Option Pain
of 28
Transcript of Option Pain
-
7/27/2019 Option Pain
1/28
Step 1: Update the Option Chain Sheet by right clicking the light blue area and pressing Refresh
Step 2 Enter Current Nifty price in the RED Box here NIFTY PRICE 5390
Step 3: Get the Pain Chart in the Chart and Data Table
-
7/27/2019 Option Pain
2/28
Option Chain (Equity Derivatives) Underlying Index: NIFTY 5393.05 As on Aug 20, 2013 12:55:36 IST
View Options Contracts for:
OR
Filter by: Expiry Date
Futures contracts
CALLS
Chart OI
2,500
-
89,850
243,650
400
63,750
10,650
17,800
237,850
96,450
451,000
1,940,200
5,729,400
5,675,950
5,353,200
7,749,650
5,506,150
4,799,5005,331,400
2,956,900
1,947,750
1,378,300
811,200
738,200
416,850
226,200
11,550
3,450
43,750
200
-
200
-
-
-
-
-
7/27/2019 Option Pain
3/28
Top
Note : 10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.
-
7/27/2019 Option Pain
4/28
PUTS
Chng in OI Volume IV LTP Net Chng Bid Bid Ask Ask Strike Price Bid
Qty Price Price Qty Qty
2,500 - - 1,025.45 -201.95 200 1,101.00 1,248.30 500 4200 1,000
- - - - - 500 934.80 1,148.60 2,000 4300 1,000
-1,350 315 - 961.95 -48.45 300 983.6 988.05 100 4400 450
-2,300 155 - 892.15 -11.75 50 886.6 890.8 250 4500 100
- 1 - 752.85 -27.15 300 784.2 789.9 50 4600 250
50 22 - 698.65 -1.35 50 684.95 692.55 500 4700 900
-350 10 - 595.1 -14.9 50 587.85 592.35 9,750 4800 400
100 187 - 481.4 -40.15 1,150 488.25 494.5 500 4900 200
-10,350 3,131 - 397.6 -17.9 150 390.95 396.15 10,700 5000 800
5,750 1,802 - 301 -20.05 550 298.5 301.6 50 5100 150
205,050 19,894 18.45 213 -17 50 212.15 213.05 50 5200 300
744,500 149,081 21.21 135.7 -20.2 50 135.65 136.15 100 5300 750
968,850 380,379 21.69 76.1 -14.95 200 76.1 76.25 550 5400 150
604,900 367,422 21.78 36.6 -10.75 50 36.55 36.7 400 5500 50
-533,000 277,420 22.32 16.1 -5.85 150 16 16.15 2,800 5600 300
249,250 126,153 23.06 6.65 -3.05 3,100 6.55 6.65 3,800 5700 50
248,150 83,238 25.24 3.4 -1.5 6,450 3.4 3.5 3,250 5800 850
-261,300 56,226 28 2.2 -0.85 27,800 2.2 2.25 200 5900 200-53,100 11,901 30.57 1.45 -0.65 7,750 1.45 1.5 10,450 6000 50
-168,200 11,921 33.28 1.1 -0.5 5,150 1.05 1.1 6,950 6100 1,500
-23,500 7,533 36.23 0.9 -0.35 10,100 0.85 0.9 100 6200 1,700
-78,450 4,742 39.64 0.85 -0.25 6,150 0.85 0.9 3,800 6300 2,400
-9,250 461 41.9 0.7 -0.1 3,000 0.65 0.8 50 6400 1,850
-1,900 290 46.01 0.5 -0.25 2,000 0.5 0.75 1,500 6500 50
- 102 48.98 0.7 - 2,000 0.5 0.75 2,850 6600 650
50 737 51.82 0.65 0.1 1,000 0.5 0.6 3,000 6700 200
1,000 180 52.35 0.4 0.1 2,000 0.3 0.4 3,000 6800 300
- - - - - 10,000 0.1 0.4 1,000 6900 50
-10,350 233 54.69 0.2 0.05 18,900 0.1 0.2 5,750 7000 100
- - - - - - - 0.5 500 7100 2,000
- - - - - - - 0.5 500 7200 2,000
- - - - - - - 0.5 500 7300 2,000
- - - - - - - 0.5 500 7400 2,000
- - - - - - - 0.5 500 7500 50
