Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 18037.05  As on Nov 25, 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
6,875 -975 39 161.06 4,450.00 -168.80 25 4,300.00 4,874.95 100 13600.00 400 0.10 2.75 500 0.40 0.50 126.10 20 -500 2,350
3,025 50 2 - 4,258.15 -228.15 25 4,259.00 4,349.25 25 13700.00 - - 0.90 475 - 0.90 - - - 2,275
- - - - - - 25 4,005.05 4,685.85 100 13800.00 - - - - - 2.00 - - - 25
- - - - - - 100 3,827.00 4,723.00 100 13900.00 - - - - - - - - - -
7,300 -775 33 - 4,020.00 -278.70 25 3,728.00 4,048.00 50 14000.00 - - 2.50 25 - 2.85 - - - 6,850
- - - - - - 100 3,627.00 4,522.75 100 14100.00 - - - - - - - - - -
- - - - - - 100 3,527.00 4,422.75 100 14200.00 - - - - - - - - - -
- - - - - - 100 3,445.00 4,204.10 100 14300.00 - - - - - - - - - -
- - - - - - 100 3,345.00 4,104.10 100 14400.00 - - - - - - - - - -
2,875 - - - 3,775.00 -5.00 25 3,504.20 3,533.70 25 14500.00 825 1.00 1.75 500 - 1.90 - - - 4,125
- - - - - - 100 3,145.00 3,904.10 100 14600.00 - - - - - - - - - -
- - - - - - 100 3,063.50 3,813.20 100 14700.00 - - - - - - - - - -
- - - - - - 100 2,963.50 3,713.20 100 14800.00 - - - - - 12.10 - - - 325
- - - - - - 100 2,863.50 3,613.20 100 14900.00 - - - - - - - - - -
9,750 -2,025 82 115.30 3,052.80 -224.20 50 3,005.55 3,042.60 25 15000.00 50 1.70 1.75 25 0.05 1.75 96.02 345 -3,200 53,725
150 - - - 2,671.00 - 100 2,684.30 2,948.40 25 15100.00 5,000 0.05 3.00 100 - 2.80 - - - 1,650
- - - - - - 100 2,581.50 3,322.35 100 15200.00 5,000 0.05 1.95 200 0.40 1.50 88.59 31 -75 4,825
900 - - - 2,668.90 - 100 2,481.50 2,748.75 150 15300.00 100 1.00 3.50 200 - 1.00 - - - 3,200
2,875 - - - 2,375.15 - 50 2,542.25 2,641.70 25 15400.00 1,000 0.40 1.50 25 -1.55 1.00 79.07 8 -200 3,500
9,275 -1,000 41 - 2,540.00 -265.00 25 2,530.00 2,545.00 25 15500.00 300 1.70 1.75 225 -0.30 1.75 80.55 133 -650 96,000
1,125 -550 27 114.16 2,470.00 61.65 100 2,350.00 2,445.50 25 15600.00 5,000 0.05 2.40 25 -0.10 1.65 77.23 10 -100 4,700
350 -50 2 - 2,300.00 18.50 25 2,201.00 2,831.45 100 15700.00 25 0.20 2.35 375 -1.55 2.45 77.66 2 -50 6,275
5,000 -525 40 80.02 2,250.00 50.00 25 2,200.00 2,299.00 25 15800.00 100 1.15 2.45 100 0.05 2.00 72.74 29 150 10,475
500 -25 3 - 2,117.70 382.70 25 2,021.00 2,629.20 100 15900.00 275 1.00 2.00 100 - 1.00 64.51 162 -275 35,000
23,025 -6,575 305 - 2,040.05 -260.50 75 2,030.05 2,047.15 25 16000.00 1,625 1.75 1.90 500 -1.20 1.75 65.55 2,537 -6,325 360,200
1,200 -25 1 146.51 2,084.85 -19.05 25 1,810.00 2,370.00 500 16100.00 200 1.80 2.00 500 -1.05 2.00 62.93 427 -450 38,800
7,525 - 9 66.25 1,850.00 -260.00 25 1,795.00 2,220.00 25 16200.00 325 1.50 1.70 25 -1.75 1.70 59.29 256 -3,275 35,200
2,625 -25 1 108.67 1,813.45 -191.45 50 1,673.75 1,809.30 25 16300.00 200 0.60 1.30 725 -1.00 1.10 53.55 183 875 38,650
1,500 - - - 1,780.00 - 500 1,460.00 1,678.25 250 16400.00 500 0.65 2.30 50 -1.40 1.20 51.16 145 400 33,600
27,400 -2,400 125 68.84 1,560.00 -243.20 50 1,527.55 1,545.60 25 16500.00 500 1.75 2.30 1,000 -1.95 1.70 50.26 2,001 -7,300 393,850
4,925 -300 13 52.65 1,450.00 -246.60 50 1,427.75 1,446.00 50 16600.00 2,000 1.85 2.65 1,600 -2.10 2.00 48.22 587 -2,375 75,950
11,300 -1,675 378 - 1,320.00 -295.80 25 1,329.70 1,344.05 50 16700.00 25 1.85 2.00 450 -1.90 1.80 44.56 508 -1,500 47,425
10,225 -600 41 - 1,227.00 -258.35 25 1,232.20 1,246.05 25 16800.00 25 2.45 2.75 100 -1.20 2.70 43.70 816 -7,650 96,525
