Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 18206.65  As on Mar 31, 2015 15:30:36 IST
View Options Contracts for: OR
Filter by: Expiry Date
Futures contracts
CALLS   PUTS
Chart OI Chng in OI Volume IV LTP Net Chng Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Strike Price Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Net Chng LTP IV Volume Chng in OI OI Chart
325 325 27 35.36 2,230.00 388.55 25 2,006.55 2,115.60 25 16200.00 25 14.30 15.00 2,000 1.60 14.80 23.64 85 - 5,925
- - - - - - 1,000 1,760.45 2,313.05 1,000 16300.00 2,000 0.65 16.05 625 -72.70 16.05 23.00 15 375 375
175 - - - 1,882.70 - 50 1,819.95 2,154.95 25 16400.00 50 12.00 - - - - - - - -
1,625 -75 3 43.79 2,080.00 260.00 50 1,711.65 1,876.25 25 16500.00 275 23.65 25.50 2,000 4.95 25.45 23.01 7,576 11,625 41,725
- - - - - - 1,000 1,460.45 2,022.25 1,000 16600.00 25 25.00 40.00 50 6.95 33.00 23.23 85 1,050 1,725
13,100 - 2 - 1,580.00 -20.00 25 1,554.05 1,611.75 25 16700.00 25 35.00 38.80 25 5.95 34.45 22.36 335 -2,125 19,500
1,025 - 4 - 1,519.30 203.15 25 1,461.20 1,519.05 25 16800.00 350 40.95 44.60 25 10.75 45.00 22.68 310 -700 9,600
- - - - - - 25 1,329.10 1,472.15 50 16900.00 25 49.00 54.80 500 9.90 50.60 22.19 87 650 4,750
47,600 -850 445 - 1,331.00 -219.05 25 1,306.90 1,340.35 25 17000.00 25 58.60 60.35 500 12.00 60.35 22.06 24,147 13,225 185,125
- - - - - - 1,000 1,023.10 1,883.60 100 17100.00 25 63.40 75.00 50 17.95 71.45 21.91 218 -400 5,950
50 - - - 1,745.00 - 25 1,120.40 1,239.30 25 17200.00 25 81.55 91.30 500 15.50 82.90 21.65 193 1,025 5,175
- - - - - - 1,000 847.95 1,683.60 100 17300.00 1,000 89.80 95.00 50 19.55 95.00 21.30 329 2,200 8,200
175 - - - 990.50 - 1,000 772.15 1,592.85 100 17400.00 1,000 108.45 115.85 25 24.95 113.95 21.34 194 1,225 10,350
13,900 -1,225 308 16.44 917.80 -180.85 25 900.15 923.05 25 17500.00 125 131.75 134.95 25 32.15 133.50 21.24 40,005 19,500 285,000
150 - 1 29.57 1,051.00 81.95 200 595.00 1,443.20 100 17600.00 1,750 146.20 179.95 100 36.20 155.00 21.10 393 725 11,100
25 - - - 694.15 - 500 690.05 825.65 1,000 17700.00 25 177.35 179.00 100 40.90 180.00 21.00 650 25 12,925
900 25 53 15.51 667.60 -192.75 25 647.10 703.15 25 17800.00 25 206.00 214.90 100 45.05 206.00 20.80 1,814 -3,825 27,500
2,975 - 21 16.05 605.00 -200.15 25 600.00 629.00 25 17900.00 50 230.50 240.00 50 55.90 241.20 20.93 605 -75 15,000
113,825 -8,575 5,350 17.13 558.00 -164.90 50 555.00 569.20 50 18000.00 50 275.50 280.90 250 65.40 278.00 20.96 32,306 19,400 209,100
12,700 -700 191 17.30 499.45 -168.30 900 473.90 536.50 200 18100.00 100 307.60 325.00 25 59.25 313.55 20.75 1,381 2,350 18,600
17,150 625 572 17.70 450.00 -149.75 175 442.05 455.15 50 18200.00 25 357.85 364.15 50 76.55 358.00 20.81 2,706 10,750 31,425
27,825 7,525 1,370 17.80 399.00 -143.70 25 392.90 400.00 800 18300.00 25 406.75 414.95 50 87.55 410.00 21.05 2,071 7,700 29,200
32,575 7,275 1,800 18.13 356.90 -132.70 50 335.05 358.50 25 18400.00 1,000 449.75 459.35 25 99.65 457.50 20.91 1,702 -2,850 15,350
345,375 17,100 26,786 17.90 307.40 -128.80 100 307.70 310.55 100 18500.00 100 508.10 517.00 50 115.30 516.50 21.14 13,395 13,875 151,675
20,450 3,650 1,332 17.96 268.00 -117.70 25 264.80 279.90 50 18600.00 750 564.65 575.15 25 131.40 578.80 21.37 183 -25 4,000
29,325 6,925 3,487 17.94 231.00 -107.45 50 230.00 240.00 275 18700.00 25 626.55 666.90 25 139.10 631.95 20.99 144 975 6,825
22,075 4,150 2,057 18.30 205.00 -91.75 25 200.10 205.00 25 18800.00 500 691.50 709.00 25 143.55 702.20 21.29 79 325 6,525