- - - - - - - 0.5 500 7600 2,000
- - - - - - - 0.5 500 7700 2,000
-
7/27/2019 Option Pain
5/28
-
7/27/2019 Option Pain
6/28
Bid Ask Ask Net Chng LTP IV Volume Chng in OI OI Chart
Price Price Qty
0.1 1 1,250 - - - - - -
0.25 1.15 500 -0.65 1.25 60.9 26 1,300 1,850
0.7 0.75 150 -0.1 0.7 51.79 367 1,150 27,050
0.8 0.85 600 -0.1 0.85 47.75 908 5,600 57,600
1.1 1.25 11,900 0.25 1.25 44.73 1,295 21,350 63,650
1.4 1.45 500 0.25 1.45 40.44 4,274 44,600 216,750
2.2 2.3 3,600 0.15 2.25 37.14 9,217 107,200 512,650
3.6 3.7 100 0.35 3.6 34.55 19,583 106,550 688,350
6.75 6.8 2,050 0.85 6.75 32.2 122,298 524,050 2,819,050
13.45 13.6 4,600 1.7 13.45 30.41 183,879 -203,100 3,979,100
26.15 26.25 200 2.45 26.15 28.92 293,191 780,100 4,516,300
48.3 48.4 100 4.25 48.35 27.35 432,886 722,800 7,236,300
87.1 87.4 50 9.1 87.05 26.54 266,457 124,500 6,043,350
145.1 145.6 50 13.25 144.6 26.29 69,460 -344,250 3,745,550
222.75 223.95 100 16.4 221.3 27.95 18,842 -149,900 3,030,200
314 315.45 200 19.35 313 32.43 18,321 -35,650 3,622,750
410.1 412.9 100 18.05 408.7 36.03 3,154 -10,450 2,590,750
505 508.2 50 22.5 503.05 41.52 1,189 -25,200 1,203,850602.8 606.35 900 20.45 600.1 42.76 979 -32,950 992,700
700.6 705.65 1,000 18.95 698.3 47.24 471 -11,200 489,950
799.9 805.35 450 24.85 800 52.12 371 6,650 349,250
898.65 905.75 1,550 20 896.55 55.42 250 -10,850 286,200
998.65 1,004.00 550 26.4 1,001.00 65.46 257 -4,600 164,050
1,097.25 1,102.30 100 22.85 1,099.90 69.18 99 -3,100 354,550
1,197.00 1,205.20 100 -6.85 1,192.80 63.59 2 - 22,750
1,296.65 1,302.20 50 77.35 1,350.00 115.01 300 -14,150 77,250
1,393.85 1,415.85 2,200 - - - - - 750
1,495.50 1,508.35 250 - - - - - 300
1,594.05 1,600.50 500 29.9 1,602.00 94.69 92 -2,350 128,600
1,642.80 1,935.00 100 135 1,780.00 152.21 5 - 1,350
1,742.80 2,035.00 100 - - - - - -
1,842.80 2,135.00 100 - - - - - -
1,942.80 2,235.00 100 - - - - - -
2,091.35 2,101.00 100 32.6 2,107.00 121.66 9 350 98,050
2,142.80 2,435.00 100 - - - - - -
2,242.80 2,535.00 100 - - - - - -
-
7/27/2019 Option Pain
7/28
5175
Call Pain
Put Pain
Total pain
Call OI Strike Put OI Val of Puts Val of calls
2,500 4200 - 1725000 0
0 4300 1,850 0 089,850 4400 27,050 44026500 0
243,650 4500 57,600 95023500 0
400 4600 63,650 116000 0
63,750 4700 216,750 12112500 0
10,650 4800 512,650 958500 0
17,800 4900 688,350 0 6883500
237,850 5000 2,819,050 0 310095500
96,450 5100 3,979,100 0 835611000
451,000 5200 4,516,300 0 1400053000
1,940,200 5300 7,236,300 0 2966883000
5,729,400 5400 6,043,350 0 3082108500
5,675,950 5500 3,745,550 0 2284785500
5,353,200 5600 3,030,200 0 2151442000
7,749,650 5700 3,622,750 0 2934427500
5,506,150 5800 2,590,750 0 2357582500
4,799,500 5900 1,203,850 0 1215888500
5,331,400 6000 992,700 0 1101897000
2,956,900 6100 489,950 0 592839500
1,947,750 6200 349,250 0 457517500
1,378,300 6300 286,200 0 403542000
811,200 6400 164,050 0 247715500738,200 6500 354,550 0 570825500
416,850 6600 22,750 0 38902500
226,200 6700 77,250 0 139822500
11,550 6800 750 0 1432500
3,450 6900 300
43,750 7000 128,600
0 7100 1,350
- 7200 -
0 7300 -
0 7400 -
0 7500 98,050
-
7/27/2019 Option Pain
8/28
4890 4940
23100.255 21017.14
153.962 175.214
23254.217 21192.35
Tot Val Val of Puts Val of calls Tot Val Val of Puts
1.725 1850000 0 1.85 1975000
0 0 0 0 044.0265 48519000 0 48.519 53011500
95.0235 1.07E+08 0 107.206 1.19E+08
0.116 136000 0 0.136 156000
12.1125 15300000 0 15.3 18487500
0.9585 1491000 0 1.491 2023500
6.8835 712000 0 0.712 1602000
310.0955 0 1.69E+08 169.143 0
835.611 0 6.37E+08 636.656 0
1400.053 0 1.17E+09 1174.238 0
2966.883 0 2.61E+09 2605.068 0
3082.1085 0 2.78E+09 2779.941 0
2284.7855 0 2.1E+09 2097.508 0
2151.442 0 2E+09 1999.932 0
2934.4275 0 2.75E+09 2753.29 0
2357.5825 0 2.23E+09 2228.045 0
1215.8885 0 1.16E+09 1155.696 0
1101.897 0 1.05E+09 1052.262 0
592.8395 0 5.68E+08 568.342 0
457.5175 0 4.4E+08 440.055 0
403.542 0 3.89E+08 389.232 0
247.7155 0 2.4E+08 239.513 0570.8255 0 5.53E+08 553.098 0
38.9025 0 37765000 37.765 0
139.8225 0 1.36E+08 135.96 0
1.4325 0 1395000 1.395 0
-
7/27/2019 Option Pain
9/28
-
7/27/2019 Option Pain
10/28
5040 5090
16977.44 15042.16
227.588 260.9105
17205.02 15303.07
Tot Val Val of Puts Val of calls Tot Val Val of Puts
2.1 2225000 0 2.225 2350000
0 0 0 0 057.504 61996500 0 61.9965 66489000
131.571 1.44E+08 0 143.7535 1.56E+08
0.176 196000 0 0.196 216000
21.675 24862500 0 24.8625 28050000
2.556 3088500 0 3.0885 3621000
2.492 3382000 0 3.382 4272000
9.514 21406500 0 21.4065 33299000
238.746 0 39791000 39.791 3858000
722.608 0 4.97E+08 496.793 0
1881.438 0 1.52E+09 1519.623 0
2175.606 0 1.87E+09 1873.439 0
1722.953 0 1.54E+09 1535.676 0
1696.912 0 1.55E+09 1545.402 0
2391.015 0 2.21E+09 2209.878 0
1968.97 0 1.84E+09 1839.433 0
1035.311 0 9.75E+08 975.1185 0
952.992 0 9.03E+08 903.357 0
519.347 0 4.95E+08 494.8495 0
405.13 0 3.88E+08 387.6675 0
360.612 0 3.46E+08 346.302 0
223.108 0 2.15E+08 214.9055 0517.643 0 5E+08 499.9155 0
35.49 0 34352500 34.3525 0
128.235 0 1.24E+08 124.3725 0
1.32 0 1282500 1.2825 0
-
7/27/2019 Option Pain
11/28
5140
13266.04
298.091
13564.13
Val of calls Tot Val Val of Puts Val of calls
0 2.35 2475000 0
0 0 0 00 66.489 70981500 0
0 155.936 1.68E+08 0
0 0.216 236000 0
0 28.05 31237500 0
0 3.621 4153500 0
0 4.272 5162000 0
0 33.299 45191500 0
0 3.858 8680500 0
2.71E+08 270.978 0 45163000
1.16E+09 1157.808 0 7.96E+08
1.57E+09 1571.271 0 1.27E+09
1.35E+09 1348.398 0 1.16E+09
1.39E+09 1393.892 0 1.24E+09
2.03E+09 2028.74 0 1.85E+09
1.71E+09 1709.895 0 1.58E+09
9.15E+08 914.926 0 8.55E+08
8.54E+08 853.722 0 8.04E+08
4.7E+08 470.352 0 4.46E+08
