Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 26154.75  As on Nov 15, 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 - - - - - - 60 2,017.25 3,987.55 40 22800.00 - - 0.05 2,420 -0.30 0.05 - 110,049 460 5,200 Graph
Graph - - - - - - 200 1,801.00 - - 22900.00 - - 0.05 200 -0.65 0.05 - 11 100 1,640 Graph
Graph - - - - - - 200 2,131.00 3,980.00 200 23000.00 - - 0.05 120 -0.50 0.05 - 1,663 1,880 123,300 Graph
Graph - - - - - - 1,200 1,512.00 - - 23100.00 - - 0.05 120 - 0.40 - - - 20 Graph
Graph - - - - - - 1,200 1,512.00 - - 23200.00 - - 0.05 100 -139.90 0.05 - 40 400 400 Graph
Graph - - - - - - 1,200 1,212.00 - - 23300.00 - - 0.05 100 - - - - - - Graph
Graph - - - - - - 1,200 1,212.00 - - 23400.00 - - 0.05 100 - - - - - - Graph
Graph - - - - - - 1,200 1,212.00 3,490.00 200 23500.00 - - 0.05 120 -0.50 0.05 - 1,375 -160 68,860 Graph
Graph - - - - - - 1,200 1,212.00 - - 23600.00 - - 0.05 100 - - - - - - Graph
Graph - - - - - - 1,200 1,212.00 - - 23700.00 - - 0.05 160 -0.65 0.05 - 7 20 600 Graph
Graph - - - - - - 1,200 1,212.00 - - 23800.00 - - 0.05 100 -0.45 0.05 - 13 -40 700 Graph
Graph - - - - - - 1,200 1,212.00 - - 23900.00 - - 0.05 180 -0.35 0.05 - 2 - 460 Graph
Graph 40 -260 21 - 2,138.85 195.50 200 2,030.00 2,140.00 40 24000.00 - - 0.05 1,440 -0.55 0.05 - 1,117 3,680 120,900 Graph
Graph - - - - - - 1,000 1,200.00 - - 24100.00 - - 0.05 2,500 -0.65 0.05 - 29 -200 10,620 Graph
Graph - - - - - - 1,000 1,200.00 - - 24200.00 - - 0.05 340 -0.75 0.05 - 193 660 21,000 Graph
Graph - - - - - - 1,000 1,200.00 - - 24300.00 - - 0.05 100 -0.90 0.05 - 211 1,480 14,120 Graph
Graph - - - - - - 1,020 1,010.00 - - 24400.00 - - 0.05 5,440 -0.70 0.05 - 731 -6,260 28,600 Graph
Graph 20 -7,660 469 - 1,640.00 198.55 1,980 1,539.05 1,640.00 20 24500.00 - - 0.05 5,520 -1.10 0.05 - 5,440 -29,000 143,320 Graph
Graph - -2,540 148 - 1,550.00 440.00 400 1,450.00 1,574.90 2,000 24600.00 - - 0.05 480 -1.35 0.05 - 2,647 -6,660 71,120 Graph
Graph - -1,280 124 - 1,438.40 205.85 160 1,411.00 1,474.90 2,000 24700.00 - - 0.05 620 -1.45 0.05 - 1,976 -5,160 39,700 Graph
Graph - -200 33 - 1,340.00 217.05 400 1,260.00 1,374.90 2,000 24800.00 - - 0.05 8,500 -1.85 0.05 - 4,974 -2,900 106,440 Graph
Graph - -260 47 - 1,237.95 227.95 140 1,201.00 1,270.00 400 24900.00 - - 0.05 1,020 -2.25 0.05 - 11,109 -6,860 182,420 Graph
Graph 2,600 -16,980 1,962 - 1,130.00 209.25 1,860 1,130.00 1,148.00 1,000 25000.00 - - 0.05 43,760 -2.80 0.05 - 46,557 3,760 592,900 Graph
Graph 100 -10,920 1,142 - 1,030.00 194.15 20 1,025.00 1,030.00 100 25100.00 - - 0.05 2,780 -3.80 0.05 - 36,972 -65,900 235,420 Graph
Graph 340 -11,680 1,792 - 935.00 196.35 40 940.00 948.00 200 25200.00 - - 0.05 14,660 -5.10 0.05 - 67,542 -167,840 228,880 Graph
Graph 440 -8,720 1,601 - 850.00 215.85 100 824.00 855.00 300 25300.00 - - 0.05 5,960 -6.80 0.05 - 89,437 -172,800 305,140 Graph
Graph 800 -22,340 3,775 - 730.00 197.55 180 720.20 730.00 720 25400.00 - - 0.05 6,280 -9.30 0.05 - 207,800 -106,100 465,780 Graph
Graph 9,620 -92,920 14,325 - 650.00 204.15 700 645.25 650.00 980 25500.00 - - 0.05 27,300 -12.95 0.05 - 497,863 163,940 951,640 Graph
Graph 3,600 -70,800 13,185 - 521.10 171.25 1,200 521.00 522.85 20 25600.00 - - 0.05 62,980 -18.45 0.05 - 683,960 202,420 787,240 Graph
Graph 11,060 -146,080 61,708 - 452.00 183.20 1,040 452.00 453.90 2,400 25700.00 - - 0.05 18,380 -27.60 0.05 - 1,265,071 485,480 1,312,280 Graph
