Option Chain (Equity Derivatives) |
Underlying Index: BANKNIFTY 26594.30
As on Dec 07, 2018 15:30:30 IST
 |
| 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 |
 |
- | - | - | - | - | - | 240 | 2,407.75 | 4,689.95 | 20 | 22800.00 | 200 | 2.00 | 2.50 | 2,000 | -199.50 | 2.00 | 46.30 | 66,000 | 23,440 | 23,440 | |
|
- | - | - | - | - | - | 520 | 2,223.00 | 3,936.90 | 520 | 22900.00 | 40 | 2.55 | 3.00 | 2,000 | -218.70 | 2.75 | 46.73 | 1,155 | 2,200 | 2,200 | |
|
- | - | - | - | - | - | 520 | 2,202.05 | 3,832.85 | 520 | 23000.00 | 200 | 1.55 | 3.30 | 2,000 | -240.35 | 2.45 | 44.94 | 421 | 8,400 | 8,400 | |
|
- | - | - | - | - | - | 520 | 2,103.20 | - | - | 23100.00 | 2,000 | 0.65 | - | - | -262.85 | 2.80 | 44.41 | 601 | 1,320 | 1,320 | |
|
- | - | - | - | - | - | 520 | 2,043.30 | - | - | 23200.00 | 20 | 0.25 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 520 | 1,983.40 | - | - | 23300.00 | 20 | 0.25 | - | - | -393.50 | 3.00 | 42.34 | 15 | 140 | 140 | |
|
- | - | - | - | - | - | 520 | 1,923.50 | 4,090.95 | 20 | 23400.00 | 1,000 | 0.35 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 520 | 1,863.60 | 3,991.30 | 520 | 23500.00 | 600 | 2.30 | 2.70 | 300 | -1.80 | 2.65 | 39.35 | 6,419 | 51,820 | 86,480 | |
|
- | - | - | - | - | - | 520 | 1,803.70 | - | - | 23600.00 | 20 | 0.55 | - | - | - | - | - | - | - | - | |
|
20 | - | 1 | - | 2,739.45 | 1,128.75 | 520 | 2,543.80 | - | - | 23700.00 | 20 | 0.20 | - | - | - | 3.05 | - | - | - | 20 | |
|
- | - | - | - | - | - | 520 | 1,683.90 | - | - | 23800.00 | 1,000 | 1.25 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 520 | 1,624.00 | - | - | 23900.00 | 1,000 | 1.80 | - | - | - | - | - | - | - | - | |
|
980 | 80 | 5 | - | 2,394.75 | 191.15 | 20 | 2,637.35 | 2,676.60 | 20 | 24000.00 | 40 | 4.50 | 4.95 | 540 | -1.50 | 4.95 | 36.15 | 13,281 | 76,840 | 139,140 | |
|
- | - | - | - | - | - | 520 | 1,504.20 | - | - | 24100.00 | 1,200 | 3.10 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 520 | 1,444.30 | - | - | 24200.00 | 1,200 | 3.15 | - | - | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 520 | 1,384.40 | 2,540.75 | 520 | 24300.00 | 140 | 5.20 | 7.00 | 20 | -720.65 | 6.00 | 33.24 | 18 | 160 | 160 | |
|
40 | - | - | - | 1,670.95 | - | 20 | 2,237.35 | 2,276.60 | 20 | 24400.00 | 100 | 5.25 | 6.00 | 300 | 2.85 | 6.00 | 31.95 | 2,055 | 16,940 | 16,980 | |
|
520 | - | 23 | - | 1,922.00 | 217.00 | 20 | 2,139.35 | 2,171.60 | 20 | 24500.00 | 1,080 | 7.30 | 7.40 | 400 | -6.00 | 7.30 | 31.56 | 31,263 | 22,560 | 128,580 | |
|
- | - | - | - | - | - | 520 | 1,204.75 | 2,242.25 | 520 | 24600.00 | 100 | 7.50 | 8.00 | 420 | -8.90 | 7.70 | 30.49 | 10,439 | 8,500 | 8,740 | |
|
- | - | - | - | - | - | 520 | 1,144.85 | - | - | 24700.00 | 20 | 8.90 | - | - | -9.40 | 9.40 | 30.10 | 10,957 | 5,480 | 7,500 | |
|
- | - | - | - | - | - | 520 | 1,085.05 | 2,046.15 | 520 | 24800.00 | 20 | 11.35 | 11.50 | 320 | -12.65 | 11.50 | 29.72 | 15,990 | 14,560 | 28,360 | |
|
- | - | - | - | - | - | 520 | 1,025.25 | 1,948.80 | 520 | 24900.00 | 40 | 12.50 | 16.00 | 60 | -18.65 | 12.55 | 28.76 | 15,422 | 22,760 | 32,060 | |