3.7E+08 370.205 0 3.53E+08
3.32E+08 331.992 0 3.18E+08
2.07E+08 206.703 0 1.99E+084.82E+08 482.188 0 4.64E+08
33215000 33.215 0 32077500
1.21E+08 120.51 0 1.17E+08
1245000 1.245 0 1207500
-
7/27/2019 Option Pain
12/28
5190 5240
11529.72 9974.042
336.236 392.421
11865.95 10366.46
Tot Val Val of Puts Val of calls Tot Val Val of Puts
2.475 2600000 0 2.6 2725000
0 0 0 0 070.9815 75474000 0 75.474 79966500
168.1185 1.8E+08 0 180.301 1.92E+08
0.236 256000 0 0.256 276000
31.2375 34425000 0 34.425 37612500
4.1535 4686000 0 4.686 5218500
5.162 6052000 0 6.052 6942000
45.1915 57084000 0 57.084 68976500
8.6805 13503000 0 13.503 18325500
45.163 18040000 0 18.04 40590000
795.993 0 4.34E+08 434.178 0
1269.104 0 9.67E+08 966.936 0
1161.121 0 9.74E+08 973.843 0
1242.382 0 1.09E+09 1090.872 0
1847.603 0 1.67E+09 1666.465 0
1580.358 0 1.45E+09 1450.82 0
854.7335 0 7.95E+08 794.541 0
804.087 0 7.54E+08 754.452 0
445.8545 0 4.21E+08 421.357 0
352.7425 0 3.35E+08 335.28 0
317.682 0 3.03E+08 303.372 0
198.5005 0 1.9E+08 190.298 0464.4605 0 4.47E+08 446.733 0
32.0775 0 30940000 30.94 0
116.6475 0 1.13E+08 112.785 0
1.2075 0 1170000 1.17 0
-
7/27/2019 Option Pain
13/28
5290
8463.532
453.116
8916.648
Val of calls Tot Val Val of Puts Val of calls
0 2.725 2850000 0
0 0 0 00 79.9665 84459000 0
0 192.4835 2.05E+08 0
0 0.276 296000 0
0 37.6125 40800000 0
0 5.2185 5751000 0
0 6.942 7832000 0
0 68.9765 80869000 0
0 18.3255 23148000 0
0 40.59 63140000 0
72363000 72.363 77608000 0
6.65E+08 664.7685 0 3.63E+08
7.87E+08 786.5655 0 5.99E+08
9.39E+08 939.362 0 7.88E+08
1.49E+09 1485.328 0 1.3E+09
1.32E+09 1321.283 0 1.19E+09
7.34E+08 734.3485 0 6.74E+08
7.05E+08 704.817 0 6.55E+08
3.97E+08 396.8595 0 3.72E+08
3.18E+08 317.8175 0 3E+08
2.89E+08 289.062 0 2.75E+08
1.82E+08 182.0955 0 1.74E+084.29E+08 429.0055 0 4.11E+08
29802500 29.8025 0 28665000
1.09E+08 108.9225 0 1.05E+08
1132500 1.1325 0 1095000
-
7/27/2019 Option Pain
14/28
5340 5390
7242.474 6093.779
591.419 749.124
7833.893 6842.903
Tot Val Val of Puts Val of calls Tot Val Val of Puts
2.85 2975000 0 2.975 3100000
0 0 0 0 084.459 88951500 0 88.9515 93444000
204.666 2.17E+08 0 216.8485 2.29E+08
0.296 316000 0 0.316 336000
40.8 43987500 0 43.9875 47175000
5.751 6283500 0 6.2835 6816000
7.832 8722000 0 8.722 9612000
80.869 92761500 0 92.7615 1.05E+08
23.148 27970500 0 27.9705 32793000
63.14 85690000 0 85.69 1.08E+08
77.608 1.75E+08 0 174.618 2.72E+08
362.601 0 60433500 60.4335 2.29E+08
599.288 0 4.12E+08 412.0105 0
787.852 0 6.36E+08 636.342 0
1304.19 0 1.12E+09 1123.053 0
1191.745 0 1.06E+09 1062.208 0
674.156 0 6.14E+08 613.9635 0
655.182 0 6.06E+08 605.547 0
372.362 0 3.48E+08 347.8645 0
300.355 0 2.83E+08 282.8925 0
274.752 0 2.6E+08 260.442 0
173.893 0 1.66E+08 165.6905 0411.278 0 3.94E+08 393.5505 0
