00", | |
| "openInterest": 3822, | |
| "changeinOpenInterest": 2253, | |
| "pchangeinOpenInterest": 143.59464627151053, | |
| "totalTradedVolume": 19337, | |
| "impliedVolatility": 31.89, | |
| "lastPrice": 13.8, | |
| "change": 3.700000000000001, | |
| "pChange": 36.63366336633664, | |
| "totalBuyQuantity": 91050, | |
| "totalSellQuantity": 42450, | |
| "bidQty": 1200, | |
| "bidprice": 13.7, | |
| "askQty": 850, | |
| "askPrice": 13.85, | |
| "underlyingValue": 17101.95 | |
| } | |
| }, | |
| { | |
| "strikePrice": 18400, | |
| "expiryDate": "03-Feb-2022", | |
| "CE": { | |
| "strikePrice": 18400, | |
| "expiryDate": "03-Feb-2022", | |
| "underlying": "NIFTY", | |
| "identifier": "OPTIDXNIFTY03-02-2022CE18400.00", | |
| "openInterest": 34773, | |
| "changeinOpenInterest": 23285, | |
| "pchangeinOpenInterest": 202.68976323119776, | |
| "totalTradedVolume": 80297, | |
| "impliedVolatility |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment