Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 18449.20  As on May 28, 2015 15:30:30 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
25 - - - 1,959.80 - 25 2,312.80 3,024.00 100 15800.00 - - 0.05 400 -0.50 0.05 - 29 -200 5,350
- - - - - - 250 2,415.40 2,614.05 500 15900.00 - - 0.50 500 - - - - - -
75 25 1 - 2,400.00 -50.00 125 2,340.30 2,452.40 50 16000.00 - - 0.10 600 -0.55 0.05 - 174 -850 27,725
- - - - - - 125 2,237.40 2,386.80 125 16100.00 - - 0.05 250 -1.85 0.05 - 14 -350 300
575 -375 53 - 2,245.00 0.20 125 2,137.30 2,293.80 125 16200.00 - - 0.10 1,975 -0.70 0.05 - 1,001 -350 61,000
- - - - - - 125 2,037.50 2,196.75 125 16300.00 - - 0.05 750 -0.35 0.05 - 2 -25 1,750
- - - - - - 125 1,937.65 2,096.70 125 16400.00 - - 0.10 300 - 1.80 - - - 1,300
575 -1,175 57 - 1,943.00 117.45 125 1,820.40 1,943.60 500 16500.00 - - 0.05 3,450 -0.60 0.05 - 685 675 88,925
275 -50 13 - 1,890.85 190.85 250 1,813.75 1,844.50 500 16600.00 - - 0.10 1,000 -0.95 0.05 - 13 -50 5,525
1,075 -7,050 341 - 1,720.00 70.00 625 1,663.75 1,754.10 50 16700.00 - - 0.15 1,000 -0.45 0.05 - 245 -1,175 7,250
25 -100 5 - 1,668.45 27.55 25 1,634.70 1,654.30 25 16800.00 - - 0.10 150 -0.75 0.05 - 301 -100 12,825
25 - - - 779.30 - 100 1,220.50 1,554.75 25 16900.00 - - 0.10 500 -0.95 0.05 - 361 150 9,525
33,775 -3,150 517 - 1,453.35 -44.65 50 1,443.00 1,459.35 25 17000.00 - - 0.05 2,100 -0.95 0.10 - 5,659 2,275 316,250
100 - - - 1,230.00 - 500 1,302.65 1,373.80 625 17100.00 - - 0.10 25 -1.15 0.05 - 693 7,425 25,600
- -75 6 - 1,208.00 78.00 500 1,202.65 1,273.80 625 17200.00 - - 0.05 50 -1.45 0.05 - 321 2,275 18,575
1,250 -200 29 - 1,150.00 225.15 250 1,126.15 1,169.90 825 17300.00 - - 0.20 4,000 -1.15 0.05 - 793 4,900 32,900
2,975 -1,050 44 - 1,040.00 -48.60 150 1,038.00 1,044.10 500 17400.00 - - 0.20 1,025 -1.10 0.20 - 527 950 26,875
35,925 -3,100 775 - 949.00 -51.85 100 947.15 951.00 125 17500.00 - - 0.05 800 -1.60 0.05 - 9,282 39,950 473,575
3,325 -6,325 299 - 849.00 -43.90 375 841.00 849.85 250 17600.00 175 0.05 0.15 2,000 -1.80 0.10 - 630 -4,400 13,775
6,575 -1,100 97 - 729.15 -81.50 25 725.00 726.55 25 17700.00 - - 0.05 125 -1.95 0.05 - 1,123 -10,000 21,650
1,450 -2,625 179 - 621.50 -98.00 25 635.00 648.30 25 17800.00 - - 0.05 2,500 -2.00 0.05 - 3,337 -6,525 52,550
950 -2,225 122 - 541.00 -77.35 25 543.00 550.00 500 17900.00 - - 0.05 4,725 -2.90 0.05 - 3,496 -5,275 64,275
221,875 -39,925 3,857 - 450.00 -57.80 350 446.00 454.00 1,500 18000.00 - - 0.05 3,275 -4.50 0.05 - 38,935 17,275 637,825
2,325 -6,175 440 - 338.20 -75.45 25 330.00 352.05 25 18100.00 12,450 0.05 0.10 1,825 -6.60 0.10 - 28,302 70,700 190,675
14,250 -34,125 2,527 - 250.00 -69.10 600 251.00 255.00 1,000 18200.00 75 0.10 0.15 6,400 -10.70 0.10 - 76,877 20,950 264,075
19,700 -41,100 7,278 - 147.50 -77.75 900 145.00 150.00 25 18300.00 12,575 0.05 0.15 1,000 -18.15 0.05 - 139,299 2,950 242,725
43,850 -85,150 103,479 - 52.00 -96.40 600 52.00 55.00 150 18400.00 2,050 0.10 0.15 2,200 -34.55 0.15 - 203,949 -82,850 228,300