28.665 0 27527500 27.5275 0
105.06 0 1.01E+08 101.1975 0
1.095 0 1057500 1.0575 0
-
7/27/2019 Option Pain
15/28
5440
5186.818
1136.005
6322.823
Val of calls Tot Val Val of Puts Val of calls
0 3.1 3225000 0
0 0 0 00 93.444 97936500 0
0 229.031 2.41E+08 0
0 0.336 356000 0
0 47.175 50362500 0
0 6.816 7348500 0
0 9.612 10502000 0
0 104.654 1.17E+08 0
0 32.793 37615500 0
0 108.24 1.31E+08 0
0 271.628 3.69E+08 0
0 229.176 5.16E+08 0
2.25E+08 224.733 0 37455500
4.85E+08 484.832 0 3.33E+08
9.42E+08 941.915 0 7.61E+08
9.33E+08 932.67 0 8.03E+08
5.54E+08 553.771 0 4.94E+08
5.56E+08 555.912 0 5.06E+08
3.23E+08 323.367 0 2.99E+08
2.65E+08 265.43 0 2.48E+08
2.46E+08 246.132 0 2.32E+08
1.57E+08 157.488 0 1.49E+083.76E+08 375.823 0 3.58E+08
26390000 26.39 0 25252500
97335000 97.335 0 93472500
1020000 1.02 0 982500
-
7/27/2019 Option Pain
16/28
5490 5540
4340.291 3643.585
1580.18 2251.393
5920.471 5894.978
Tot Val Val of Puts Val of calls Tot Val Val of Puts
3.225 3350000 0 3.35 3475000
0 0 0 0 097.9365 1.02E+08 0 102.429 1.07E+08
241.2135 2.53E+08 0 253.396 2.66E+08
0.356 376000 0 0.376 396000
50.3625 53550000 0 53.55 56737500
7.3485 7881000 0 7.881 8413500
10.502 11392000 0 11.392 12282000
116.5465 1.28E+08 0 128.439 1.4E+08
37.6155 42438000 0 42.438 47260500
130.79 1.53E+08 0 153.34 1.76E+08
368.638 4.66E+08 0 465.648 5.63E+08
515.646 8.02E+08 0 802.116 1.09E+09
37.4555 2.27E+08 0 227.038 5.11E+08
333.322 0 1.82E+08 181.812 0
760.7775 0 5.8E+08 579.64 0
803.1325 0 6.74E+08 673.595 0
493.5785 0 4.33E+08 433.386 0
506.277 0 4.57E+08 456.642 0
298.8695 0 2.74E+08 274.372 0
247.9675 0 2.31E+08 230.505 0
231.822 0 2.18E+08 217.512 0
149.2855 0 1.41E+08 141.083 0358.0955 0 3.4E+08 340.368 0
25.2525 0 24115000 24.115 0
93.4725 0 89610000 89.61 0
0.9825 0 945000 0.945 0
-
7/27/2019 Option Pain
17/28
5590
2984.335
2979.366
5963.701
Val of calls Tot Val Val of Puts Val of calls
0 3.475 3600000 0
0 0 0 00 106.9215 1.11E+08 0
0 265.5785 2.78E+08 0
0 0.396 416000 0
0 56.7375 59925000 0
0 8.4135 8946000 0
0 12.282 13172000 0
0 140.3315 1.52E+08 0
0 47.2605 52083000 0
0 175.89 1.98E+08 0
0 562.658 6.6E+08 0
0 1088.586 1.38E+09 0
0 510.8355 7.95E+08 0
30302000 30.302 2.14E+08 0
3.99E+08 398.5025 0 2.17E+08
5.44E+08 544.0575 0 4.15E+08
3.73E+08 373.1935 0 3.13E+08
4.07E+08 407.007 0 3.57E+08
2.5E+08 249.8745 0 2.25E+08
2.13E+08 213.0425 0 1.96E+08
2.03E+08 203.202 0 1.89E+08
1.33E+08 132.8805 0 1.25E+083.23E+08 322.6405 0 3.05E+08
22977500 22.9775 0 21840000
85747500 85.7475 0 81885000
907500 0.9075 0 870000
-
7/27/2019 Option Pain
18/28
5640 5690
2446.293 1938.553
3921.466 4917.099
6367.759 6855.652
Tot Val Val of Puts Val of calls Tot Val Val of Puts
3.6 3725000 0 3.725 3850000
0 0 0 0 0111.414 1.16E+08 0 115.9065 1.2E+08
277.761 2.9E+08 0 289.9435 3.02E+08
