Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 25440.30  As on Dec 15, 2017 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 - - - - - - - - - - 22400.00 360 0.95 1.90 2,320 -72.30 1.05 36.72 3,359 6,040 6,040 Graph
Graph - - - - - - - - - - 22500.00 720 2.55 3.00 440 -4.30 2.55 39.13 476 2,520 22,040 Graph
Graph - - - - - - - - - - 22600.00 40 2.50 3.25 80 -7.45 2.45 37.71 33 80 1,280 Graph
Graph - - - - - - - - - - 22700.00 - - 6.90 6,000 - 9.90 - - - 200 Graph
Graph - - - - - - - - - - 22800.00 120 1.35 3.05 200 -74.25 0.95 31.80 4 160 160 Graph
Graph - - - - - - - - - - 22900.00 - - 11.20 8,000 -3.00 12.00 42.28 1 40 80 Graph
Graph - - - - - - - - - - 23000.00 40 5.10 5.95 400 -7.90 5.10 35.96 7,919 123,520 270,320 Graph
Graph - - - - - - - - - - 23100.00 840 5.30 6.00 40 -111.00 5.20 34.72 647 16,480 16,480 Graph
Graph - - - - - - - - - - 23200.00 2,000 1.25 - - - - - - - - Graph
Graph - - - - - - - - - - 23300.00 1,000 3.05 - - - - - - - - Graph
Graph - - - - - - - - - - 23400.00 1,600 3.05 - - - - - - - - Graph
Graph - - - - - - - - - - 23500.00 40 7.75 8.45 520 -14.65 8.00 31.34 5,614 45,120 110,560 Graph
Graph - - - - - - - - - - 23600.00 400 7.20 9.85 1,000 -13.10 9.85 30.96 726 17,280 19,200 Graph
Graph - - - - - - - - - - 23700.00 600 7.65 10.50 360 -237.00 10.50 29.84 1,613 17,200 17,200 Graph
Graph - - - - - - - - - - 23800.00 160 11.00 11.50 480 -17.00 11.00 28.61 903 9,800 15,120 Graph
Graph - - - - - - - - - - 23900.00 40 7.00 12.50 400 -23.20 12.50 27.77 1,765 5,440 20,400 Graph
Graph - - - - - - 40 1,471.25 1,513.85 40 24000.00 200 14.25 14.95 120 -28.95 14.95 27.16 29,530 159,280 397,600 Graph
Graph - - - - - - 40 1,373.30 1,417.15 40 24100.00 120 16.00 18.00 40 -36.45 16.05 25.98 6,491 23,840 53,080 Graph
Graph - - - - - - 40 1,272.25 1,320.85 40 24200.00 2,480 14.75 21.45 80 -40.95 20.05 25.57 8,785 21,720 66,840 Graph
Graph - - - - - - 40 1,180.35 1,224.65 40 24300.00 40 22.60 25.90 160 -47.70 25.90 25.37 11,061 22,440 94,080 Graph
Graph 80 - 2 28.86 1,135.00 276.00 40 1,094.00 1,126.40 40 24400.00 40 27.00 27.50 1,160 -61.55 27.20 23.95 10,644 40,920 62,920 Graph
Graph 3,120 1,560 118 20.81 1,001.25 219.75 40 994.05 1,027.00 40 24500.00 160 30.50 33.10 40 -74.65 33.10 23.35 40,509 110,800 303,520 Graph
Graph 80 -80 3 13.41 883.90 186.10 40 902.10 938.15 40 24600.00 400 35.10 39.90 80 -91.10 36.00 22.05 18,269 38,240 83,080 Graph
Graph 80 -80 7 20.59 819.45 188.40 40 808.00 845.40 40 24700.00 360 41.00 46.00 120 -109.30 41.00 20.97 27,336 123,840 159,880 Graph
Graph 1,000 80 11 17.17 710.00 156.15 40 720.00 753.65 40 24800.00 280 53.00 54.00 1,840 -121.50 54.00 20.81 39,452 133,480 178,080 Graph
Graph 4,880 -1,440 123 21.97 663.35 195.35 40 634.90 668.90 40 24900.00 120 66.00 67.90 200 -138.05 67.25 20.31 39,192 93,760 122,920 Graph
Graph 58,200 -56,760 4,483 19.81 565.00 151.95 200 557.15 572.70 120 25000.00 440 80.10 82.10 80 -154.15 80.15 19.45 88,958 208,120 383,480 Graph
