Option Chain (Equity Derivatives)
Underlying Stock: SBIN 2387.90  As on May 21, 2013 11:46:06 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
- - - - - - - - - - 1600.00 10,000 0.25 - - - - - - - 3,625
- - - - - - - - - - 1650.00 - - - - - - - - - 17,875
- - - - - - - - - - 1700.00 - - 2.65 1,625 - - - - - 5,750
- - - - - - 2,500 501.50 - - 1750.00 - - 2.50 2,000 - - - - - 3,625
- - - - - - 5,000 450.50 - - 1800.00 3,750 1.00 1.40 375 -0.25 1.00 78.85 12 -1,250 31,500
- - - - - - 5,000 401.50 - - 1850.00 125 1.00 2.00 250 - - - - - 3,500
250 - - - - - 5,000 350.50 - - 1900.00 125 1.70 2.25 125 1.80 3.30 78.51 2 -125 93,375
- - - - - - 5,000 301.50 - - 1950.00 750 2.30 3.40 250 -0.05 2.00 65.13 1 -125 53,750
3,250 - - - - - 250 252.00 420.00 125 2000.00 750 3.20 3.45 3,125 -0.15 3.40 64.92 113 1,125 161,375
3,375 - - - - - 125 302.20 326.60 625 2050.00 625 4.65 4.95 1,375 0.15 4.90 61.57 56 2,375 117,875
28,625 - 1 - 252.75 -26.45 250 255.80 259.90 250 2100.00 125 7.70 7.85 3,125 0.40 7.95 60.04 482 21,750 293,000
37,750 -875 17 - 207.35 -24.95 125 210.80 213.45 125 2150.00 1,375 11.90 12.10 3,125 0.85 12.10 58.27 631 6,250 201,000
171,250 125 16 - 170.25 -16.95 250 168.40 172.85 125 2200.00 250 19.25 19.55 3,125 1.90 19.25 58.07 1,256 -8,250 521,625
94,500 -625 28 - 126.00 -26.25 750 128.15 131.50 125 2250.00 625 28.65 28.90 250 2.55 28.30 56.61 818 -6,750 255,750
327,500 15,500 521 22.02 95.50 -13.60 125 95.05 96.05 125 2300.00 250 43.80 44.00 125 5.05 43.85 57.48 1,688 36,875 326,625
241,500 23,875 1,126 29.71 68.85 -9.10 125 67.30 68.10 250 2350.00 250 64.90 65.45 250 7.25 65.00 58.23 1,323 12,375 120,500
561,875 78,875 3,640 33.97 46.80 -7.65 250 46.15 46.85 250 2400.00 250 92.75 93.65 125 10.65 93.00 61.44 1,269 16,625 243,750
271,500 7,375 2,261 36.47 31.20 -4.65 125 31.00 31.10 625 2450.00 375 122.90 135.90 375 16.90 132.25 64.34 87 -2,750 9,250
772,000 30,625 3,181 38.63 20.30 -4.40 125 20.25 20.30 125 2500.00 375 163.55 170.45 250 21.15 172.55 69.70 5 - 16,625
157,375 -3,625 882 39.78 12.90 -2.25 250 12.50 12.75 1,250 2550.00 625 187.80 229.25 625 - - - - - 250
315,500 19,250 812 41.40 7.70 -2.00 1,500 7.75 8.05 250 2600.00 625 233.00 274.80 625 - - - - - 1,500
73,625 3,875 155 42.13 4.40 -1.00 375 4.50 4.65 250 2650.00 625 279.95 322.00 625 - - - - - 1,625
86,500 18,875 297 44.83 2.90 -0.75 250 3.20 3.30 125 2700.00 625 328.00 370.25 625 - - - - - -
- - - - - - 12,500 1.00 3.40 250 2750.00 625 374.05 421.50 625 - - - - - -
250 - - - - - 125 1.00 3.00 500 2800.00 5,000 201.50 - - - - - - - -

Top

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



  •  Highlighted options are in-the-money.