0.416 436000 0 0.436 456000
59.925 63112500 0 63.1125 66300000
8.946 9478500 0 9.4785 10011000
13.172 14062000 0 14.062 14952000
152.224 1.64E+08 0 164.1165 1.76E+08
52.083 56905500 0 56.9055 61728000
198.44 2.21E+08 0 220.99 2.44E+08
659.668 7.57E+08 0 756.678 8.54E+08
1375.056 1.66E+09 0 1661.526 1.95E+09
794.633 1.08E+09 0 1078.431 1.36E+09
214.128 4.82E+08 0 481.788 7.49E+08
217.365 0 36227500 36.2275 3.1E+08
414.52 0 2.85E+08 284.9825 0
313.001 0 2.53E+08 252.8085 0
357.372 0 3.08E+08 307.737 0
225.377 0 2.01E+08 200.8795 0
195.58 0 1.78E+08 178.1175 0
188.892 0 1.75E+08 174.582 0
124.678 0 1.16E+08 116.4755 0304.913 0 2.87E+08 287.1855 0
21.84 0 20702500 20.7025 0
81.885 0 78022500 78.0225 0
0.87 0 832500 0.8325 0
-
7/27/2019 Option Pain
19/28
5740
1575.723
6222.717
7798.44
Val of calls Tot Val Val of Puts Val of calls
0 3.85 3975000 0
0 0 0 00 120.399 1.25E+08 0
0 302.126 3.14E+08 0
0 0.456 476000 0
0 66.3 69487500 0
0 10.011 10543500 0
0 14.952 15842000 0
0 176.009 1.88E+08 0
0 61.728 66550500 0
0 243.54 2.66E+08 0
0 853.688 9.51E+08 0
0 1947.996 2.23E+09 0
0 1362.228 1.65E+09 0
0 749.448 1.02E+09 0
0 309.986 6.97E+08 0
1.55E+08 155.445 0 25907500
1.93E+08 192.616 0 1.32E+08
2.58E+08 258.102 0 2.08E+08
1.76E+08 176.382 0 1.52E+08
1.61E+08 160.655 0 1.43E+08
1.6E+08 160.272 0 1.46E+08
1.08E+08 108.273 0 1E+082.69E+08 269.458 0 2.52E+08
19565000 19.565 0 18427500
74160000 74.16 0 70297500
795000 0.795 0 757500
-
7/27/2019 Option Pain
20/28
5790 5840
1249.121 1026.148
7605.832 9209.193
8854.953 10235.34
Tot Val Val of Puts Val of calls Tot Val Val of Puts
3.975 4100000 0 4.1 4225000
0 0 0 0 0124.8915 1.29E+08 0 129.384 1.34E+08
314.3085 3.26E+08 0 326.491 3.39E+08
0.476 496000 0 0.496 516000
69.4875 72675000 0 72.675 75862500
10.5435 11076000 0 11.076 11608500
15.842 16732000 0 16.732 17622000
187.9015 2E+08 0 199.794 2.12E+08
66.5505 71373000 0 71.373 76195500
266.09 2.89E+08 0 288.64 3.11E+08
950.698 1.05E+09 0 1047.708 1.14E+09
2234.466 2.52E+09 0 2520.936 2.81E+09
1646.026 1.93E+09 0 1929.823 2.21E+09
1017.108 1.28E+09 0 1284.768 1.55E+09
697.4685 1.08E+09 0 1084.951 1.47E+09
25.9075 2.2E+08 0 220.246 4.96E+08
132.4235 0 72231000 72.231 0
208.467 0 1.59E+08 158.832 0
151.8845 0 1.27E+08 127.387 0
143.1925 0 1.26E+08 125.73 0
145.962 0 1.32E+08 131.652 0
100.0705 0 91868000 91.868 0251.7305 0 2.34E+08 234.003 0
18.4275 0 17290000 17.29 0
70.2975 0 66435000 66.435 0
0.7575 0 720000 0.72 0
-
7/27/2019 Option Pain
21/28
5890
829.083
10867.62
11696.7
Val of calls Tot Val Val of Puts Val of calls
0 4.225 4350000 0
0 0 0 00 133.8765 1.38E+08 0
0 338.6735 3.51E+08 0
0 0.516 536000 0
0 75.8625 79050000 0
0 11.6085 12141000 0
0 17.622 18512000 0
0 211.6865 2.24E+08 0
0 76.1955 81018000 0
0 311.19 3.34E+08 0
0 1144.718 1.24E+09 0
