Option Chain (Equity Derivatives) |
Underlying Index: BANKNIFTY 25126.15
As on Apr 19, 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 |
 |
- | - | - | - | - | - | 2,000 | 1,831.00 | 3,999.00 | 200 | 22100.00 | - | - | 0.05 | 720 | -0.45 | 0.05 | - | 1,312 | -4,240 | 86,320 | |
|
- | - | - | - | - | - | 2,000 | 1,666.00 | 3,909.00 | 200 | 22200.00 | - | - | 0.10 | 4,400 | -0.05 | 0.05 | - | 2 | - | 280 | |
|
- | - | - | - | - | - | 2,000 | 1,555.00 | 3,809.00 | 200 | 22300.00 | - | - | 0.10 | 4,400 | - | 0.65 | - | - | - | 760 | |
|
- | - | - | - | - | - | 2,000 | 1,464.00 | 3,714.00 | 200 | 22400.00 | - | - | 0.10 | 2,400 | - | 1.55 | - | - | - | 240 | |
|
- | - | - | - | - | - | 2,000 | 1,374.00 | 3,594.00 | 200 | 22500.00 | - | - | 0.05 | 1,600 | -0.55 | 0.05 | - | 2,255 | -120 | 283,200 | |
|
- | - | - | - | - | - | 2,000 | 1,286.00 | 3,494.00 | 200 | 22600.00 | - | - | 0.10 | 2,000 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 2,000 | 1,166.00 | 3,399.00 | 200 | 22700.00 | - | - | 0.10 | 2,000 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 2,000 | 1,076.00 | 3,299.00 | 200 | 22800.00 | - | - | 0.10 | 2,000 | -2.95 | 0.05 | - | 1 | - | 40 | |
|
- | - | - | - | - | - | 2,000 | 986.00 | 3,199.00 | 200 | 22900.00 | - | - | 0.10 | 2,400 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 2,000 | 888.00 | 3,075.00 | 200 | 23000.00 | - | - | 0.10 | 14,400 | -0.50 | 0.05 | - | 1,545 | -6,440 | 809,280 | |
|
- | - | - | - | - | - | 2,000 | 777.00 | 2,975.00 | 200 | 23100.00 | - | - | 0.10 | 2,400 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 2,000 | 666.00 | 2,875.00 | 200 | 23200.00 | - | - | 0.10 | 2,400 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | 2,000 | 575.00 | 2,775.00 | 200 | 23300.00 | - | - | 0.10 | 2,400 | -0.50 | 0.05 | - | 76 | - | 3,320 | |
|
- | - | - | - | - | - | 2,000 | 485.00 | 2,675.00 | 200 | 23400.00 | - | - | 0.15 | 2,000 | -0.45 | 0.05 | - | 53 | -360 | 2,000 | |
|
- | - | 2 | - | 1,610.00 | -384.70 | 40 | 1,461.00 | 1,690.00 | 200 | 23500.00 | - | - | 0.10 | 2,360 | -0.75 | 0.05 | - | 8,370 | -317,200 | 127,680 | |
|
- | -160 | 6 | - | 1,526.15 | -69.85 | 200 | 1,430.00 | 1,549.00 | 200 | 23600.00 | - | - | 0.05 | 280 | -0.60 | 0.05 | - | 40 | -1,160 | 3,120 | |
|
- | - | 2 | - | 1,410.00 | -532.40 | 40 | 1,261.00 | 1,499.90 | 2,000 | 23700.00 | - | - | 0.05 | 960 | -0.55 | 0.05 | - | 67 | -440 | 8,080 | |
|
40 | - | 1 | - | 1,350.00 | -11.85 | 200 | 1,281.20 | 1,310.00 | 40 | 23800.00 | - | - | 0.05 | 2,000 | -0.90 | 0.05 | - | 420 | -3,440 | 18,840 | |
|
- | - | - | - | - | - | 200 | 1,130.00 | 2,130.10 | 600 | 23900.00 | - | - | 0.05 | 1,600 | -1.05 | 0.05 | - | 1,706 | -2,800 | 76,040 | |
