Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 25196.80  As on Dec 14, 2017 15:23:29 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
Graph - - - - - - - - - - 22400.00 - - 0.05 4,880 -0.10 0.05 - 49,473 4,800 9,680 Graph
Graph - - - - - - - - - - 22500.00 - - 0.30 2,000 -0.25 0.05 - 3 - 120 Graph
Graph - - - - - - - - - - 22600.00 - - 0.70 2,400 - - - - - - Graph
Graph - - - - - - - - - - 22700.00 - - 0.70 2,400 - - - - - - Graph
Graph - - - - - - - - - - 22800.00 - - 0.75 2,400 - - - - - - Graph
Graph - - - - - - - - - - 22900.00 - - 0.75 2,400 - - - - - - Graph
Graph - - - - - - - - - - 23000.00 - - 0.05 560 -0.50 0.05 - 65 - 10,160 Graph
Graph - - - - - - - - - - 23100.00 - - 0.70 2,400 - - - - - - Graph
Graph - - - - - - - - - - 23200.00 - - 0.70 2,400 - - - - - - Graph
Graph - - - - - - - - - - 23300.00 - - 0.70 2,400 - - - - - - Graph
Graph - - - - - - - - - - 23400.00 - - 0.10 2,400 - - - - - - Graph
Graph - - - - - - - - 2,450.00 1,200 23500.00 - - 0.05 80 -0.55 0.05 - 1,403 -12,400 284,440 Graph
Graph - - - - - - - - 2,350.00 1,200 23600.00 - - 0.05 40 -1.05 0.05 - 152 600 1,960 Graph
Graph - - - - - - - - 2,250.00 1,200 23700.00 - - 0.10 2,000 -0.65 0.05 - 402 800 3,280 Graph
Graph - - - - - - - - 2,150.00 1,200 23800.00 - - 0.10 4,000 -0.90 0.05 - 1,864 -1,840 138,400 Graph
Graph - - - - - - - - 1,990.00 1,200 23900.00 - - 0.10 4,000 -0.95 0.05 - 948 6,320 47,280 Graph
Graph 40 - 2 - 1,026.85 -323.15 2,000 1,010.10 1,199.90 2,000 24000.00 8,840 0.05 0.10 18,800 -1.15 0.05 - 6,720 -50,080 481,760 Graph
Graph - - - - - - 2,000 910.10 1,099.90 2,000 24100.00 - - 0.05 2,920 -1.50 0.05 - 1,771 -18,600 47,120 Graph
Graph - - - - - - 2,000 810.10 999.90 2,000 24200.00 3,080 0.05 0.10 24,720 -2.05 0.05 - 8,889 95,680 221,880 Graph
Graph - - - - - - 2,000 712.35 899.90 2,000 24300.00 10,120 0.05 0.10 50,800 -3.20 0.05 - 11,900 8,960 117,480 Graph
Graph 40 -40 11 - 749.00 133.90 200 725.10 759.95 40 24400.00 - - 0.05 16,160 -5.00 0.05 - 33,817 49,240 216,520 Graph
Graph 2,880 -920 494 - 652.05 186.75 520 640.15 648.95 240 24500.00 - - 0.05 32,280 -8.15 0.05 - 238,663 219,120 691,400 Graph
Graph 160 -520 214 - 557.00 170.45 80 539.75 558.10 320 24600.00 - - 0.05 5,520 -12.85 0.05 - 260,251 267,160 552,960 Graph
Graph 4,040 -2,120 3,071 - 450.00 164.55 80 450.15 454.00 40 24700.00 - - 0.05 46,120 -20.65 0.05 - 441,698 95,520 720,760 Graph
Graph 7,840 -10,920 32,475 - 344.00 139.05 80 344.05 348.45 160 24800.00 - - 0.05 34,560 -36.10 0.05 - 721,136 433,840 973,280 Graph
Graph 23,640 -113,880 205,663 - 250.35 120.80 80 250.35 252.60 80 24900.00 102,000 0.05 0.10 117,360 -60.70 0.05 - 876,342 651,080 1,091,160 Graph
Graph 79,400 -413,280 717,659 - 151.50 75.90 400 151.45 151.70 40 25000.00 24,360 0.05 0.10 103,760 -98.25 0.10 - 864,870 780,280 1,396,920 Graph