0 2807.406 3.09E+09 0
0 2213.621 2.5E+09 0
0 1552.428 1.82E+09 0
0 1472.434 1.86E+09 0
0 495.5535 7.71E+08 0
12038500 12.0385 1.92E+08 0
1.09E+08 109.197 0 59562000
1.03E+08 102.8895 0 78392000
1.08E+08 108.2675 0 90805000
1.17E+08 117.342 0 1.03E+08
83665500 83.6655 0 754630002.16E+08 216.2755 0 1.99E+08
16152500 16.1525 0 15015000
62572500 62.5725 0 58710000
682500 0.6825 0 645000
-
7/27/2019 Option Pain
22/28
5940 5990
680.172 543.2995
12718.02 14616.42
13398.19 15159.72
Tot Val Val of Puts Val of calls Tot Val Val of Puts
4.35 4475000 0 4.475 4600000
0 0 0 0 0138.369 1.43E+08 0 142.8615 1.47E+08
350.856 3.63E+08 0 363.0385 3.75E+08
0.536 556000 0 0.556 576000
79.05 82237500 0 82.2375 85425000
12.141 12673500 0 12.6735 13206000
18.512 19402000 0 19.402 20292000
223.579 2.35E+08 0 235.4715 2.47E+08
81.018 85840500 0 85.8405 90663000
333.74 3.56E+08 0 356.29 3.79E+08
1241.728 1.34E+09 0 1338.738 1.44E+09
3093.876 3.38E+09 0 3380.346 3.67E+09
2497.418 2.78E+09 0 2781.216 3.07E+09
1820.088 2.09E+09 0 2087.748 2.36E+09
1859.916 2.25E+09 0 2247.399 2.63E+09
770.861 1.05E+09 0 1046.169 1.32E+09
191.98 4.32E+08 0 431.955 6.72E+08
59.562 0 9927000 9.927 2.13E+08
78.392 0 53894500 53.8945 0
90.805 0 73342500 73.3425 0
103.032 0 88722000 88.722 0
75.463 0 67260500 67.2605 0198.548 0 1.81E+08 180.8205 0
15.015 0 13877500 13.8775 0
58.71 0 54847500 54.8475 0
0.645 0 607500 0.6075 0
-
7/27/2019 Option Pain
23/28
6040
446.135
16728.07
17174.2
Val of calls Tot Val Val of Puts Val of calls
0 4.6 4725000 0
0 0 0 00 147.354 1.52E+08 0
0 375.221 3.87E+08 0
0 0.576 596000 0
0 85.425 88612500 0
0 13.206 13738500 0
0 20.292 21182000 0
0 247.364 2.59E+08 0
0 90.663 95485500 0
0 378.84 4.01E+08 0
0 1435.748 1.53E+09 0
0 3666.816 3.95E+09 0
0 3065.013 3.35E+09 0
0 2355.408 2.62E+09 0
0 2634.881 3.02E+09 0
0 1321.476 1.6E+09 0
0 671.93 9.12E+08 0
0 213.256 4.8E+08 0
29397000 29.397 0 4899500
55880000 55.88 0 38417500
74412000 74.412 0 60102000
59058000 59.058 0 508555001.63E+08 163.093 0 1.45E+08
12740000 12.74 0 11602500
50985000 50.985 0 47122500
570000 0.57 0 532500
-
7/27/2019 Option Pain
24/28
6090 6140
358.8975 291.258
18893.04 21176.28
19251.93 21467.54
Tot Val Val of Puts Val of calls Tot Val Val of Puts
4.725 4850000 0 4.85 4975000
0 0 0 0 0151.8465 1.56E+08 0 156.339 1.61E+08
387.4035 4E+08 0 399.586 4.12E+08
0.596 616000 0 0.616 636000
88.6125 91800000 0 91.8 94987500
13.7385 14271000 0 14.271 14803500
21.182 22072000 0 22.072 22962000
259.2565 2.71E+08 0 271.149 2.83E+08
95.4855 1E+08 0 100.308 1.05E+08
401.39 4.24E+08 0 423.94 4.46E+08
1532.758 1.63E+09 0 1629.768 1.73E+09
3953.286 4.24E+09 0 4239.756 4.53E+09
3348.811 3.63E+09 0 3632.608 3.92E+09
2623.068 2.89E+09 0 2890.728 3.16E+09
3022.364 3.41E+09 0 3409.846 3.8E+09
1596.784 1.87E+09 0 1872.091 2.15E+09