Graph 17,880 -14,960 1,571 20.52 498.30 146.50 40 469.20 502.45 40 25100.00 40 95.95 98.00 80 -176.00 95.00 18.49 40,131 63,400 103,240 Graph
Graph 43,480 -28,080 5,654 19.69 420.00 122.55 80 400.10 420.00 40 25200.00 440 118.00 119.95 80 -188.05 118.85 18.02 60,268 20,360 99,960 Graph
Graph 31,440 -13,240 8,037 17.59 330.45 84.00 80 326.65 359.90 40 25300.00 80 147.05 148.90 200 -212.80 149.10 17.63 44,283 88,720 103,200 Graph
Graph 53,040 -1,040 20,440 18.06 277.95 74.10 80 270.15 278.00 160 25400.00 40 180.25 185.00 40 -227.85 184.65 17.19 39,869 57,360 94,320 Graph
Graph 287,240 96,320 60,990 17.73 221.95 56.80 40 222.00 224.80 40 25500.00 200 218.10 224.80 80 -247.45 218.15 16.07 32,225 142,040 177,120 Graph
Graph 144,160 75,720 50,058 17.87 179.00 46.00 120 178.25 180.00 13,520 25600.00 80 267.35 287.30 40 -272.00 267.95 15.62 4,197 15,680 17,920 Graph
Graph 149,920 96,160 57,689 17.98 142.00 36.85 320 141.00 142.00 200 25700.00 40 330.15 352.35 160 -284.45 318.65 14.58 1,999 12,080 13,240 Graph
Graph 184,000 94,320 63,479 17.89 109.00 28.55 40 108.80 110.00 2,520 25800.00 40 396.60 425.30 360 -275.70 405.55 16.02 716 4,280 4,680 Graph
Graph 246,800 131,680 50,959 17.81 82.00 19.40 840 82.00 83.00 240 25900.00 40 466.10 487.20 40 -253.90 494.10 17.31 132 3,800 3,880 Graph
Graph 593,400 194,120 104,915 17.95 62.30 13.80 1,800 62.30 62.85 560 26000.00 40 544.75 555.65 80 -330.50 549.50 14.30 843 11,240 11,600 Graph
Graph 133,120 93,400 27,755 17.82 44.65 7.75 40 43.55 45.60 40 26100.00 2,000 100.00 - - - - - - - - Graph
Graph 181,000 116,960 30,186 17.66 31.00 3.85 40 30.25 31.00 80 26200.00 2,000 100.00 - - - - - - - - Graph
Graph 121,200 94,200 17,906 17.52 21.00 0.40 80 20.55 21.00 360 26300.00 2,000 200.00 - - - - - - - - Graph
Graph 67,560 51,480 12,124 17.19 13.10 -2.25 40 13.10 14.00 2,200 26400.00 2,000 300.00 - - - - - - - - Graph
Graph 360,920 237,040 29,992 17.55 9.65 -2.40 520 9.65 10.40 40 26500.00 2,000 350.00 - - - - - - - - Graph
Graph 43,760 39,840 4,335 17.70 6.65 -4.75 920 6.65 6.70 1,000 26600.00 2,000 450.00 - - - - - - - - Graph
Graph 16,120 16,120 1,179 17.79 4.45 -391.05 40 5.00 5.10 40 26700.00 2,000 550.00 - - - - - - - - Graph
Graph 40 - - - 7.20 - 1,400 3.30 - - 26800.00 2,000 650.00 - - - - - - - - Graph
Graph - - - - - - 400 2.30 - - 26900.00 2,000 750.00 - - - - - - - - Graph
Graph 32,800 32,800 1,147 20.62 3.50 -312.05 2,400 3.60 3.95 40 27000.00 2,000 815.00 - - - - - - - - Graph
Graph - - - - - - 240 0.50 - - 27100.00 2,000 915.00 - - - - - - - - Graph
Graph - - - - - - 2,400 0.50 3.05 200 27200.00 2,000 1,015.00 - - - - - - - - Graph
Graph - - - - - - 2,400 0.75 3.05 200 27300.00 2,000 1,150.00 - - - - - - - - Graph
Graph - - - - - - 1,000 0.20 3.00 2,400 27400.00 2,000 1,250.00 - - - - - - - - Graph
Graph 3,000 3,000 16,914 23.58 1.50 -26.70 40 0.50 0.55 40 27500.00 2,000 1,350.00 - - - - - - - - Graph
Total 2,778,320 570,077 567,950 3,033,720 Total

Top

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



  • highlighted  Highlighted options are in-the-money.