720,075 135,200 242,384 - 0.15 -90.35 47,875 0.05 0.15 7,575 18500.00 125 53.00 58.00 1,000 -18.75 55.00 - 143,595 -117,300 85,750
348,075 58,800 202,131 - 0.05 -43.80 17,100 0.05 0.10 2,275 18600.00 700 150.00 155.00 525 27.75 152.00 - 39,723 -3,350 26,450
379,625 213,425 134,952 - 0.05 -20.90 500 0.05 0.10 525 18700.00 1,025 247.00 257.20 50 45.40 252.00 - 3,531 -3,050 4,100
220,275 78,675 46,081 - 0.10 -10.30 - - 0.10 425 18800.00 50 313.30 350.85 250 40.50 335.00 - 137 -475 1,125
92,475 41,525 17,077 - 0.05 -5.50 - - 0.10 400 18900.00 25 429.65 465.75 1,175 43.00 481.85 - 24 175 625
533,175 10,150 20,240 - 0.05 -3.40 - - 0.05 6,000 19000.00 350 540.00 545.55 200 59.20 545.00 - 1,234 -13,650 2,975
45,925 2,000 1,330 - 0.05 -2.35 600 0.05 0.15 2,500 19100.00 500 603.05 684.95 1,125 -27.15 672.85 - 9 -225 100
79,675 3,150 763 - 0.15 -1.35 - - 0.10 2,000 19200.00 500 703.05 784.95 1,125 41.00 750.00 - 6 -125 450
13,950 525 255 - 0.05 -1.05 - - 0.10 2,000 19300.00 500 803.05 884.95 1,125 - 800.00 - 13 -100 300
7,150 -175 8 - 0.05 -0.15 - - 0.15 1,000 19400.00 500 903.05 947.05 200 177.65 897.05 - 2 -50 200
226,700 -6,225 550 - 0.05 -0.80 - - 0.05 5,050 19500.00 50 1,030.00 1,040.00 500 66.00 1,040.00 - 465 -9,500 4,050
6,525 -125 6 - 0.05 -1.40 - - 0.05 1,500 19600.00 1,125 1,075.70 1,187.10 1,125 - - - - - -
2,450 - 33 - 0.05 -1.35 825 0.05 0.20 950 19700.00 500 1,185.25 1,282.75 500 - - - - - -
8,050 1,475 140 - 0.05 -0.75 - - 0.20 2,000 19800.00 1,125 1,297.70 1,387.20 1,125 - 1,325.00 - - - 25
875 -25 17 - 0.05 -0.75 - - 0.20 2,000 19900.00 500 927.95 1,446.55 25 - 1,600.95 - - - 50
139,575 -1,625 2,055 - 0.05 -0.80 - - 0.15 75 20000.00 625 1,472.50 1,543.35 25 56.55 1,540.00 - 242 -5,125 2,975
900 - - - 0.10 - - - 0.10 500 20100.00 625 1,569.15 1,694.85 625 - - - - - -
525 - 2 - 0.20 -5.65 - - 0.10 500 20200.00 625 1,688.50 1,794.90 625 - - - - - -
600 - - - 1.00 - 250 0.05 0.10 500 20300.00 625 1,788.50 1,909.65 625 - - - - - -
- - - - - - - - 0.10 500 20400.00 625 1,873.75 2,031.75 625 - - - - - -
25,275 -1,050 461 - 0.05 -0.65 - - 0.05 75 20500.00 100 2,031.05 2,043.15 125 59.15 2,050.00 - 149 -2,500 400
175 - 1 - 0.05 -0.85 - - - - 20600.00 100 2,126.10 2,225.30 625 82.05 2,182.05 - 38 -250 750
- - - - - - - - - - 20700.00 625 2,165.00 2,325.35 625 - - - - - -
- - - - - - - - - - 20800.00 500 2,267.05 2,425.45 500 - - - - - -
- - - - - - - - - - 20900.00 500 2,367.05 2,525.50 500 - - - - - -
9,250 1,800 210 - 0.05 -0.85 - - 0.10 1,750 21000.00 25 2,550.00 2,620.00 500 70.00 2,570.00 - 119 -425 5,000
- - - - - - - - - - 21100.00 500 2,584.80 2,745.00 500 - - - - - -
- - - - - - - - - - 21200.00 500 2,684.65 2,825.75 500 - - - - - -
- - - - - - - - - - 21300.00 500 2,737.30 2,917.60 500 - - - - - -
- - - - - - - - - - 21400.00 500 2,874.80 3,017.65 500 - - - - - -
2,025 1,525 72 - 0.05 -0.85 750 0.05 0.10 1,725 21500.00 500 2,937.15 3,117.70 500 65.00 3,030.00 - 98 -925 1,675
- - - - - - - - - - 21600.00 25 3,142.00 3,217.70 500 75.00 3,175.00 - 1 - 25

Top

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



  •  Highlighted options are in-the-money.