911.905 1.15E+09 0 1151.88 1.39E+09
479.826 7.46E+08 0 746.396 1.01E+09
4.8995 1.18E+08 0 118.276 2.66E+08
38.4175 0 20955000 20.955 0
60.102 0 45792000 45.792 0
50.8555 0 42653000 42.653 0145.3655 0 1.28E+08 127.638 0
11.6025 0 10465000 10.465 0
47.1225 0 43260000 43.26 0
0.5325 0 495000 0.495 0
-
7/27/2019 Option Pain
25/28
6190
228.518
23489.09
23717.61
Val of calls Tot Val Val of Puts Val of calls
0 4.975 5100000 0
0 0 0 00 160.8315 1.65E+08 0
0 411.7685 4.24E+08 0
0 0.636 656000 0
0 94.9875 98175000 0
0 14.8035 15336000 0
0 22.962 23852000 0
0 283.0415 2.95E+08 0
0 105.1305 1.1E+08 0
0 446.49 4.69E+08 0
0 1726.778 1.82E+09 0
0 4526.226 4.81E+09 0
0 3916.406 4.2E+09 0
0 3158.388 3.43E+09 0
0 3797.329 4.18E+09 0
0 2147.399 2.42E+09 0
0 1391.855 1.63E+09 0
0 1012.966 1.28E+09 0
0 266.121 4.14E+08 0
3492500 3.4925 77910000 0
31482000 31.482 0 17172000
34450500 34.4505 0 262480001.1E+08 109.9105 0 92183000
9327500 9.3275 0 8190000
39397500 39.3975 0 35535000
457500 0.4575 0 420000
-
7/27/2019 Option Pain
26/28
6240 6290
179.748 134.4705
25879.82 28290.02
26059.56 28424.49
Tot Val Val of Puts Val of calls Tot Val
5.1 5225000 0 5.225
0 0 0 0165.324 1.7E+08 0 169.8165
423.951 4.36E+08 0 436.1335
0.656 676000 0 0.676
98.175 1.01E+08 0 101.3625
15.336 15868500 0 15.8685
23.852 24742000 0 24.742
294.934 3.07E+08 0 306.8265
109.953 1.15E+08 0 114.7755
469.04 4.92E+08 0 491.59
1823.788 1.92E+09 0 1920.798
4812.696 5.1E+09 0 5099.166
4200.203 4.48E+09 0 4484.001
3426.048 3.69E+09 0 3693.708
4184.811 4.57E+09 0 4572.294
2422.706 2.7E+09 0 2698.014
1631.83 1.87E+09 0 1871.805
1279.536 1.55E+09 0 1546.106
413.966 5.62E+08 0 561.811
77.91 1.75E+08 0 175.2975
17.172 0 2862000 2.862
26.248 0 18045500 18.045592.183 0 74455500 74.4555
8.19 0 7052500 7.0525
35.535 0 31672500 31.6725
0.42 0 382500 0.3825
-
7/27/2019 Option Pain
27/28
23.25
21.19
19.14
17.21
15.3
13.56
11.87
10.37
8.92
7.83
6.846.32
5.925.895.966.37
6.86
7.8
8.85
10.24
11.7
13.4
15.16
17.17
19.25
21.47
23.72
26.06
28.42
0
5
10
15
20
25
30
Put P
Call P
Total
-
7/27/2019 Option Pain
28/28
Strike Call Pain Put Pain Total Pain
4890 23.1 0.15 23.25
4940 21.02 0.18 21.19
4990 18.94 0.2 19.14
5040 16.98 0.23 17.21
5090 15.04 0.26 15.3
5140 13.27 0.3 13.565190 11.53 0.34 11.87
5240 9.97 0.39 10.37
5290 8.46 0.45 8.92
5340 7.24 0.59 7.83
5390 6.09 0.75 6.84
5440 5.19 1.14 6.32
5490 4.34 1.58 5.92
5540 3.64 2.25 5.89
5590 2.98 2.98 5.96
5640 2.45 3.92 6.37
5690 1.94 4.92 6.86
5740 1.58 6.22 7.8
5790 1.25 7.61 8.85
5840 1.03 9.21 10.24
5890 0.83 10.87 11.7
5940 0.68 12.72 13.4
5990 0.54 14.62 15.16
6040 0.45 16.73 17.17
6090 0.36 18.89 19.25
6140 0.29 21.18 21.47
6190 0.23 23.49 23.726240 0.18 25.88 26.06
6290 0.13 28.29 28.42
6340 #N/A #N/A #N/A
6390 #N/A #N/A #N/A
6440 #N/A #N/A #N/A