Graph 228,840 -340,320 1,301,482 - 56.00 14.05 160 55.75 56.00 440 25100.00 279,200 0.05 0.10 186,320 -155.15 0.05 - 479,447 779,640 1,011,760 Graph
Graph 2,278,200 1,550,760 1,149,209 - 0.20 -22.00 106,080 0.15 0.20 50,640 25200.00 40 27.05 27.65 40 -205.00 27.30 - 112,973 -28,400 117,840 Graph
Graph 1,862,440 576,800 774,488 - 0.05 -11.35 - - 0.05 73,760 25300.00 80 117.10 118.90 40 -201.40 117.50 - 14,362 -91,080 21,520 Graph
Graph 1,150,680 119,200 547,608 - 0.05 -6.85 - - 0.05 20,280 25400.00 40 219.55 223.60 240 -188.65 220.00 - 4,970 -67,000 7,320 Graph
Graph 1,579,280 1,080 285,353 - 0.05 -3.90 - - 0.05 45,960 25500.00 400 315.00 317.95 240 -191.70 315.05 - 4,457 -79,160 5,800 Graph
Graph 828,440 141,720 46,763 - 0.05 -2.10 - - 0.05 62,320 25600.00 40 410.05 415.25 720 -195.65 415.25 - 734 -4,600 3,240 Graph
Graph 357,200 -165,360 18,504 - 0.05 -1.20 21,880 0.05 0.10 33,400 25700.00 40 504.00 526.30 80 -196.00 522.00 - 155 -3,600 1,760 Graph
Graph 343,960 -152,320 6,725 - 0.05 -0.60 32,400 0.05 0.10 23,040 25800.00 400 592.05 615.45 480 -205.40 610.00 - 40 -960 1,360 Graph
Graph 122,920 -7,880 1,913 - 0.05 -0.65 - - 0.05 9,680 25900.00 400 685.00 715.00 80 -164.45 730.00 - 43 -640 320 Graph
Graph 387,600 1,960 9,515 - 0.05 -0.45 - - 0.05 21,680 26000.00 40 805.00 888.10 400 -196.60 810.00 - 30 -640 120 Graph
Graph 30,600 - 304 - 0.05 -0.25 - - 0.05 7,440 26100.00 1,000 701.00 1,900.00 600 - - - - - - Graph
Graph 23,760 800 88 - 0.05 -0.10 - - 0.05 2,080 26200.00 1,000 782.15 - - - - - - - - Graph
Graph 7,600 -440 85 - 0.05 -0.05 - - 0.05 3,400 26300.00 400 700.00 - - - - - - - - Graph
Graph 5,640 - 5 - 0.05 -0.15 - - 0.05 120 26400.00 400 800.00 - - - - - - - - Graph
Graph 47,120 26,320 1,791 - 0.05 -0.20 - - 0.10 26,680 26500.00 400 900.00 - - - - - - - - Graph
Graph 3,600 200 10 - 0.05 -0.15 - - 0.05 760 26600.00 2,000 650.00 - - - - - - - - Graph
Graph 1,200 - 5 - 0.25 -0.35 - - 0.05 280 26700.00 2,000 750.00 - - - - - - - - Graph
Graph 200 - - - - - - - 0.05 200 26800.00 2,000 850.00 - - - - - - - - Graph
Graph 40 - - - - - - - 0.05 40 26900.00 2,000 950.00 - - - - - - - - Graph
Graph 4,080 -40 56 - 0.05 -0.05 - - 0.05 80 27000.00 2,400 1,010.00 - - - - - - - - Graph
Graph - - - - - - - - 0.10 2,400 27100.00 2,400 1,110.00 - - - - - - - - Graph
Graph 1,200 - 30 - 0.05 -0.60 - - 0.10 2,400 27200.00 2,400 1,210.00 - - - - - - - - Graph
Graph - - - - - - - - 0.10 2,400 27300.00 2,400 1,310.00 - - - - - - - - Graph
Graph - - - - - - - - 0.10 2,400 27400.00 2,400 1,410.00 - - - - - - - - Graph
Graph - - - - - - - - 0.10 2,400 27500.00 2,400 1,510.00 - - - - - - - - Graph
Total 9,382,640 5,103,523 4,137,578 8,177,600 Total

Top

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



  • highlighted  Highlighted options are in-the-money.