Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 26955.50  As on Feb 20, 2019 15:30:31 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 120 100 22 - 1,795.30 88.60 40 1,922.10 1,979.70 120 25000.00 1,000 1.55 1.75 500 -3.75 1.70 58.28 11,813 9,880 145,760 Graph
Graph - - - - - - 500 1,133.50 2,031.50 500 25100.00 400 1.30 2.05 360 -3.65 2.00 56.62 582 3,260 12,440 Graph
Graph - - - - - - 500 1,073.45 1,931.70 500 25200.00 60 1.00 2.00 480 -3.90 2.00 53.84 446 760 6,100 Graph
Graph - - - - - - 500 1,012.75 1,832.10 500 25300.00 2,000 0.25 1.95 100 -4.30 1.55 49.51 697 -520 9,000 Graph
Graph - - - - - - 500 952.65 1,732.55 500 25400.00 360 0.90 2.65 2,000 -5.55 1.25 45.62 1,526 4,720 15,460 Graph
Graph 40 - 58 - 1,456.45 243.35 20 1,437.45 1,460.30 20 25500.00 1,000 2.25 2.45 100 -5.25 2.45 46.65 20,671 11,480 198,980 Graph
Graph 40 - - - 1,312.50 - 500 832.60 1,942.65 500 25600.00 780 2.55 2.70 2,000 -6.10 2.55 44.01 8,928 1,200 38,940 Graph
Graph - - - - - - 500 915.75 1,888.95 500 25700.00 2,100 1.55 3.00 2,300 -9.10 1.50 38.41 14,337 -17,180 43,320 Graph
Graph - - - - - - 500 713.10 1,336.85 500 25800.00 20 2.60 3.00 1,320 -9.40 3.00 39.10 24,343 -57,780 47,660 Graph
Graph - - - - - - 500 653.05 1,234.05 500 25900.00 20 3.00 3.95 100 -12.70 3.00 36.13 29,479 -25,500 33,860 Graph
Graph 11,740 -14,160 1,363 - 950.30 261.20 20 949.10 960.00 20 26000.00 20 4.30 4.40 20 -15.40 4.30 35.02 123,292 -54,020 337,940 Graph
Graph 240 160 23 31.82 866.90 82.55 20 843.25 896.90 20 26100.00 80 5.25 8.00 60 -18.00 5.25 32.96 58,998 -55,820 58,620 Graph
Graph 900 560 195 31.40 769.80 287.30 20 743.80 773.25 400 26200.00 2,500 4.60 5.45 240 -24.40 5.55 30.00 138,122 -65,500 152,140 Graph
Graph 1,240 -1,780 1,051 - 653.85 247.15 20 643.80 677.30 400 26300.00 20 5.55 7.05 60 -34.55 6.80 27.72 224,969 1,120 191,280 Graph
Graph 3,940 380 1,360 - 555.65 221.50 80 549.50 564.50 40 26400.00 1,500 7.10 9.05 2,240 -47.65 9.05 25.74 318,590 -4,020 224,320 Graph
Graph 39,960 -20,440 14,925 - 460.00 201.00 20 450.15 462.85 40 26500.00 80 9.75 10.35 60 -69.05 9.75 22.44 593,790 63,140 558,480 Graph
Graph 28,180 -43,900 41,468 - 361.30 170.35 20 360.00 368.95 40 26600.00 20 11.75 11.95 60 -96.90 11.75 19.51 629,708 317,380 501,080 Graph
Graph 70,680 -107,280 167,795 13.51 270.00 137.40 2,500 268.00 276.00 1,320 26700.00 720 18.00 20.00 100 -128.80 18.00 17.53 803,530 344,500 594,940 Graph
Graph 155,240 -224,260 536,988 15.12 190.00 100.05 220 190.00 194.90 80 26800.00 120 33.50 34.00 140 -160.60 33.50 16.60 860,888 428,620 631,820 Graph
Graph 263,620 -93,640 849,745 15.14 120.20 62.30 80 118.65 120.20 280 26900.00 20 56.80 58.95 200 -199.75 56.80 15.04 474,150 228,020 388,400 Graph
Graph 502,280 -258,900 1,111,832 15.50 70.00 35.10 80 68.90 70.00 1,940 27000.00 160 96.00 99.95 20 -233.60 96.00 13.49 203,304 55,080 197,380 Graph
Graph 495,660 -6,860 758,217 15.03 33.30 12.50 40 33.25 34.50 180 27100.00 140 157.10 160.00 840 -256.85 159.70 12.60 30,863 17,800 40,040 Graph
