Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 25875.60  As on May 18, 2018 15:30:29 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 - - - - - - 400 3,653.50 3,966.00 400 22100.00 400 0.25 1.65 1,000 -1.05 0.95 44.03 25 1,000 1,040 Graph
Graph - - - - - - 2,000 2,923.00 - - 22200.00 2,000 0.20 1.50 1,000 - - - - - - Graph
Graph - - - - - - 2,000 2,823.00 - - 22300.00 2,000 0.20 - - - - - - - - Graph
Graph - - - - - - 2,000 2,724.00 - - 22400.00 2,000 0.20 - - - - - - - - Graph
Graph - - - - - - 2,000 2,615.00 - - 22500.00 120 0.50 0.95 40 -114.95 0.95 39.49 49 1,000 1,000 Graph
Graph - - - - - - 720 3,001.05 - - 22600.00 2,000 0.20 - - - - - - - - Graph
Graph - - - - - - 720 2,901.05 - - 22700.00 2,000 0.20 - - - - - - - - Graph
Graph - - - - - - 720 2,801.05 - - 22800.00 2,000 0.55 3.05 120 -163.20 0.85 35.73 20,243 2,120 2,120 Graph
Graph - - - - - - 720 2,701.05 - - 22900.00 2,000 0.20 - - - - - - - - Graph
Graph - - - - - - 720 2,601.05 - - 23000.00 1,000 1.05 1.35 520 -202.35 1.35 35.10 37 1,480 1,480 Graph
Graph - - - - - - 720 2,501.05 - - 23100.00 2,000 0.05 1.95 1,000 - - - - - - Graph
Graph - - - - - - 720 2,401.05 - - 23200.00 1,360 0.50 1.90 1,240 -248.25 1.90 34.04 18,859 1,560 1,560 Graph
Graph - - - - - - 720 2,439.45 3,643.30 720 23300.00 2,480 0.10 1.95 1,000 - - - - - - Graph
Graph - - - - - - 720 2,339.80 3,503.50 720 23400.00 2,000 0.05 1.95 1,000 - - - - - - Graph
Graph - - - - - - 720 2,240.10 3,363.75 720 23500.00 400 0.30 3.00 1,000 - - - - - - Graph
Graph - - - - - - 720 2,142.40 3,453.00 200 23600.00 2,480 0.25 - - - - - - - - Graph
Graph - - - - - - 720 2,042.80 3,355.15 200 23700.00 2,480 0.55 - - - - - - - - Graph
Graph - - - - - - 720 1,943.25 3,257.30 200 23800.00 2,480 0.45 - - - - - - - - Graph
Graph - - - - - - 720 1,843.75 3,159.40 200 23900.00 2,480 0.60 - - - - - - - - Graph
Graph - - - - - - 720 1,744.25 2,664.90 720 24000.00 1,920 4.05 4.40 40 -0.75 4.20 27.21 5,769 24,000 193,320 Graph
Graph - - - - - - 720 1,644.90 2,963.65 200 24100.00 2,480 0.75 - - - - - - - - Graph
Graph - - - - - - 720 1,545.60 2,865.70 200 24200.00 2,480 0.75 - - - - - - - - Graph
Graph - - - - - - 720 1,446.90 2,767.75 200 24300.00 2,000 1.05 - - - - - - - - Graph
Graph - - - - - - 720 1,350.05 2,669.65 200 24400.00 2,400 3.10 - - - - - - - - Graph
Graph 2,560 -360 46 - 1,393.10 -188.90 80 1,406.20 1,427.50 40 24500.00 40 6.60 7.20 120 0.35 6.60 22.27 11,733 48,800 157,400 Graph
Graph - - - - - - 720 1,154.05 1,827.00 720 24600.00 40 6.25 8.00 80 3.05 6.50 20.86 899 8,520 8,640 Graph
Graph - - - - - - 720 1,056.30 2,373.55 200 24700.00 4,240 4.30 - - - 150.00 - - - 40 Graph
Graph - - - - - - 720 959.40 1,549.40 720 24800.00 80 7.10 8.90 160 1.05 9.00 19.17 4,025 23,560 27,600 Graph
Graph - - - - - - 720 863.65 1,411.80 720 24900.00 200 10.50 11.40 200 0.45 10.30 18.18 6,111 18,280 36,160 Graph
Graph 4,360 -160 57 - 902.40 -152.40 40 914.60 936.95 40 25000.00 40 13.70 14.20 120 2.65 14.20 17.82 35,820 118,800 333,360 Graph
Graph - - - - - - 40 814.00 843.00 40 25100.00 640 18.30 19.90 280 4.50 18.25 17.20 19,824 11,760 46,360 Graph
Graph 840 120 13 - 700.00 -227.30 40 715.00 748.25 40 25200.00 200 24.30 25.00 80 7.75 25.00 16.84 27,528 47,120 93,520 Graph
Graph 3,120 200 26 - 600.00 -171.15 40 628.75 661.45 40 25300.00 280 32.05 37.95 160 11.70 35.00 16.62 52,987 71,440 112,000 Graph
Graph 960 -120 22 - 510.00 -150.80 40 540.20 568.55 40 25400.00 200 44.50 44.80 840 12.15 44.50 15.93 59,691 68,880 124,480 Graph
