Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 25163.90  As on Feb 16, 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 40,880 -2,080 62 - 1,859.50 -109.60 40 1,871.65 1,901.50 40 23300.00 40 7.05 7.50 80 -0.50 7.00 29.98 3,054 35,320 120,520 Graph
Graph - - - - - - 40 1,501.00 2,098.95 80 23400.00 2,400 8.10 9.80 2,000 -2.05 8.20 29.30 177 1,640 4,640 Graph
Graph 24,120 -1,760 60 - 1,683.75 -196.25 40 1,675.45 1,702.95 40 23500.00 1,960 8.30 8.95 760 -1.20 8.95 28.28 13,095 35,160 192,160 Graph
Graph - - - - - - 40 1,301.00 1,898.95 80 23600.00 360 9.80 11.00 40 -1.80 9.80 27.24 1,170 12,360 13,920 Graph
Graph - - - - - - 40 1,201.00 1,898.95 80 23700.00 2,400 10.50 12.00 40 -1.85 10.95 26.28 571 2,480 4,800 Graph
Graph - - - - - - 40 1,101.00 - - 23800.00 40 12.00 13.45 800 -1.40 13.00 25.58 2,855 17,000 19,960 Graph
Graph - - - - - - 40 1,001.00 1,829.70 80 23900.00 1,000 13.50 15.95 560 -4.05 15.95 25.03 2,291 11,920 16,800 Graph
Graph 15,160 -5,880 167 - 1,193.85 -225.60 40 1,200.80 1,214.95 40 24000.00 40 20.60 20.80 400 -2.55 20.95 24.83 45,449 14,880 425,240 Graph
Graph - - - - - - 40 901.00 - - 24100.00 40 22.05 27.10 40 -1.60 26.00 24.35 4,793 4,320 18,000 Graph
Graph - - - - - - 40 801.00 - - 24200.00 40 30.60 32.50 40 -1.00 30.50 23.53 9,547 30,560 55,520 Graph
Graph - - - - - - 40 701.00 1,044.05 80 24300.00 80 36.00 39.00 40 -2.85 36.00 22.72 10,547 29,400 42,200 Graph
Graph - - - - - - 40 501.00 938.00 80 24400.00 80 43.00 48.00 80 -1.25 46.00 22.41 12,280 20,920 38,520 Graph
Graph 21,920 5,360 353 16.30 725.00 -214.90 40 728.70 750.15 40 24500.00 160 56.50 56.65 320 0.10 56.65 21.87 83,923 140,600 472,520 Graph
Graph 120 120 3 16.94 640.00 -255.85 80 388.70 703.90 40 24600.00 160 65.40 68.00 160 1.35 68.00 21.13 21,591 27,640 60,680 Graph
Graph 880 880 27 17.63 561.40 -784.35 80 308.80 814.00 80 24700.00 200 82.10 83.15 80 2.30 82.15 20.42 29,705 6,600 90,520 Graph
Graph 2,880 2,680 93 18.14 488.00 -182.00 40 461.65 490.00 40 24800.00 80 99.50 102.65 160 7.65 102.50 20.01 46,930 5,880 92,120 Graph
Graph 2,760 2,680 171 17.86 412.50 -215.50 40 390.25 413.50 640 24900.00 80 125.10 128.80 40 14.45 128.75 19.73 37,179 13,200 70,280 Graph
Graph 196,680 52,960 5,980 17.58 342.50 -192.95 40 339.10 342.50 360 25000.00 40 154.85 159.30 680 14.20 152.10 18.79 163,064 8,440 762,720 Graph
Graph 13,000 5,400 2,903 17.72 283.95 -180.55 160 256.45 284.00 440 25100.00 600 185.65 189.95 600 24.60 189.95 18.60 49,150 18,200 69,120 Graph
Graph 73,360 56,480 13,854 16.88 219.95 -174.15 600 215.40 219.95 200 25200.00 520 225.55 234.20 600 35.15 225.55 17.73 78,373 -37,200 121,080 Graph