Graph 659,020 146,260 610,292 14.93 13.95 0.80 320 13.30 14.00 880 27200.00 20 239.00 241.45 200 -265.25 240.60 10.52 4,656 -2,520 21,760 Graph
Graph 384,040 56,080 326,091 15.50 6.00 -2.20 40 5.65 6.00 380 27300.00 60 314.95 332.60 20 -277.20 327.40 - 2,424 -3,880 7,960 Graph
Graph 227,240 20,940 154,376 16.39 2.75 -2.80 40 2.80 3.65 40 27400.00 20 411.15 426.90 20 -272.45 422.25 - 285 540 4,460 Graph
Graph 373,520 18,860 108,143 18.46 2.00 -2.35 260 2.00 2.10 40 27500.00 200 516.90 528.00 40 -276.80 529.15 - 728 1,420 9,000 Graph
Graph 90,880 -37,780 32,733 20.25 1.40 -2.05 80 1.25 1.35 20 27600.00 200 599.50 630.25 20 -281.00 630.20 - 48 -260 820 Graph
Graph 44,900 -7,600 13,180 22.82 1.35 -1.60 480 0.50 1.30 40 27700.00 20 709.75 724.30 20 -297.70 723.50 - 78 -160 860 Graph
Graph 73,160 -27,080 13,559 25.32 1.30 -1.65 2,000 1.10 1.80 2,500 27800.00 20 792.10 838.80 20 -241.65 818.35 - 10 20 60 Graph
Graph 12,060 -1,080 4,098 28.28 1.45 -0.95 100 0.50 1.40 500 27900.00 20 891.50 933.85 20 -31.95 1,102.15 87.37 1 - 80 Graph
Graph 143,920 -31,960 21,128 29.97 1.15 -1.20 20 1.00 1.15 2,860 28000.00 20 1,008.00 1,035.75 20 -289.30 1,014.95 - 276 -2,840 9,900 Graph
Graph 2,340 -1,020 201 31.11 0.80 -1.10 720 0.80 1.00 100 28100.00 460 667.15 1,272.35 460 - - - - - - Graph
Graph 7,240 -340 326 32.45 0.60 -0.95 20 0.30 0.70 980 28200.00 460 727.15 1,372.10 460 - - - - - - Graph
Graph 2,740 -2,780 251 35.02 0.65 -1.80 500 0.65 0.75 1,880 28300.00 440 787.15 1,472.75 440 - - - - - - Graph
Graph 560 -160 43 34.56 0.30 -1.75 100 0.25 0.55 20 28400.00 440 847.10 1,572.00 440 - - - - - - Graph
Graph 15,140 -240 180 41.83 1.10 -0.80 40 0.35 1.00 2,400 28500.00 20 1,491.00 1,537.00 20 -253.90 1,489.90 - 6 -100 4,540 Graph
Graph 20 - - - 0.20 -0.65 20 0.20 1.75 20 28600.00 1,000 1,050.00 1,773.10 440 - - - - - - Graph
Graph 480 - - - 2.60 - 20 0.35 1.00 20 28700.00 1,000 1,151.00 1,872.35 440 - 1,871.65 - - - 20 Graph
Graph 400 - 2 39.17 0.10 -0.90 20 0.45 0.95 200 28800.00 1,000 1,268.00 1,972.30 440 - - - - - - Graph
Graph 20 - - - 1.10 - 20 0.10 0.90 20 28900.00 1,000 1,353.00 2,072.25 440 - - - - - - Graph
Graph 1,120 - - - 1.75 - 20 0.25 0.85 220 29000.00 1,000 1,451.00 2,172.20 440 - - - - - - Graph
Graph 1,000 780 3,180 48.99 0.30 -0.85 2,500 0.05 0.85 780 29100.00 1,000 1,547.00 2,272.20 440 - - - - - - Graph
Graph 660 - 2 46.66 0.10 -0.85 4,500 0.05 0.90 40 29200.00 1,000 1,640.00 2,374.60 440 - - - - - - Graph
Graph 4,160 - 1,143 46.15 0.05 -0.85 5,500 0.05 0.40 2,920 29300.00 1,000 1,762.00 2,474.10 440 - - - - - - Graph
Total 3,618,500 4,773,970 4,581,538 4,487,420 Total

Top

Note :

10% interest rate is applied while computing implied volatility.



Open Interest values in the option chain are refreshed at the end of the day after bhavcopy file has been made available on the website.



  • highlighted  Highlighted options are in-the-money.