Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 18457.90  As on May 05, 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
1,275 -25 3 - 2,280.00 - 25 2,307.80 2,386.60 25 16200.00 25 10.30 11.00 25 -2.20 10.50 27.45 121 675 7,025
- - - - - - 1,000 1,784.40 - - 16300.00 125 9.00 - - - 50.05 - - - 25
- - - - - - 1,000 1,712.35 2,426.50 1,000 16400.00 25 16.00 20.40 100 -1.50 18.50 27.95 20 - 1,750
2,150 50 4 - 2,038.00 -82.00 275 2,011.20 2,098.10 275 16500.00 25 19.10 20.80 25 -1.35 19.75 27.15 3,198 6,125 51,625
- - - - - - 250 1,910.50 2,007.65 250 16600.00 50 18.00 33.00 100 - - - - - -
8,375 400 16 - 1,850.00 - 275 1,811.50 1,887.25 250 16700.00 100 20.35 45.00 100 -5.55 20.30 25.00 8 200 6,975
200 - - - 1,295.15 - 250 1,685.80 1,793.10 250 16800.00 25 25.00 40.00 100 -14.00 32.00 26.23 9 25 2,825
- - - - - - 250 1,604.40 1,740.95 250 16900.00 1,000 25.05 45.00 50 -2.10 40.00 26.34 108 2,575 9,075
27,275 25 3 18.97 1,575.00 -25.00 25 1,557.30 1,593.25 25 17000.00 1,000 45.10 46.60 25 -2.35 47.00 26.09 13,111 2,400 209,800
- - - - - - 250 1,438.50 1,539.90 250 17100.00 25 55.50 67.00 50 1.95 64.00 26.94 71 50 1,600
75 - - - 1,044.90 - 250 1,320.60 1,421.85 250 17200.00 25 62.00 73.00 25 6.90 73.00 26.55 4 25 2,325
- - - - - - 250 1,257.00 1,338.25 250 17300.00 1,000 59.40 93.80 25 3.30 79.00 25.75 8 50 2,250
50 - - - 1,250.00 - 500 1,169.00 1,246.85 250 17400.00 25 85.00 97.00 25 9.00 97.35 26.04 25 200 1,800
8,750 -50 9 23.49 1,154.00 -32.00 50 1,123.60 1,156.50 500 17500.00 175 101.05 102.95 25 -3.35 101.05 24.83 24,312 33,025 170,475
950 - 36 26.54 1,110.00 104.40 250 1,006.10 1,083.35 250 17600.00 175 116.25 121.45 150 5.85 120.95 24.91 198 -75 3,225
1,175 -100 7 23.40 991.65 -63.35 500 937.00 1,002.45 250 17700.00 175 133.65 140.95 150 -1.80 137.50 24.54 259 150 8,150
900 - 2 21.92 894.75 -60.75 525 864.75 924.50 250 17800.00 225 155.05 162.35 150 4.15 161.05 24.52 556 -1,175 9,125
1,275 625 27 24.06 851.10 11.45 25 787.65 849.20 250 17900.00 175 178.80 197.45 50 2.10 180.00 24.01 304 75 8,750
86,000 2,550 799 22.59 758.00 -34.30 50 753.35 771.45 300 18000.00 25 210.10 213.00 150 1.60 209.00 23.98 31,341 44,825 282,750
2,225 -100 24 21.66 675.00 -39.10 50 668.55 709.15 325 18100.00 225 234.80 244.05 50 3.25 237.30 23.72 765 1,450 8,300
12,525 400 126 22.56 625.25 -41.80 50 607.55 638.90 150 18200.00 225 267.80 272.00 25 4.85 270.00 23.55 1,057 500 18,425
9,525 175 156 22.78 568.45 -24.75 50 547.60 574.60 25 18300.00 100 305.10 311.00 300 3.35 305.10 23.32 1,893 2,400 17,525
17,375 2,225 338 22.65 509.05 -33.20 50 490.40 510.00 25 18400.00 50 335.05 351.70 175 9.70 344.90 23.16 1,046 425 23,525
149,125 19,600 14,118 22.33 450.00 -28.30 50 446.35 451.50 25 18500.00 225 386.00 391.00 125 7.05 391.00 23.15 13,303 23,400 130,200
26,750 2,200 2,294 22.30 400.00 -29.95 25 399.85 405.60 50 18600.00 200 435.00 443.15 150 0.15 435.00 22.83 881 25 16,650
21,325 575 1,477 22.21 352.60 -26.85 200 351.00 360.30 50 18700.00 300 468.05 493.05 25 -14.55 464.65 21.53 52 125 4,800
