Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 16444.70  As on Oct 22, 2014 15:30:06 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
8,300 -100 29 - 3,269.40 33.15 50 3,250.50 3,267.25 25 13200.00 150 1.00 1.85 500 1.40 1.85 57.37 22 25 6,850
3,100 25 1 - 3,006.00 94.85 25 3,106.85 3,248.45 25 13300.00 50 0.10 2.00 500 - 0.25 - - - 2,700
- - - - - - 25 2,724.00 3,407.00 25 13400.00 25 0.15 2.70 1,000 - - - - - -
2,450 - 13 - 2,959.90 139.90 25 2,950.25 3,034.90 25 13500.00 1,000 1.10 2.70 1,000 -0.90 1.10 49.62 9 -125 6,675
- - - - - - 1,000 2,540.15 3,216.10 1,000 13600.00 50 0.50 2.70 1,000 - 3.00 - - - 50
- - - - - - 1,000 2,440.15 3,116.10 1,000 13700.00 50 0.50 2.70 1,000 - 0.45 - - - 475
- - - - - - 1,000 2,340.20 3,016.10 1,000 13800.00 25 1.00 2.70 1,000 0.50 2.50 48.84 58 -1,050 1,075
- - - - - - 1,000 2,241.70 2,916.10 1,000 13900.00 375 1.55 2.70 1,000 -1.85 1.55 44.57 1 - 1,950
15,000 -875 35 - 2,451.00 151.00 25 2,401.10 2,510.25 25 14000.00 500 1.10 2.40 250 -2.25 1.05 41.14 433 -6,450 58,400
- - - - - - 1,000 2,057.25 2,724.40 1,000 14100.00 500 0.55 1.95 200 -1.35 1.15 39.89 2 - 5,100
- - - - - - 1,000 1,957.90 2,624.40 1,000 14200.00 600 2.05 2.50 200 -1.60 2.40 41.57 70 -1,100 14,300
- - - - - - 1,000 1,873.80 2,532.65 1,000 14300.00 50 1.20 1.60 825 -1.80 1.20 36.80 38 -425 9,975
- - - - - - 1,000 1,775.45 2,432.65 1,000 14400.00 1,550 2.25 3.50 50 -1.10 2.25 37.78 37 -775 24,900
15,525 -25 4 - 1,963.35 64.55 100 1,960.60 1,983.15 50 14500.00 1,000 3.60 3.80 175 -1.10 3.80 38.14 1,722 -20,425 201,825
- - - - - - 500 1,595.00 2,220.00 500 14600.00 25 3.00 4.60 25 -2.60 3.00 35.61 116 -2,200 11,250
100 - - - 630.00 - 500 1,495.00 2,125.00 500 14700.00 775 4.00 4.50 300 -1.05 4.00 35.18 316 -275 37,650
700 - - - 995.00 - 25 1,634.25 1,691.55 25 14800.00 25 4.75 4.80 400 -1.95 4.75 34.18 623 -3,200 45,650
1,125 -175 10 37.94 1,590.00 40.00 50 1,570.55 1,595.75 25 14900.00 75 4.55 5.00 25 -2.30 4.60 32.18 1,242 -7,800 46,725
49,575 -2,025 160 - 1,474.25 37.40 100 1,470.75 1,489.80 25 15000.00 1,075 4.95 5.00 25 -2.00 4.95 30.66 10,968 -133,150 665,450
1,400 -100 6 47.41 1,434.00 68.00 25 1,372.75 1,395.95 50 15100.00 450 5.00 5.70 75 -1.90 5.30 29.10 1,715 -18,850 36,275
7,375 -450 22 - 1,274.45 54.45 50 1,275.45 1,296.55 50 15200.00 300 5.80 6.60 2,500 -1.90 6.30 27.98 2,824 -14,675 95,575
18,525 -2,300 110 - 1,175.00 19.95 25 1,185.50 1,195.90 25 15300.00 2,500 5.10 6.80 25 -1.80 6.90 26.46 3,281 -36,275 98,475
25,900 -3,350 187 - 1,070.50 4.70 25 1,077.45 1,096.85 25 15400.00 2,000 6.55 6.95 1,375 -3.50 6.55 24.54 3,085 -14,925 173,150
105,475 -21,700 1,932 19.88 981.80 26.40 25 984.00 990.00 25 15500.00 100 7.60 8.00 4,300 -3.00 8.00 23.15 20,143 -113,350 506,600
27,950 -1,975 188 - 851.00 -21.50 50 876.85 897.65 25 15600.00 3,500 7.10 8.90 25 -2.85 8.50 21.38 5,722 -10,250 86,925