11,800 5,025 1,157 18.50 179.20 -83.70 25 175.00 179.85 100 18900.00 500 753.95 840.90 1,000 123.95 740.00 19.71 14 - 6,475
302,850 -20,525 49,043 18.28 149.00 -77.95 125 148.00 150.00 150 19000.00 50 836.95 865.55 25 162.10 859.00 22.34 1,895 14,175 95,000
10,650 300 461 18.57 130.75 -66.95 25 127.00 130.75 25 19100.00 25 600.00 1,212.05 1,000 -18.70 744.00 7.95 14 - 3,900
27,250 1,775 831 18.42 108.05 -59.10 525 105.00 111.75 25 19200.00 1,000 448.65 1,318.80 1,000 -27.10 800.50 - - - 2,025
12,000 2,475 627 18.53 92.00 -54.40 25 91.75 94.75 25 19300.00 500 520.50 1,375.95 1,000 140.00 1,050.00 20.13 74 25 5,400
10,950 625 303 18.86 80.80 -44.30 25 79.75 80.90 25 19400.00 25 1,154.30 1,225.85 25 127.00 1,130.00 19.98 40 -150 3,275
253,700 -850 32,419 18.66 65.00 -40.20 500 65.00 66.00 50 19500.00 50 1,242.50 1,274.50 50 229.40 1,290.00 25.43 477 -4,800 100,750
12,025 4,100 362 18.89 56.00 -37.40 50 50.00 54.50 50 19600.00 500 766.75 1,654.00 50 3.00 1,133.00 - 10 - 1,175
11,575 3,400 250 18.86 45.80 -33.80 25 41.15 43.00 50 19700.00 500 847.50 1,730.00 50 - 1,124.70 - - - 125
9,525 325 116 19.28 41.00 -25.80 25 33.10 39.50 75 19800.00 500 938.50 1,829.50 50 -285.00 1,293.00 - 3 - 225
11,350 375 159 19.29 33.70 -22.60 100 32.00 34.85 25 19900.00 500 1,040.40 1,840.00 50 -442.55 1,384.00 - 1 - 150
260,825 43,400 28,096 19.67 30.00 -18.65 50 29.00 30.00 225 20000.00 150 1,698.75 1,731.40 50 255.15 1,740.00 27.91 699 -1,350 59,850
125 100 6 20.55 30.00 -5.50 25 24.00 30.00 25 20100.00 500 1,198.00 2,049.45 1,000 - 1,895.00 - - - 25
50 50 2 22.29 36.00 -1,387.35 25 23.00 28.00 50 20200.00 500 1,284.65 2,149.00 50 - 1,000.00 - - - 100
- - - - - - 25 21.00 26.00 25 20300.00 500 1,384.65 2,426.40 1,000 - 2,000.00 - - - 150
1,125 500 21 21.30 20.00 -11.50 100 16.00 20.00 175 20400.00 500 1,475.40 2,358.70 1,000 -365.00 1,835.00 - 1 - 25
71,050 -3,225 6,667 20.67 13.85 -9.20 50 13.85 14.35 350 20500.00 25 2,113.50 2,305.75 25 135.00 2,155.00 23.84 8 25 16,775
250 100 7 21.71 15.00 4.95 200 10.00 14.00 25 20600.00 50 2,234.65 2,349.30 25 -28.10 2,063.25 - 1 -25 600
- - 1 28.57 50.00 -405.40 200 2.20 16.00 50 20700.00 500 1,772.50 2,658.70 1,000 - - - - - -
25 - - - 80.00 - 25 11.00 17.90 25 20800.00 500 1,863.25 2,767.95 1,000 - - - - - -
- - - - - - 25 10.00 - - 20900.00 500 1,963.25 2,867.95 1,000 - - - - - -
54,850 -250 444 22.32 8.00 -3.05 25 7.50 8.00 25 21000.00 25 2,668.40 2,696.90 25 171.70 2,600.55 - 37 800 21,175
50 - - - 3.50 - 25 6.00 10.50 25 21100.00 500 2,153.75 3,077.15 1,000 - 2,850.00 - - - 150
- - - - - - 25 5.00 10.00 25 21200.00 25 2,828.55 2,931.80 25 - - - - - -
- - - - - - 2,000 0.35 82.00 2,000 21300.00 1,000 2,353.25 3,277.15 1,000 - - - - - -
- - - - - - 2,000 0.35 71.50 2,000 21400.00 1,000 2,453.25 3,377.15 1,000 - - - - - -
6,350 225 43 24.00 5.00 -2.00 100 4.50 5.95 25 21500.00 25 3,124.30 3,272.70 25 70.00 2,970.00 - 5 125 2,650
- - - - - - 2,000 0.35 50.00 25 21600.00 500 2,644.50 3,586.40 1,000 - - - - - -
- - - - - - 2,000 0.35 47.00 2,000 21700.00 500 2,744.50 3,686.40 1,000 - - - - - -
- - - - - - 2,000 0.35 41.00 2,000 21800.00 500 2,844.50 3,786.40 1,000 - - - - - -
- - - - - - 2,000 0.35 36.00 2,000 21900.00 500 2,935.25 3,895.65 1,000 - - - - - -
10,025 150 11 27.04 5.10 -0.90 50 4.50 6.10 100 22000.00 25 3,498.80 3,804.40 25 - 4,363.00 - - - 75
675 - 17 26.77 3.95 0.70 200 0.45 3.45 25 22100.00 25 3,602.70 3,909.35 25 - 3,850.00 - - - 825

Top

Note : 10% interest rate is applied while computing implied volatility.



  •  Highlighted options are in-the-money.