42,725 11,175 2,163 22.24 311.10 -23.60 50 308.00 316.35 50 18800.00 25 512.20 557.40 300 -5.55 559.45 23.58 11 -75 1,975
21,325 4,450 1,335 22.08 270.00 -24.60 50 266.60 276.35 150 18900.00 25 575.00 616.20 125 27.10 601.05 22.51 26 - 1,000
397,075 84,100 33,832 22.09 235.60 -21.85 25 235.00 238.00 75 19000.00 150 653.50 675.05 125 9.05 659.90 22.18 1,616 5,375 43,175
20,000 3,675 509 21.89 201.00 -21.65 125 194.90 207.70 50 19100.00 300 669.50 765.65 300 - 671.45 - - - 750
53,050 15,625 2,731 21.99 174.75 -17.50 50 166.25 172.95 50 19200.00 500 739.20 846.90 500 -38.45 771.55 20.40 8 - 525
7,900 -50 520 21.85 147.85 -14.45 50 134.45 152.55 50 19300.00 500 812.60 904.80 500 - 930.00 - - - 400
7,500 1,775 218 21.82 125.55 -15.75 25 118.00 127.15 150 19400.00 500 904.35 981.85 500 - 900.00 - - - 300
307,125 69,725 24,379 21.39 100.95 -17.15 25 100.80 100.95 125 19500.00 25 992.55 1,019.35 25 15.80 1,013.65 20.84 157 -275 81,000
7,625 -325 120 21.59 87.00 -11.15 100 85.00 87.80 225 19600.00 250 1,062.45 1,151.50 250 - - - - - -
4,725 400 128 21.73 74.20 -8.40 25 70.10 75.70 25 19700.00 1,000 800.35 1,694.70 1,000 - - - - - -
5,050 1,125 102 21.54 60.00 -6.00 50 57.00 61.90 25 19800.00 250 1,215.50 1,332.55 250 - 1,330.00 - - - 25
400 100 4 21.59 50.00 20.10 1,000 42.45 62.30 1,000 19900.00 250 1,324.50 1,936.70 1,000 - 1,149.85 - - - 50
230,000 24,000 23,605 21.38 39.60 -8.55 150 39.15 40.25 500 20000.00 25 1,431.65 1,455.65 25 33.45 1,434.60 17.94 113 -150 33,125
3,325 575 32 21.79 35.00 -4.35 25 30.00 36.00 25 20100.00 250 1,503.75 1,618.55 250 - - - - - -
550 - - - 35.80 - 25 16.00 30.00 50 20200.00 250 1,587.50 1,705.35 250 - - - - - -
250 - - - 35.75 - 100 4.10 30.00 200 20300.00 250 1,685.25 1,797.95 250 - - - - - -
- - - - - - 25 10.00 25.00 200 20400.00 250 1,778.00 1,879.40 250 - - - - - -
36,400 -750 1,042 21.94 15.60 -3.45 250 15.60 16.95 1,500 20500.00 25 1,903.00 1,929.90 25 - 1,927.00 21.43 4 -25 11,025
- - - - - - 25 2.00 17.50 100 20600.00 250 1,946.05 2,109.95 250 - 2,099.00 - - - 1,025
- - - - - - 2,000 0.40 17.00 100 20700.00 1,000 1,725.30 2,616.25 1,000 - - - - - -
- - - - - - 2,000 0.30 16.00 250 20800.00 1,000 1,816.00 2,725.50 1,000 - - - - - -
- - - - - - 25 1.00 - - 20900.00 1,000 1,916.00 2,825.50 1,000 - - - - - -
10,425 -50 97 23.09 7.00 -2.20 200 7.00 8.30 100 21000.00 25 2,379.25 2,411.20 50 44.15 2,469.15 34.36 3 25 15,825
- - - - - - 2,000 0.30 - - 21100.00 1,000 2,116.00 3,025.50 1,000 - - - - - -
- - - - - - 2,000 0.15 - - 21200.00 1,000 2,206.75 3,134.75 1,000 - - - - - -
- - - - - - 2,000 0.15 - - 21300.00 1,000 2,306.75 3,234.75 1,000 - - - - - -
- - - - - - 2,000 0.15 14.90 500 21400.00 1,000 2,406.75 3,334.75 1,000 - - - - - -
375 350 16 23.04 2.10 - 4,950 2.10 3.00 25 21500.00 1,000 2,497.50 3,444.05 1,000 50.00 2,850.00 - 1 25 2,825
- - - - - - 2,000 0.05 11.85 500 21600.00 1,000 2,597.50 3,544.05 1,000 - 3,100.00 - - - 25

Top

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



  •  Highlighted options are in-the-money.