Option Chain (Equity Derivatives)

Underlying Stock: SBIN 304.20  As on Sep 24, 2019 14:54:28 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 - - - - - - 69,000 72.25 98.90 69,000 220.00 30,000 0.05 0.10 108,000 - 0.05 168.67 11 - 279,000 Graph
Graph - - - - - - 69,000 68.30 93.35 69,000 225.00 12,000 0.05 0.10 90,000 -0.05 0.05 157.96 4 -9,000 102,000 Graph
Graph 3,000 - - - - - 69,000 64.20 85.00 69,000 230.00 3,000 0.05 0.10 66,000 - 0.05 147.44 14 -36,000 402,000 Graph
Graph 9,000 - - - - - 69,000 60.05 79.25 69,000 235.00 54,000 0.05 0.10 192,000 - 0.10 148.94 5 -12,000 114,000 Graph
Graph - - - - - - 69,000 56.00 74.60 69,000 240.00 - - 0.05 399,000 -0.10 0.05 126.90 170 -327,000 726,000 Graph
Graph 6,000 - - - - - 69,000 51.75 67.65 69,000 245.00 6,000 0.05 0.10 57,000 -0.05 0.10 127.27 4 -12,000 102,000 Graph
Graph 18,000 -3,000 3 325.85 61.50 0.50 3,000 51.60 59.65 3,000 250.00 327,000 0.05 0.10 270,000 -0.05 0.10 116.65 64 -15,000 984,000 Graph
Graph 3,000 - - - - - 69,000 42.40 56.90 69,000 255.00 216,000 0.05 0.10 42,000 -0.05 0.05 97.19 39 -69,000 291,000 Graph
Graph 42,000 - 4 200.18 46.80 -4.20 3,000 43.50 47.15 6,000 260.00 1,029,000 0.05 0.10 96,000 -0.05 0.10 95.76 110 -48,000 1,350,000 Graph
Graph 84,000 - 6 183.84 41.85 -3.60 30,000 39.25 40.55 3,000 265.00 414,000 0.10 0.20 144,000 -0.15 0.15 90.74 135 -72,000 807,000 Graph
Graph 720,000 -87,000 71 135.43 35.35 -6.95 3,000 34.65 35.55 3,000 270.00 195,000 0.20 0.25 258,000 -0.10 0.25 83.86 758 -78,000 2,466,000 Graph
Graph 945,000 -87,000 43 83.02 29.05 -10.25 3,000 29.60 30.60 3,000 275.00 336,000 0.20 0.30 69,000 -0.20 0.25 75.74 336 -141,000 1,248,000 Graph
Graph 792,000 -378,000 214 100.12 25.15 -8.05 9,000 25.15 25.70 6,000 280.00 171,000 0.40 0.45 255,000 -0.25 0.40 70.78 2,869 -399,000 4,185,000 Graph
Graph 936,000 -117,000 114 111.71 21.75 -6.40 9,000 20.20 20.70 3,000 285.00 99,000 0.55 0.60 60,000 -0.25 0.55 63.05 733 -114,000 1,431,000 Graph
Graph 1,344,000 -387,000 365 74.40 15.50 -8.00 9,000 15.55 15.90 6,000 290.00 15,000 0.85 0.90 69,000 -0.30 0.90 57.55 3,136 -150,000 2,775,000 Graph
Graph 891,000 -54,000 68 90.38 13.05 -5.85 6,000 11.30 11.80 9,000 295.00 33,000 1.50 1.60 42,000 -0.10 1.60 54.90 1,904 24,000 1,443,000 Graph
Graph 2,688,000 -87,000 1,602 60.87 7.80 -6.85 12,000 7.65 7.80 12,000 300.00 6,000 2.80 2.85 54,000 0.30 2.80 52.25 6,110 129,000 3,276,000 Graph
Graph 1,260,000 492,000 2,059 59.46 4.95 -5.75 27,000 4.90 5.00 24,000 305.00 15,000 4.90 5.00 27,000 1.20 4.95 51.81 3,191 -192,000 1,008,000 Graph
Graph 4,530,000 1,647,000 6,997 60.68 3.15 -4.85 30,000 3.05 3.15 39,000 310.00 12,000 8.00 8.15 12,000 2.50 8.15 51.55 3,908 -327,000 1,344,000 Graph