39,125 -4,800 385 14.38 780.40 15.75 25 780.30 794.95 25 15700.00 2,300 10.50 11.00 4,675 -2.75 10.50 20.17 6,688 -4,975 102,800
95,025 -5,900 1,478 21.46 701.25 35.75 250 700.00 705.00 75 15800.00 100 11.55 12.50 575 -3.60 12.40 18.71 13,828 -33,925 181,975
37,675 -4,500 477 21.01 610.50 24.05 25 593.25 605.00 100 15900.00 50 15.85 17.40 25 -4.60 17.30 17.88 12,797 -12,100 79,325
377,700 -47,975 4,183 18.23 509.90 19.85 25 509.90 510.00 25 16000.00 2,275 24.00 24.35 50 -8.05 24.75 17.15 49,347 4,450 461,950
50,225 -21,475 2,657 18.44 428.20 27.80 50 412.80 428.70 50 16100.00 825 32.00 32.50 475 -11.40 32.50 15.93 27,754 44,725 185,175
118,350 -33,700 2,988 15.59 330.00 9.75 75 330.00 340.00 25 16200.00 50 47.10 49.00 125 -11.40 48.00 15.34 31,961 32,175 230,350
145,500 -15,675 4,139 15.28 255.00 6.05 250 245.00 259.00 300 16300.00 25 63.20 66.00 2,500 -15.70 65.00 14.15 41,472 61,700 338,300
120,500 17,025 9,184 14.24 182.00 1.40 50 179.00 183.00 25 16400.00 25 93.50 94.00 175 -21.75 94.00 13.45 31,239 85,125 229,125
477,100 -12,800 55,483 14.33 129.90 -6.75 25 129.00 129.90 75 16500.00 275 129.95 133.00 125 -34.15 129.95 12.36 34,074 173,225 248,975
155,275 24,425 30,947 14.30 87.90 -3.55 200 87.90 88.00 250 16600.00 375 185.00 194.00 200 -38.35 185.00 11.89 2,264 15,300 20,525
273,550 49,525 39,348 14.91 61.75 -0.30 125 60.15 61.75 625 16700.00 100 253.05 274.20 50 -1,143.40 279.60 14.80 308 3,525 3,525
212,050 -13,225 33,860 15.21 41.00 -1.35 400 41.00 41.90 25 16800.00 50 328.85 352.15 50 -1,142.80 352.30 14.13 165 450 450
102,075 24,225 16,648 15.03 24.00 -1.20 50 24.40 25.00 100 16900.00 50 409.90 436.30 50 - - - - - -
311,475 6,150 22,703 15.60 16.00 -0.60 125 15.25 16.00 1,000 17000.00 50 515.00 525.10 25 -46.25 515.00 - 117 -1,125 4,225
33,875 8,450 2,684 15.13 7.80 -2.10 25 7.80 8.50 50 17100.00 100 532.30 695.90 100 - - - - - -
18,550 2,400 1,336 15.17 4.15 -2.05 225 4.15 5.10 25 17200.00 1,000 268.65 993.55 1,000 - 1,325.00 - - - 50
2,575 - 20 16.69 3.90 -1.45 1,000 2.15 6.45 1,000 17300.00 1,000 352.50 892.60 50 - 950.00 - - - 100
1,675 - - - 4.05 - 75 1.75 6.00 500 17400.00 1,000 453.05 1,201.85 1,000 - - - - - -
29,200 -175 145 19.18 3.00 -1.55 100 3.00 3.55 125 17500.00 1,000 554.50 1,301.85 1,000 - - - - - -
- - - - - - 50 1.30 8.95 500 17600.00 1,000 643.05 1,410.15 1,000 - - - - - -
- - - - - - 50 1.30 9.95 500 17700.00 1,000 743.05 1,510.15 1,000 - - - - - -
- - - - - - 50 1.30 10.00 300 17800.00 50 850.00 1,600.00 50 -206.20 1,260.00 - 12 300 300
700 -100 5 26.99 4.85 3.55 1,000 0.10 4.85 225 17900.00 25 1,315.10 1,580.00 25 91.00 1,321.15 - 4 -50 700
- - - - - - 5,000 0.05 20.00 300 18000.00 - - - - - - - - - -

Top

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



  •  Highlighted options are in-the-money.