|
7,420 | -1,260 | 167 | 23.81 | 1,640.75 | 410.05 | 20 | 1,647.40 | 1,657.35 | 20 | 25000.00 | 1,360 | 16.00 | 17.85 | 100 | -20.30 | 17.85 | 29.20 | 79,348 | 89,640 | 340,140 | |
|
2,720 | - | 40 | - | 1,518.55 | 385.50 | 20 | 1,552.15 | 1,587.30 | 20 | 25100.00 | 100 | 20.40 | 20.45 | 400 | -26.85 | 20.05 | 28.36 | 18,500 | 25,780 | 45,000 | |
|
400 | - | 13 | - | 1,217.90 | 185.90 | 20 | 1,456.80 | 1,502.45 | 20 | 25200.00 | 60 | 24.20 | 33.95 | 2,520 | -28.85 | 27.65 | 28.76 | 24,131 | 39,460 | 60,080 | |
|
220 | - | 10 | - | 1,288.15 | 338.15 | 20 | 1,361.40 | 1,404.80 | 20 | 25300.00 | 360 | 29.00 | 37.35 | 40 | -39.00 | 29.00 | 27.45 | 21,048 | 24,320 | 44,480 | |
|
20 | - | - | - | 874.75 | - | 20 | 1,267.50 | 1,303.60 | 20 | 25400.00 | 20 | 34.60 | 36.00 | 20 | -48.35 | 34.60 | 26.95 | 55,204 | 143,140 | 175,200 | |
|
28,060 | 640 | 1,235 | 25.10 | 1,169.95 | 366.10 | 20 | 1,173.65 | 1,197.05 | 40 | 25500.00 | 80 | 41.90 | 43.00 | 1,140 | -57.75 | 41.00 | 26.41 | 122,590 | 140,880 | 373,640 | |
|
820 | 700 | 107 | 24.38 | 1,075.75 | 365.75 | 20 | 1,083.80 | 1,112.10 | 20 | 25600.00 | 40 | 52.15 | 53.95 | 20 | -67.10 | 51.00 | 26.22 | 59,329 | 72,180 | 97,940 | |
|
920 | 80 | 44 | 20.61 | 964.35 | 320.00 | 20 | 994.75 | 1,022.45 | 20 | 25700.00 | 460 | 62.10 | 63.45 | 40 | -77.80 | 62.35 | 25.95 | 80,601 | 42,960 | 93,540 | |
|
3,780 | 1,040 | 197 | 26.13 | 916.30 | 328.40 | 20 | 905.10 | 943.90 | 20 | 25800.00 | 40 | 73.00 | 75.00 | 120 | -91.15 | 74.50 | 25.52 | 118,582 | 102,060 | 175,580 | |
|
5,340 | -2,740 | 671 | 24.46 | 820.00 | 310.30 | 20 | 815.70 | 857.45 | 20 | 25900.00 | 20 | 84.05 | 88.60 | 600 | -109.30 | 83.65 | 24.51 | 72,749 | 60,260 | 110,580 | |
|
44,080 | -4,800 | 6,689 | 26.32 | 759.80 | 316.40 | 20 | 739.50 | 760.00 | 20 | 26000.00 | 100 | 105.35 | 106.00 | 20 | -119.75 | 106.00 | 24.68 | 235,817 | 346,220 | 644,760 | |
|
19,840 | -16,560 | 7,735 | 24.72 | 668.10 | 283.30 | 20 | 657.60 | 698.35 | 20 | 26100.00 | 20 | 125.05 | 126.95 | 20 | -137.50 | 125.00 | 24.17 | 90,988 | 71,880 | 134,960 | |
|
50,340 | -31,020 | 20,892 | 24.82 | 598.00 | 272.55 | 20 | 587.00 | 627.95 | 20 | 26200.00 | 1,400 | 147.00 | 149.95 | 80 | -152.55 | 149.95 | 23.91 | 82,301 | 57,680 | 136,340 | |
|
64,040 | -520 | 45,034 | 24.09 | 521.85 | 248.55 | 160 | 513.00 | 550.65 | 20 | 26300.00 | 200 | 174.30 | 175.00 | 1,380 | -171.90 | 175.00 | 23.34 | 72,585 | 86,300 | 149,660 | |
|
97,180 | 38,120 | 86,919 | 23.42 | 450.00 | 224.20 | 220 | 449.15 | 471.00 | 40 | 26400.00 | 260 | 201.30 | 205.00 | 140 | -192.65 | 204.00 | 22.77 | 72,122 | 72,820 | 116,600 | |
|
254,880 | -47,000 | 164,643 | 23.32 | 390.00 | 206.15 | 280 | 390.00 | 413.20 | 40 | 26500.00 | 80 | 235.85 | 245.00 | 20 | -217.80 | 236.40 | 22.13 | 56,777 | 77,280 | 280,100 | |
|
118,460 | 7,520 | 118,961 | 23.96 | 345.00 | 196.75 | 200 | 321.05 | 345.00 | 200 | 26600.00 | 20 | 267.60 | 276.00 | 20 | -242.80 | 270.00 | 21.23 | 13,736 | 40,820 | 67,580 | |
|
103,980 | 16,320 | 153,931 | 21.88 | 268.00 | 150.65 | 120 | 268.00 | 284.55 | 20 | 26700.00 | 20 | 311.50 | 326.90 | 220 | -257.65 | 324.00 | 21.44 | 5,425 | 10,640 | 44,980 | |
