Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 25126.15  As on Apr 19, 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 - - - - - - 2,000 1,831.00 3,999.00 200 22100.00 - - 0.05 720 -0.45 0.05 - 1,312 -4,240 86,320 Graph
Graph - - - - - - 2,000 1,666.00 3,909.00 200 22200.00 - - 0.10 4,400 -0.05 0.05 - 2 - 280 Graph
Graph - - - - - - 2,000 1,555.00 3,809.00 200 22300.00 - - 0.10 4,400 - 0.65 - - - 760 Graph
Graph - - - - - - 2,000 1,464.00 3,714.00 200 22400.00 - - 0.10 2,400 - 1.55 - - - 240 Graph
Graph - - - - - - 2,000 1,374.00 3,594.00 200 22500.00 - - 0.05 1,600 -0.55 0.05 - 2,255 -120 283,200 Graph
Graph - - - - - - 2,000 1,286.00 3,494.00 200 22600.00 - - 0.10 2,000 - - - - - - Graph
Graph - - - - - - 2,000 1,166.00 3,399.00 200 22700.00 - - 0.10 2,000 - - - - - - Graph
Graph - - - - - - 2,000 1,076.00 3,299.00 200 22800.00 - - 0.10 2,000 -2.95 0.05 - 1 - 40 Graph
Graph - - - - - - 2,000 986.00 3,199.00 200 22900.00 - - 0.10 2,400 - - - - - - Graph
Graph - - - - - - 2,000 888.00 3,075.00 200 23000.00 - - 0.10 14,400 -0.50 0.05 - 1,545 -6,440 809,280 Graph
Graph - - - - - - 2,000 777.00 2,975.00 200 23100.00 - - 0.10 2,400 - - - - - - Graph
Graph - - - - - - 2,000 666.00 2,875.00 200 23200.00 - - 0.10 2,400 - - - - - - Graph
Graph - - - - - - 2,000 575.00 2,775.00 200 23300.00 - - 0.10 2,400 -0.50 0.05 - 76 - 3,320 Graph
Graph - - - - - - 2,000 485.00 2,675.00 200 23400.00 - - 0.15 2,000 -0.45 0.05 - 53 -360 2,000 Graph
Graph - - 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 Graph
Graph - -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 Graph
Graph - - 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 Graph
Graph 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 Graph
Graph - - - - - - 200 1,130.00 2,130.10 600 23900.00 - - 0.05 1,600 -1.05 0.05 - 1,706 -2,800 76,040 Graph
Graph 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 Graph
Graph 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 Graph
Graph - -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 Graph
Graph - -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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 Graph
Graph 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 - Graph
Graph 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 Graph
Graph 18,520 -1,080 446 - 0.05 -0.45 - - 0.10 5,040 26300.00 600 1,075.00 1,200.00 600 - - - - - - Graph
Graph 13,480 - 161 - 0.05 -0.20 - - 0.05 880 26400.00 2,000 1,165.10 1,399.00 40 - - - - - - Graph
Graph 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 - Graph
Graph 1,000 - 15 - 0.05 -0.10 - - 0.10 6,520 26600.00 2,000 531.40 2,489.00 200 - - - - - - Graph
Graph 120 - - - 0.05 - - - 0.10 2,400 26700.00 2,000 631.00 2,589.00 200 - - - - - - Graph
Graph - - - - - - - - 0.10 2,400 26800.00 2,000 566.00 2,689.00 200 - - - - - - Graph
Graph 520 120 13 - 0.10 - - - 0.10 4,320 26900.00 2,000 626.00 2,789.00 200 - - - - - - Graph
Graph 2,600 -80 30 - 0.05 -0.55 - - 0.10 3,720 27000.00 2,000 726.00 2,889.00 200 - - - - - - Graph
Graph - - - - - - - - 0.10 2,400 27100.00 2,000 826.00 3,039.00 200 - - - - - - Graph
Graph - - - - - - - - 0.10 2,400 27200.00 2,000 926.00 3,139.00 200 - - - - - - Graph
Graph 560 - 49,628 - 0.05 - - - 0.05 40 27300.00 2,000 1,026.00 3,239.00 200 - - - - - - Graph
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  Highlighted options are in-the-money.