Graph 11,360 7,520 696 14.76 470.00 -123.10 40 458.65 481.95 40 25500.00 40 57.00 59.50 760 14.95 59.00 15.46 120,716 74,240 282,920 Graph
Graph 9,400 1,680 422 16.15 407.95 -112.75 40 386.55 416.05 80 25600.00 160 78.00 82.75 80 19.35 78.00 15.02 79,500 81,120 150,480 Graph
Graph 10,240 6,960 2,601 14.00 313.55 -116.70 40 309.00 330.25 40 25700.00 840 102.50 105.00 40 25.85 102.50 14.57 93,389 68,640 153,280 Graph
Graph 40,560 38,160 18,012 14.05 250.50 -101.55 40 237.70 250.50 80 25800.00 40 131.55 134.00 40 30.35 131.55 13.98 115,490 93,720 215,280 Graph
Graph 99,600 94,520 49,687 13.74 191.00 -93.15 120 191.00 192.95 80 25900.00 40 169.80 172.00 280 41.20 172.00 13.67 80,304 70,640 137,960 Graph
Graph 229,800 123,680 135,135 13.34 139.00 -84.45 520 139.00 139.95 80 26000.00 360 215.55 218.00 120 49.05 215.55 12.95 71,410 -20,280 233,760 Graph
Graph 199,240 116,840 99,609 13.22 99.60 -77.05 160 95.60 99.60 40 26100.00 160 265.40 283.60 160 68.90 280.55 13.18 22,808 -26,360 99,320 Graph
Graph 394,040 261,840 150,021 13.05 68.00 -64.50 80 65.25 68.50 120 26200.00 520 334.00 339.95 40 69.85 335.65 11.75 10,375 -18,920 76,440 Graph
Graph 266,760 131,480 97,903 13.28 48.00 -47.65 40 45.05 48.00 840 26300.00 40 411.60 435.65 80 89.15 419.10 12.14 3,299 -4,400 37,160 Graph
Graph 287,720 149,880 71,973 13.46 33.00 -35.45 40 32.00 33.00 480 26400.00 120 486.80 506.95 40 96.50 503.75 12.01 903 -3,440 15,320 Graph
Graph 564,360 162,880 127,879 13.62 22.10 -23.70 80 22.10 22.90 200 26500.00 40 577.80 587.85 80 115.65 578.85 - 1,718 -7,480 74,840 Graph
Graph 245,680 103,360 51,107 13.78 14.55 -15.75 200 14.35 14.70 400 26600.00 40 661.75 694.00 40 156.05 681.00 7.56 111 80 4,200 Graph
Graph 238,080 57,800 51,314 13.93 9.35 -10.15 40 9.25 10.00 1,760 26700.00 40 759.80 770.75 40 141.75 769.85 - 839 80 70,880 Graph
Graph 146,360 -76,360 38,859 14.58 7.20 -5.30 1,200 6.95 7.25 1,000 26800.00 40 854.15 886.55 40 165.90 863.45 - 51 -80 3,840 Graph
Graph 110,960 -37,240 21,289 14.68 4.50 -4.05 1,000 4.50 7.95 800 26900.00 40 949.50 987.25 40 193.05 1,020.00 23.22 14 - 1,560 Graph
Graph 430,080 -71,640 29,306 15.43 3.70 -2.70 960 3.70 4.00 120 27000.00 40 1,048.45 1,083.30 40 205.95 1,113.00 23.67 95 520 6,080 Graph
Graph 38,560 -17,000 3,739 15.91 2.75 -1.85 80 2.75 4.50 400 27100.00 40 1,147.25 1,183.80 40 - 904.20 - - - 2,680 Graph
Graph 63,920 16,560 2,961 16.82 2.50 -1.10 1,160 2.50 2.80 600 27200.00 720 778.70 1,431.20 720 - - - - - - Graph
Graph 31,880 -10,000 1,244 18.01 2.60 -0.45 80 1.20 2.50 440 27300.00 720 838.15 1,532.05 720 - - - - - - Graph
Graph 12,040 -10,040 995 17.68 1.40 -1.25 640 1.40 1.80 1,280 27400.00 720 897.85 1,633.35 720 - - - - - - Graph
Graph 156,600 1,880 3,809 18.70 1.40 -0.45 440 1.30 1.40 80 27500.00 40 1,545.55 1,580.70 40 490.60 1,590.60 25.23 1 - 80 Graph
Graph 4,200 1,000 228 19.70 1.40 -0.45 1,600 0.85 1.45 400 27600.00 40 1,644.85 1,680.75 40 - 924.45 - - - 7,200 Graph
Graph - - - - - - 2,600 0.15 1.70 2,000 27700.00 720 1,077.40 1,939.30 720 - - - - - - Graph
Graph - - - - - - 1,000 0.20 1.90 1,000 27800.00 720 1,749.30 1,965.90 720 - - - - - - Graph
Graph - - - - - - 1,000 0.20 1.90 1,000 27900.00 720 1,197.30 2,064.90 720 - - - - - - Graph
Graph 8,800 -320 220 21.47 0.55 -0.85 440 0.40 0.75 1,000 28000.00 720 1,257.30 2,851.25 720 - - - - - - Graph
Graph - - - - - - - - - - 28100.00 720 1,317.30 2,949.35 200 - - - - - - Graph
Total 3,612,080 959,173 864,623 2,713,360 Total

Top

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



  • highlighted  Highlighted options are in-the-money.