|
200 | -640 | 44 | - | 1,120.00 | 20.00 | 120 | 1,110.00 | 1,129.95 | 2,000 | 24000.00 | - | - | 0.05 | 105,080 | -1.15 | 0.05 | - | 5,742 | -195,160 | 268,440 | |
|
160 | -3,160 | 97 | - | 1,010.00 | 8.60 | 800 | 1,000.10 | 1,010.00 | 120 | 24100.00 | - | - | 0.05 | 2,440 | -1.30 | 0.05 | - | 769 | -2,400 | 69,480 | |
|
- | -240 | 9 | - | 910.00 | -201.00 | 400 | 881.60 | 930.00 | 40 | 24200.00 | - | - | 0.05 | 200 | -1.40 | 0.05 | - | 794 | -6,280 | 50,880 | |
|
- | -1,240 | 34 | - | 810.00 | 10.00 | 400 | 782.20 | 830.00 | 40 | 24300.00 | - | - | 0.05 | 5,440 | -1.65 | 0.05 | - | 1,774 | -4,360 | 71,720 | |
|
200 | -1,280 | 50 | - | 700.30 | -11.95 | 480 | 700.30 | 729.95 | 2,000 | 24400.00 | - | - | 0.05 | 7,560 | -1.90 | 0.05 | - | 6,646 | 54,080 | 168,160 | |
|
480 | -9,560 | 477 | - | 600.10 | -5.45 | 280 | 600.10 | 624.25 | 200 | 24500.00 | - | - | 0.05 | 35,720 | -2.40 | 0.05 | - | 14,815 | -34,440 | 286,320 | |
|
200 | -1,440 | 149 | - | 500.25 | 0.80 | 440 | 500.25 | 526.75 | 2,000 | 24600.00 | - | - | 0.05 | 6,760 | -3.40 | 0.05 | - | 25,014 | -27,760 | 137,960 | |
|
960 | -4,400 | 545 | - | 396.00 | -1.65 | 760 | 396.00 | 423.90 | 400 | 24700.00 | - | - | 0.05 | 11,960 | -5.25 | 0.05 | - | 218,406 | 68,640 | 401,320 | |
|
3,120 | -7,640 | 3,192 | - | 300.00 | -15.15 | 1,000 | 297.15 | 300.00 | 600 | 24800.00 | - | - | 0.05 | 15,800 | -9.95 | 0.05 | - | 491,338 | 657,920 | 1,142,600 | |
|
2,680 | -7,640 | 20,996 | - | 198.00 | -33.60 | 760 | 198.00 | 199.00 | 320 | 24900.00 | - | - | 0.05 | 18,600 | -21.25 | 0.05 | - | 778,154 | 817,560 | 1,290,200 | |
|
9,800 | -129,040 | 173,655 | - | 114.95 | -36.55 | 1,080 | 114.95 | 115.00 | 120 | 25000.00 | 28,720 | 0.05 | 0.10 | 3,960 | -43.45 | 0.05 | - | 1,221,479 | 1,139,720 | 1,859,800 | |
|
117,760 | -105,600 | 778,442 | - | 20.20 | -69.15 | 880 | 20.20 | 20.70 | 2,160 | 25100.00 | 38,400 | 0.05 | 0.10 | 11,000 | -77.95 | 0.10 | - | 966,004 | 536,600 | 876,200 | |
|
1,883,040 | 1,407,520 | 1,251,906 | - | 0.05 | -48.70 | - | - | 0.05 | 39,640 | 25200.00 | 160 | 57.00 | 58.00 | 1,840 | -72.30 | 57.00 | - | 341,300 | -424,880 | 27,520 | |
|
2,076,480 | 1,384,120 | 1,032,193 | - | 0.05 | -24.10 | - | - | 0.05 | 99,120 | 25300.00 | 160 | 160.15 | 177.95 | 40 | -41.60 | 160.15 | - | 84,717 | -183,240 | 5,960 | |
|
2,024,880 | 1,145,280 | 819,074 | - | 0.05 | -11.20 | - | - | 0.05 | 272,920 | 25400.00 | 400 | 251.00 | 263.00 | 40 | -32.65 | 251.00 | - | 11,692 | -48,680 | 2,960 | |
|
1,500,800 | 279,120 | 429,962 | - | 0.05 | -5.80 | - | - | 0.05 | 183,480 | 25500.00 | 80 | 354.00 | 369.90 | 880 | -7.85 | 369.90 | - | 4,473 | -49,760 | 2,040 | |
|