Graph 2,775,000 1,194,000 4,943 61.85 1.80 -3.75 24,000 1.80 1.85 21,000 315.00 6,000 11.70 11.90 6,000 4.10 12.30 43.28 798 84,000 453,000 Graph
Graph 5,088,000 2,031,000 9,108 64.97 1.10 -2.55 60,000 1.05 1.10 21,000 320.00 3,000 15.65 16.25 12,000 4.65 15.75 - 357 84,000 369,000 Graph
Graph 1,737,000 555,000 2,395 68.06 0.65 -1.70 21,000 0.65 0.70 60,000 325.00 12,000 20.10 20.85 9,000 3.10 18.60 - 15 -30,000 30,000 Graph
Graph 2,112,000 144,000 5,589 72.72 0.45 -1.10 48,000 0.45 0.50 144,000 330.00 6,000 25.25 25.60 6,000 4.65 24.05 - 44 -78,000 240,000 Graph
Graph 420,000 - 565 78.63 0.35 -0.65 96,000 0.30 0.40 54,000 335.00 6,000 29.60 31.35 9,000 -8.65 27.35 - 17 -3,000 60,000 Graph
Graph 1,260,000 -48,000 2,798 82.72 0.25 -0.40 90,000 0.25 0.30 264,000 340.00 3,000 34.80 35.80 9,000 4.95 33.90 - 12 -30,000 411,000 Graph
Graph 156,000 27,000 152 88.04 0.20 -0.25 60,000 0.15 0.25 78,000 345.00 27,000 37.25 41.45 21,000 -3.15 38.65 - 4 -6,000 36,000 Graph
Graph 954,000 -126,000 455 96.20 0.20 -0.15 135,000 0.15 0.20 240,000 350.00 3,000 41.30 45.40 6,000 4.35 44.60 - 43 -117,000 369,000 Graph
Graph 18,000 -3,000 9 86.35 0.05 -0.30 3,000 0.10 0.20 18,000 355.00 3,000 45.00 57.25 69,000 - - - - - 18,000 Graph
Graph 192,000 18,000 43 107.22 0.10 -0.15 24,000 0.10 0.15 87,000 360.00 3,000 52.05 56.60 3,000 -11.00 54.00 - 20 -33,000 144,000 Graph
Graph 18,000 9,000 4 108.43 0.10 -0.20 21,000 0.05 0.15 24,000 365.00 69,000 52.05 60.50 6,000 - - - - - 54,000 Graph
Graph 210,000 3,000 5 115.28 0.10 - 84,000 0.05 0.15 21,000 370.00 3,000 63.45 69.55 3,000 7.50 66.50 127.01 1 - 93,000 Graph
Graph 15,000 3,000 1 128.65 0.15 0.05 9,000 0.05 0.15 18,000 375.00 69,000 60.45 80.30 69,000 - - - - - 6,000 Graph
Graph 303,000 -3,000 28 128.55 0.10 - - - 0.10 57,000 380.00 3,000 70.60 75.10 3,000 4.75 73.75 - 30 -63,000 210,000 Graph
Graph - - - - - - - - 0.10 99,000 385.00 69,000 68.45 80.15 3,000 3.60 79.60 - 20 -33,000 30,000 Graph
Graph 9,000 - - - - - - - 0.10 99,000 390.00 3,000 78.20 96.95 69,000 3.10 81.50 - 1 -3,000 57,000 Graph
Graph - - - - - - - - 0.10 99,000 395.00 9,000 87.10 90.55 9,000 4.70 90.50 - 38 -99,000 15,000 Graph
Graph 222,000 9,000 5 153.55 0.10 - - - 0.10 105,000 400.00 3,000 86.45 110.30 69,000 -0.05 89.75 - 5 -9,000 21,000 Graph
Graph - - - - - - - - 0.20 48,000 405.00 69,000 86.35 116.65 69,000 - - - - - - Graph
Graph 6,000 3,000 1 165.38 0.10 -0.15 3,000 0.05 0.10 6,000 410.00 69,000 88.70 143.95 72,000 - - - - - 6,000 Graph
Graph - - - - - - - - 0.20 51,000 415.00 69,000 93.00 119.45 69,000 - - - - - - Graph
Graph - - - - - - 3,000 0.05 0.15 75,000 420.00 69,000 97.70 148.40 72,000 - - - - - 18,000 Graph
Total 29,766,000 37,647 24,906 26,973,000 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.