Graph 115,720 86,320 39,893 16.24 165.50 -159.80 600 165.80 169.95 600 25300.00 80 271.35 288.50 600 56.30 280.00 17.81 64,116 -29,040 88,240 Graph
Graph 182,320 114,160 61,737 16.09 125.00 -144.10 680 125.00 126.00 40 25400.00 120 322.70 347.85 600 87.65 345.00 18.20 57,417 16,680 143,920 Graph
Graph 584,840 116,040 110,689 15.68 88.95 -127.75 40 89.60 89.90 440 25500.00 80 385.00 405.75 240 78.65 385.50 15.90 58,790 2,200 403,760 Graph
Graph 213,400 112,960 66,971 15.39 61.45 -109.30 600 60.05 62.00 600 25600.00 640 421.00 481.95 600 102.85 464.40 16.30 9,745 -1,240 24,360 Graph
Graph 311,520 133,120 86,214 15.14 41.00 -89.50 80 41.00 42.00 1,200 25700.00 40 520.75 567.35 80 130.35 543.40 16.19 3,231 -1,480 35,600 Graph
Graph 265,160 131,080 72,857 15.22 28.15 -74.15 360 28.15 33.35 120 25800.00 40 577.75 674.95 80 165.35 645.25 18.45 971 -3,320 25,720 Graph
Graph 147,840 55,040 57,358 15.51 20.00 -56.80 40 19.70 20.00 560 25900.00 40 627.15 735.20 80 118.55 694.45 8.97 480 -6,560 13,640 Graph
Graph 891,360 207,680 148,519 15.90 14.50 -44.45 160 14.75 15.00 6,160 26000.00 80 802.25 822.90 40 191.45 827.95 19.77 5,569 -32,640 484,120 Graph
Graph 255,560 154,680 44,223 15.85 9.15 -32.75 200 9.15 11.90 1,200 26100.00 40 632.30 1,170.10 40 184.45 902.30 15.83 50 -280 16,720 Graph
Graph 209,760 83,840 43,827 17.12 8.80 -21.55 800 7.80 8.80 360 26200.00 40 975.00 1,058.95 40 216.55 1,020.00 21.75 112 -2,040 12,440 Graph
Graph 94,280 17,040 22,629 17.70 6.90 -14.10 760 6.55 6.90 80 26300.00 40 950.05 1,126.80 40 239.20 1,129.20 25.15 47 -960 4,560 Graph
Graph 89,960 -24,840 18,558 18.80 6.50 -8.70 200 5.70 6.50 120 26400.00 40 943.80 1,494.65 40 238.80 1,220.00 24.97 32 -800 12,480 Graph
Graph 549,360 -79,320 46,514 19.89 6.15 -6.60 40 6.15 6.20 400 26500.00 40 1,298.05 1,313.00 40 241.80 1,325.00 27.62 689 -2,760 632,520 Graph
Graph 41,480 12,640 6,985 20.28 4.70 -5.60 40 4.20 4.70 280 26600.00 40 900.05 1,433.35 40 222.95 1,420.80 28.28 38 -800 11,640 Graph
Graph 42,120 2,440 4,818 20.82 3.80 -5.80 720 3.80 4.40 40 26700.00 80 1,415.50 1,511.85 40 253.35 1,511.90 27.52 32 -80 6,880 Graph
Graph 21,000 -2,880 2,403 21.85 3.65 -4.60 1,200 3.60 3.90 80 26800.00 40 1,571.20 1,605.40 40 242.90 1,597.90 23.38 26 -80 6,400 Graph
Graph 12,000 -5,240 1,344 23.27 4.00 -3.05 40 3.00 4.00 1,120 26900.00 40 1,690.00 1,738.45 40 179.55 1,720.00 32.64 32 -920 11,000 Graph
Graph 341,800 -13,800 11,316 24.05 3.60 -2.35 40 3.50 3.90 880 27000.00 40 1,787.70 1,798.85 40 235.80 1,815.30 32.84 519 -8,960 322,680 Graph