Graph 5,380 -206,860 189,396 - 337.95 149.10 20 336.05 338.00 760 25800.00 - - 0.05 45,000 -44.30 0.05 - 1,700,407 749,040 1,479,220 Graph
Graph 12,360 -349,240 602,873 - 240.00 118.80 1,680 240.00 254.90 1,000 25900.00 - - 0.05 30,820 -73.45 0.05 - 1,795,767 993,940 1,390,840 Graph
Graph 25,180 -859,660 1,623,437 - 133.30 60.50 180 133.20 133.50 80 26000.00 - - 0.05 20,960 -120.10 0.05 - 1,919,965 1,137,520 1,330,360 Graph
Graph 38,120 -699,020 2,536,356 - 43.20 3.10 580 43.20 45.00 1,940 26100.00 - - 0.05 119,240 -186.25 0.05 - 1,691,752 1,275,940 1,301,480 Graph
Graph 2,010,840 1,279,040 3,220,211 - 0.05 -20.90 - - 0.05 78,380 26200.00 1,000 43.10 44.00 180 -223.40 43.10 - 689,965 2,000 27,800 Graph
Graph 1,660,260 962,240 1,680,046 - 0.05 -10.10 - - 0.05 65,680 26300.00 80 113.00 135.00 580 -214.80 135.00 - 68,569 -10,140 1,240 Graph
Graph 705,920 351,720 1,370,927 - 0.05 -4.85 - - 0.05 80,620 26400.00 40 229.00 253.90 200 -234.10 229.00 - 7,383 -2,780 200 Graph
Graph 906,320 109,020 1,497,259 - 0.05 -2.90 - - 0.05 43,200 26500.00 100 320.00 325.00 40 -212.45 327.00 - 5,474 -7,600 280 Graph
Graph 121,040 -44,540 44,165 - 0.05 -1.60 - - 0.05 3,840 26600.00 400 415.00 445.00 2,000 -246.20 430.00 - 189 -20 - Graph
Graph 72,520 -17,140 8,838 - 0.05 -1.05 - - 0.05 1,580 26700.00 2,400 510.25 599.90 400 - - - - - - Graph
Graph 38,680 -5,340 3,898 - 0.05 -0.60 - - 0.05 2,880 26800.00 1,980 600.05 630.00 40 131.60 630.00 - 214 - - Graph
Graph 74,500 40,460 5,876 - 0.05 -0.55 - - 0.05 3,620 26900.00 20 713.15 730.00 380 -192.30 748.35 - 23 240 380 Graph
Graph 133,780 -15,100 7,951 - 0.10 -0.50 - - 0.05 3,700 27000.00 400 815.10 829.90 180 -219.50 829.90 - 457 -4,240 200 Graph
Graph 7,160 260 317 - 0.05 -0.55 - - 0.05 1,560 27100.00 1,200 612.00 1,020.00 600 - - - - - - Graph
Graph 1,920 - 161 - 0.05 -0.35 - - 0.05 500 27200.00 1,200 612.00 1,590.00 200 - - - - - - Graph
Graph 1,500 -20 38 - 0.05 -0.60 - - 0.10 8,880 27300.00 1,200 612.00 - - - - - - - - Graph
Graph 20 - 2 - 0.05 -0.60 - - 0.15 1,180 27400.00 1,200 612.00 - - - - - - - - Graph
Graph 1,480 - 37 - 0.05 -0.20 - - 0.05 500 27500.00 1,200 612.00 1,990.00 200 - - - - - - Graph
Graph - - - - - - - - 0.15 2,000 27600.00 1,200 712.00 - - - - - - - - Graph
Graph - - - - - - - - 0.15 2,000 27700.00 1,200 812.00 - - - - - - - - Graph
Graph - - - - - - - - 0.15 2,000 27800.00 1,200 912.00 - - - - - - - - Graph
Graph - - - - - - - - 0.15 2,000 27900.00 1,200 1,012.00 - - - - - - - - Graph
Graph 109,620 -120 2,570 - 0.05 -0.35 - - 0.05 220 28000.00 300 1,820.00 1,850.00 20 -129.30 1,850.00 - 15 - 300 Graph
Graph - - - - - - - - 0.10 2,400 28100.00 1,200 1,512.00 - - - - - - - - Graph
Graph - - - - - - - - 0.10 2,400 28200.00 1,200 1,512.00 - - - - - - - - Graph
Graph - - - - - - - - 0.10 2,400 28300.00 1,200 1,512.00 - - - - - - - - Graph
Graph 180 - - - 0.40 - - - 0.10 2,400 28400.00 1,200 1,512.00 - - - - - - - - Graph
Graph 72,300 - 1,284 - 0.05 -0.05 - - 0.05 140 28500.00 1,000 1,515.00 - - - - - - - - Graph
Graph - - - - - - - - 0.10 2,400 28600.00 1,000 1,515.00 - - - - - - - - Graph
Graph 4,800 -20 16 - 0.05 - - - 0.05 4,720 28700.00 1,000 1,515.00 - - - - - - - - Graph
Graph 14,440 - - - 0.05 - - - 0.05 1,500 28800.00 1,000 1,515.00 - - - - - - - - Graph
Total 6,046,940 12,895,990 10,916,969 11,351,000 Total

Top

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



  • highlighted  Highlighted options are in-the-money.