|
158,180 | 43,080 | 214,708 | 21.90 | 224.95 | 133.15 | 80 | 219.00 | 222.00 | 300 | 26800.00 | 20 | 337.40 | 375.35 | 20 | -289.60 | 365.00 | 20.28 | 1,253 | 6,340 | 13,200 | |
|
86,960 | 36,020 | 163,977 | 21.07 | 176.00 | 105.65 | 880 | 175.00 | 176.00 | 900 | 26900.00 | 20 | 392.00 | 429.25 | 20 | -322.55 | 411.60 | 19.04 | 1,139 | 7,440 | 10,560 | |
|
432,020 | 31,240 | 338,934 | 20.48 | 136.00 | 82.90 | 100 | 138.75 | 142.00 | 80 | 27000.00 | 40 | 472.00 | 489.90 | 20 | -355.60 | 475.00 | 18.59 | 1,532 | 2,460 | 20,200 | |
|
137,600 | 42,560 | 105,386 | 20.02 | 103.45 | 65.20 | 20 | 104.00 | 111.00 | 20 | 27100.00 | 20 | 513.70 | 562.15 | 20 | -381.55 | 522.45 | 15.94 | 58 | 560 | 1,360 | |
|
175,560 | 46,920 | 108,867 | 20.42 | 85.00 | 57.65 | 100 | 80.10 | 85.70 | 840 | 27200.00 | 20 | 583.95 | 638.35 | 20 | -1,220.05 | 659.80 | 21.77 | 1 | 20 | 20 | |
|
113,180 | 64,300 | 71,800 | 20.09 | 63.15 | 43.50 | 940 | 63.15 | 65.00 | 400 | 27300.00 | 20 | 666.20 | 718.35 | 20 | -364.00 | 696.00 | 16.57 | 24 | 40 | 480 | |
|
89,640 | 34,280 | 48,306 | 20.04 | 47.75 | 34.20 | 920 | 47.75 | 49.50 | 200 | 27400.00 | 20 | 750.50 | 802.15 | 20 | - | 1,147.10 | - | - | - | 20 | |
|
382,320 | 77,540 | 122,710 | 20.13 | 36.50 | 27.80 | 160 | 36.60 | 38.00 | 100 | 27500.00 | 20 | 846.05 | 890.35 | 20 | -397.45 | 865.20 | 12.92 | 113 | 380 | 4,220 | |
|
62,280 | 27,020 | 44,722 | 20.29 | 27.95 | 22.00 | 140 | 24.20 | 28.00 | 1,300 | 27600.00 | 460 | 616.60 | 1,100.85 | 460 | - | - | - | - | - | - | |
|
64,180 | 48,100 | 30,821 | 20.17 | 20.00 | 15.70 | 60 | 20.35 | 20.70 | 100 | 27700.00 | 460 | 673.10 | 1,192.45 | 460 | - | - | - | - | - | - | |
|
55,820 | 40,880 | 25,918 | 19.89 | 13.50 | 10.15 | 20 | 13.50 | 14.40 | 260 | 27800.00 | 1,000 | 350.00 | 1,714.65 | 460 | - | 1,570.00 | - | - | - | 20 | |
|
26,220 | 18,160 | 20,751 | 20.24 | 10.50 | 8.10 | 100 | 10.05 | 10.50 | 800 | 27900.00 | 460 | 788.50 | 1,384.90 | 460 | - | - | - | - | - | - | |
|
202,540 | -66,900 | 61,698 | 20.17 | 7.25 | 5.60 | 20 | 7.10 | 7.65 | 20 | 28000.00 | 20 | 1,310.90 | 1,360.30 | 20 | -214.55 | 1,375.00 | 23.08 | 4 | 60 | 60 | |
|
4,660 | 3,460 | 1,681 | 19.91 | 4.60 | 2.85 | 140 | 4.55 | 5.20 | 20 | 28100.00 | 20 | 1,408.00 | 1,457.85 | 20 | - | - | - | - | - | - | |
|
6,120 | 6,020 | 631 | 20.96 | 4.50 | 1.55 | 140 | 4.50 | 5.35 | 100 | 28200.00 | 460 | 965.10 | 1,668.75 | 460 | - | - | - | - | - | - | |
|
1,880 | 1,860 | 190 | 21.63 | 3.90 | 2.40 | 380 | 3.30 | 4.00 | 1,000 | 28300.00 | 440 | 1,024.45 | 1,775.95 | 440 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 2,000 | 1.25 | 3.15 | 600 | 28400.00 | 440 | 1,083.85 | 1,874.10 | 440 | - | - | - | - | - | - | |
|
46,280 | 25,060 | 5,023 | 22.31 | 2.40 | 1.00 | 580 | 2.20 | 2.40 | 20 | 28500.00 | 60 | 1,799.10 | 1,845.05 | 40 | -379.65 | 1,834.00 | - | 109 | 680 | 1,660 | |
| Total | 2,849,500 | 1,973,440 | 1,460,102 | 3,626,480 | Total | |||||||||||||||||
| Top |
Note : 10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.