Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 26594.30  As on Dec 07, 2018 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
Graph - - - - - - 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 Graph
Graph - - - - - - 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 Graph
Graph - - - - - - 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 Graph
Graph - - - - - - 520 2,103.20 - - 23100.00 2,000 0.65 - - -262.85 2.80 44.41 601 1,320 1,320 Graph
Graph - - - - - - 520 2,043.30 - - 23200.00 20 0.25 - - - - - - - - Graph
Graph - - - - - - 520 1,983.40 - - 23300.00 20 0.25 - - -393.50 3.00 42.34 15 140 140 Graph
Graph - - - - - - 520 1,923.50 4,090.95 20 23400.00 1,000 0.35 - - - - - - - - Graph
Graph - - - - - - 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 Graph
Graph - - - - - - 520 1,803.70 - - 23600.00 20 0.55 - - - - - - - - Graph
Graph 20 - 1 - 2,739.45 1,128.75 520 2,543.80 - - 23700.00 20 0.20 - - - 3.05 - - - 20 Graph
Graph - - - - - - 520 1,683.90 - - 23800.00 1,000 1.25 - - - - - - - - Graph
Graph - - - - - - 520 1,624.00 - - 23900.00 1,000 1.80 - - - - - - - - Graph
Graph 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 Graph
Graph - - - - - - 520 1,504.20 - - 24100.00 1,200 3.10 - - - - - - - - Graph
Graph - - - - - - 520 1,444.30 - - 24200.00 1,200 3.15 - - - - - - - - Graph
Graph - - - - - - 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph - - - - - - 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 Graph
Graph - - - - - - 520 1,144.85 - - 24700.00 20 8.90 - - -9.40 9.40 30.10 10,957 5,480 7,500 Graph
Graph - - - - - - 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 Graph
Graph - - - - - - 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 - - - - - - Graph
Graph 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 - - - - - - Graph
Graph 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 Graph
Graph 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 - - - - - - Graph
Graph 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 Graph
Graph 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 - - - - - - Graph
Graph 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 - - - - - - Graph
Graph 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 - - - - - - Graph
Graph - - - - - - 2,000 1.25 3.15 600 28400.00 440 1,083.85 1,874.10 440 - - - - - - Graph
Graph 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 Graph
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  Highlighted options are in-the-money.