6,250 -725 34 42.52 1,150.00 -263.00 75 1,128.10 1,149.90 25 16900.00 1,000 2.15 3.00 200 -2.00 2.45 40.11 299 -5,825 31,800
106,450 -11,250 656 - 1,049.00 -251.90 100 1,041.00 1,050.00 100 17000.00 125 2.85 3.25 475 -1.75 3.25 38.05 8,649 -100,175 440,700
5,875 -2,425 113 35.76 950.00 -246.50 50 925.30 951.05 25 17100.00 25 3.60 4.20 300 -1.15 4.20 36.66 1,142 -5,400 57,075
12,750 -1,900 109 - 845.00 -255.30 50 835.25 852.25 25 17200.00 100 4.00 4.60 25 -2.05 4.15 33.22 4,278 -11,825 179,550
8,400 -1,875 146 28.97 750.00 -246.05 50 735.00 756.60 50 17300.00 1,500 4.65 5.95 150 -1.35 5.40 31.21 3,717 -17,900 105,700
14,900 -125 118 28.04 652.40 -245.75 25 640.90 655.25 50 17400.00 200 6.60 8.00 400 -0.75 7.15 29.17 8,365 -3,425 97,775
210,600 -23,750 3,375 16.28 547.00 -254.80 25 545.25 550.00 25 17500.00 2,200 9.65 10.00 500 0.55 10.00 27.31 33,009 -59,650 481,000
18,300 -5,375 456 18.64 462.00 -250.05 50 443.90 462.10 25 17600.00 650 12.00 12.80 50 0.90 12.00 24.35 18,816 -11,200 96,875
98,575 -1,300 848 22.25 367.10 -254.70 100 364.80 403.25 50 17700.00 975 18.50 19.00 50 4.95 19.00 22.90 36,218 -16,650 190,050
55,025 -52,950 3,782 23.31 284.05 -239.10 25 278.35 290.00 25 17800.00 25 30.00 31.80 25 11.85 30.50 21.51 61,438 -22,775 157,675
40,825 -825 2,328 21.22 200.90 -225.00 25 192.35 200.90 25 17900.00 400 46.90 49.80 25 24.85 49.00 20.12 80,196 40,200 225,825
427,625 42,625 28,815 21.62 140.00 -201.65 750 140.00 142.00 400 18000.00 25 82.05 82.55 25 50.70 83.50 19.79 138,858 -105,275 320,775
176,125 90,850 55,902 20.51 84.95 -163.20 50 85.00 86.90 25 18100.00 950 120.10 128.30 50 74.30 120.10 17.09 45,714 -71,675 96,925
298,475 168,400 89,949 20.78 51.00 -125.00 25 51.00 51.50 150 18200.00 25 175.50 192.00 25 119.95 190.00 17.66 36,342 -66,050 111,250
229,600 111,650 84,588 20.88 28.15 -86.10 450 28.15 29.00 525 18300.00 50 252.55 274.55 25 166.20 273.10 18.53 8,814 -19,550 36,125
250,975 90,925 62,876 21.43 15.50 -55.30 4,400 15.50 15.90 300 18400.00 25 341.55 371.75 50 186.40 350.00 - 75 -500 2,100
231,350 63,400 50,429 21.71 7.80 -33.35 1,000 7.75 8.00 875 18500.00 125 409.15 479.95 125 217.15 449.40 - 188 -1,100 2,450
99,450 -1,500 19,697 22.76 4.50 -17.45 1,375 4.35 4.50 125 18600.00 125 476.35 598.25 125 46.30 548.30 - 4 - -
59,650 -12,375 5,629 24.93 3.50 -7.80 75 3.50 3.60 25 18700.00 250 551.15 693.55 250 192.50 600.00 - 1 - 50
26,700 -8,150 2,518 26.43 2.40 -4.35 225 2.40 2.65 525 18800.00 250 653.50 799.25 250 - - - - - -
1,750 -2,400 119 27.83 1.65 -3.25 175 1.65 2.85 1,000 18900.00 250 750.25 925.20 250 - - - - - -
21,575 350 199 30.68 1.70 -2.40 600 1.65 2.70 600 19000.00 250 884.05 1,019.15 250 230.05 900.00 - 9 -100 75
575 - - - 3.70 -0.05 75 1.00 7.00 2,500 19100.00 250 949.95 1,125.15 250 - - - - - -
- - - - - - - - 7.00 500 19200.00 250 1,049.80 1,223.95 250 - - - - - -
- - - - - - 2,500 1.00 2.00 2,500 19300.00 250 1,149.65 1,325.10 250 - - - - - -
75 - - - 3.00 - 75 0.95 6.00 100 19400.00 250 1,252.05 1,422.60 250 - - - - - -
- - - - - - - - 3.00 100 19500.00 1,000 188.00 2,210.50 100 - - - - - -
- - - - - - - - 3.00 100 19600.00 1,000 417.50 2,309.70 100 - - - - - -
- - - - - - - - - - 19700.00 1,000 403.00 2,408.80 100 - - - - - -
- - - - - - - - - - 19800.00 1,000 482.75 2,507.75 100 - - - - - -
- - - - - - - - - - 19900.00 1,000 584.15 2,606.65 100 - - - - - -

Top

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



  •  Highlighted options are in-the-money.