869,640 | 193,440 | 103,465 | - | 0.05 | -3.30 | - | - | 0.05 | 57,280 | 25600.00 | 40 | 451.00 | 458.00 | 720 | -18.70 | 458.00 | - | 321 | -4,360 | 760 | |
|
458,040 | -23,880 | 19,737 | - | 0.05 | -2.05 | - | - | 0.05 | 35,840 | 25700.00 | 40 | 550.00 | 559.00 | 80 | -50.10 | 550.00 | - | 252 | -5,320 | 1,240 | |
|
257,200 | -169,720 | 8,625 | - | 0.05 | -1.30 | - | - | 0.05 | 12,200 | 25800.00 | 2,000 | 645.00 | 675.00 | 680 | -12.55 | 650.00 | - | 110 | -1,680 | 800 | |
|
164,360 | -89,120 | 3,561 | - | 0.05 | -0.75 | - | - | 0.05 | 8,240 | 25900.00 | 80 | 760.00 | 774.85 | 400 | 10.95 | 750.00 | - | 12 | -160 | 80 | |
|
293,200 | -29,920 | 6,592 | - | 0.05 | -0.60 | - | - | 0.05 | 13,480 | 26000.00 | 40 | 841.00 | 850.00 | 4,360 | -13.25 | 855.00 | - | 120 | -1,920 | 4,440 | |
|
44,160 | -3,720 | 781 | - | 0.05 | -0.50 | - | - | 0.10 | 120 | 26100.00 | 200 | 935.00 | 995.00 | 400 | 55.25 | 961.30 | - | 3 | -80 | - | |
|
45,680 | -5,560 | 945 | - | 0.05 | -0.50 | - | - | 0.05 | 1,480 | 26200.00 | 600 | 970.00 | 1,089.90 | 800 | 131.10 | 1,095.00 | - | 2 | - | 40 | |
|
18,520 | -1,080 | 446 | - | 0.05 | -0.45 | - | - | 0.10 | 5,040 | 26300.00 | 600 | 1,075.00 | 1,200.00 | 600 | - | - | - | - | - | - | |
|
13,480 | - | 161 | - | 0.05 | -0.20 | - | - | 0.05 | 880 | 26400.00 | 2,000 | 1,165.10 | 1,399.00 | 40 | - | - | - | - | - | - | |
|
19,840 | 520 | 314 | - | 0.05 | -0.25 | - | - | 0.05 | 3,640 | 26500.00 | 2,000 | 1,265.10 | 1,498.90 | 2,000 | 106.90 | 1,368.75 | - | 35 | -1,080 | - | |
|
1,000 | - | 15 | - | 0.05 | -0.10 | - | - | 0.10 | 6,520 | 26600.00 | 2,000 | 531.40 | 2,489.00 | 200 | - | - | - | - | - | - | |
|
120 | - | - | - | 0.05 | - | - | - | 0.10 | 2,400 | 26700.00 | 2,000 | 631.00 | 2,589.00 | 200 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 0.10 | 2,400 | 26800.00 | 2,000 | 566.00 | 2,689.00 | 200 | - | - | - | - | - | - | |
|
520 | 120 | 13 | - | 0.10 | - | - | - | 0.10 | 4,320 | 26900.00 | 2,000 | 626.00 | 2,789.00 | 200 | - | - | - | - | - | - | |
|
2,600 | -80 | 30 | - | 0.05 | -0.55 | - | - | 0.10 | 3,720 | 27000.00 | 2,000 | 726.00 | 2,889.00 | 200 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 0.10 | 2,400 | 27100.00 | 2,000 | 826.00 | 3,039.00 | 200 | - | - | - | - | - | - | |
|
- | - | - | - | - | - | - | - | 0.10 | 2,400 | 27200.00 | 2,000 | 926.00 | 3,139.00 | 200 | - | - | - | - | - | - | |
|
560 | - | 49,628 | - | 0.05 | - | - | - | 0.05 | 40 | 27300.00 | 2,000 | 1,026.00 | 3,239.00 | 200 | - | - | - | - | - | - | |
| Total | 9,809,720 | 4,705,149 | 4,189,819 | 8,088,120 | Total | |||||||||||||||||
| Top |
Note : 10% interest rate is applied while computing implied volatility.
Highlighted options are in-the-money.