Graph 20,200 80 436 24.57 3.00 -2.50 360 3.00 4.35 1,000 27100.00 40 1,555.75 2,134.65 40 128.15 1,845.20 - 41 -920 8,560 Graph
Graph 44,960 -2,080 315 25.42 2.80 -2.00 760 2.80 3.40 120 27200.00 40 1,972.15 1,994.65 400 129.30 1,969.30 - 30 -40 19,440 Graph
Graph 22,600 200 227 26.48 2.80 -1.00 560 2.75 3.50 920 27300.00 80 1,911.05 2,198.95 40 242.20 2,150.00 45.26 19 -600 18,200 Graph
Graph 21,960 -400 159 27.77 3.00 -1.15 2,040 2.70 3.00 40 27400.00 40 1,980.00 2,497.70 40 211.70 2,201.70 33.25 6 -160 6,440 Graph
Graph 165,720 -20,520 3,454 28.39 2.65 -1.45 200 2.70 2.90 440 27500.00 80 2,266.85 2,296.75 40 252.30 2,300.00 33.61 79 -1,160 100,680 Graph
Graph 28,920 -2,960 409 29.87 3.00 -1.25 400 2.50 2.95 40 27600.00 40 1,901.00 - - 98.90 2,120.90 - 38 -1,080 6,080 Graph
Graph 16,200 -1,680 70 30.23 2.50 -1.50 1,280 2.20 2.85 520 27700.00 40 2,464.10 - - 387.90 2,492.65 29.53 10 - 8,000 Graph
Graph 18,160 -1,600 105 31.24 2.50 -1.25 40 2.55 2.85 960 27800.00 40 2,101.00 - - 1,739.40 2,289.40 - 4 - 1,560 Graph
Graph 11,280 -560 19 32.67 2.80 -0.70 40 1.85 2.90 40 27900.00 40 2,201.00 - - 363.65 2,356.40 - 2 -80 3,560 Graph
Graph 451,920 -11,840 1,882 33.23 2.50 -0.80 2,000 2.35 2.50 280 28000.00 40 2,764.40 2,792.25 40 228.45 2,778.95 - 81 -320 285,080 Graph
Graph 5,240 -360 9 33.27 1.95 -0.95 400 1.55 2.30 40 28100.00 40 2,701.00 - - - 1,770.05 - - - 160 Graph
Graph 11,600 -280 41 35.20 2.50 -0.80 1,000 2.00 2.50 920 28200.00 2,000 1,571.00 - - - 820.00 - - - 40 Graph
Graph 10,120 -120 8 29.43 0.30 -2.40 80 0.55 1.50 40 28300.00 40 2,601.00 - - - - - - - - Graph
Graph 11,480 -280 113 36.12 1.95 -1.50 120 1.95 2.00 2,000 28400.00 40 2,701.00 - - - - - - - - Graph
Graph 147,560 -4,120 846 34.43 0.95 -0.95 600 1.00 1.15 40 28500.00 40 3,259.00 3,290.90 40 269.15 3,330.00 57.96 38 40 78,760 Graph
Graph 4,400 -360 32 37.21 1.60 -1.20 360 1.60 2.40 80 28600.00 40 2,851.00 - - - - - - - - Graph
Graph 6,400 1,960 44,278 40.00 2.50 0.45 40 2.10 2.50 120 28700.00 2,000 1,956.00 - - - - - - - - Graph
Graph 4,000 -720 27 38.35 1.35 -0.25 1,000 1.60 1.65 80 28800.00 2,000 2,041.00 - - - - - - - - Graph
Graph 6,320 -80 30 40.87 2.00 -0.45 1,000 1.55 2.00 40 28900.00 2,000 2,141.00 - - - - - - - - Graph
Graph 123,000 -16,200 1,336 40.27 1.40 -1.20 1,000 1.25 1.40 240 29000.00 40 3,758.30 3,789.15 40 205.90 3,825.90 63.32 36 -520 5,720 Graph
Graph 16,600 -1,520 10,206 41.84 1.65 -0.95 160 1.65 2.00 2,440 29100.00 2,000 2,341.00 - - - - - - - - Graph
Total 5,909,880 934,530 818,024 5,490,280 Total

Top

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



  • highlighted  Highlighted options are in-the-money.