Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 27008.10  As on Jul 17, 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 - - - - - - 520 1,756.45 3,498.30 520 24100.00 960 0.30 1.20 520 0.35 0.55 53.37 84 1,280 3,280 Graph
Graph - - - - - - 520 1,696.50 3,398.35 520 24200.00 800 0.35 1.90 400 0.55 1.90 58.47 26,324 6,600 7,360 Graph
Graph - - - - - - 520 1,636.50 3,298.30 520 24300.00 40 0.55 2.70 2,400 -0.50 0.90 52.24 6,032 -40 1,000 Graph
Graph - - - - - - 520 1,576.55 3,198.35 520 24400.00 2,000 0.10 2.40 2,400 - - - - - - Graph
Graph 40 -40 1 - 2,378.60 194.80 520 2,179.70 - - 24500.00 160 0.70 1.25 200 -1.30 0.70 47.39 1,433 7,680 83,240 Graph
Graph - - - - - - 520 1,456.60 - - 24600.00 2,000 0.15 2.80 2,400 - 20.20 - - - 80 Graph
Graph - - - - - - 520 1,396.65 - - 24700.00 2,000 0.15 - - - - - - - - Graph
Graph - - - - - - 520 1,336.65 2,798.55 520 24800.00 2,000 0.15 2.45 800 -124.70 3.00 49.38 100 - - Graph
Graph - - - - - - 520 1,276.70 2,698.60 520 24900.00 2,000 0.15 2.45 2,400 - - - - - - Graph
Graph - - - - - - 520 1,216.75 2,598.70 520 25000.00 760 1.20 1.55 40 -1.70 1.20 40.66 4,906 -40,080 226,080 Graph
Graph - - - - - - 480 1,156.75 2,140.05 480 25100.00 2,000 0.55 2.00 40 -182.50 1.00 38.03 1,517 520 520 Graph
Graph - - - - - - 480 1,096.80 2,047.50 480 25200.00 40 1.30 1.80 600 -1.35 1.80 38.67 3,662 -440 2,840 Graph
Graph - - - - - - 480 1,036.80 1,954.75 480 25300.00 40 1.60 1.95 1,760 -1.15 1.95 37.08 5,029 -2,160 560 Graph
Graph - - - - - - 480 976.85 1,864.75 480 25400.00 720 1.60 1.95 3,960 -1.55 1.90 35.00 4,382 600 4,960 Graph
Graph 160 -720 32 55.46 1,560.45 324.65 40 1,531.30 1,569.00 40 25500.00 2,080 1.80 1.95 11,520 -2.05 1.95 33.15 27,496 317,960 762,800 Graph
Graph - - - - - - 480 856.90 1,998.95 480 25600.00 1,760 2.00 2.65 40 -2.30 2.00 31.27 7,031 2,200 23,440 Graph
Graph - - - - - - 480 796.95 1,859.50 480 25700.00 2,000 2.25 2.70 2,000 -2.75 2.10 29.47 11,513 26,400 43,920 Graph
Graph 160 - - - 1,182.95 - 480 983.30 - - 25800.00 40 2.15 2.65 40 -2.25 2.95 28.77 10,991 23,360 51,400 Graph
Graph - - - - - - 480 677.05 1,579.70 480 25900.00 520 3.15 3.40 480 -3.20 3.15 26.94 26,083 -29,200 114,320 Graph
Graph 4,240 280 185 43.33 1,069.70 339.40 80 1,036.55 1,065.90 40 26000.00 40 3.90 4.00 1,760 -3.40 4.00 25.74 59,542 440 300,000 Graph
Graph 480 200 19 40.27 970.00 334.55 40 933.05 972.70 40 26100.00 360 4.25 5.15 80 -4.85 4.25 23.78 59,930 9,360 101,600 Graph
Graph 1,640 520 138 33.09 854.55 313.75 40 841.70 873.10 40 26200.00 880 5.20 5.30 1,040 -7.05 5.20 22.30 64,141 -52,280 128,120 Graph
Graph 880 -240 180 28.87 750.20 297.35 40 743.55 774.45 40 26300.00 1,680 6.45 6.75 40 -11.35 7.00 21.12 128,820 69,320 217,680 Graph
Graph 5,280 -1,960 987 26.51 652.65 289.55 40 644.00 659.00 40 26400.00 40 7.50 8.85 560 -19.95 7.55 18.98 127,459 23,880 239,120 Graph
Graph 18,600 -31,280 5,189 22.59 549.35 268.00 40 547.45 561.15 40 26500.00 40 11.40 11.75 1,520 -32.15 11.75 18.18 228,511 94,240 506,120 Graph
Graph 20,160 -17,480 20,629 23.38 468.30 258.10 40 462.85 468.95 40 26600.00 440 15.90 16.45 80 -52.15 15.90 16.71 238,328 161,920 580,240 Graph
Graph 80,240 -56,440 67,276 20.50 372.40 221.35 40 373.70 378.30 40 26700.00 80 21.75 23.25 80 -83.05 21.90 15.17 295,146 317,120 616,520 Graph
Graph 167,080 -241,000 189,871 18.63 285.25 181.20 40 285.20 287.75 40 26800.00 120 33.00 33.70 40 -120.25 33.00 13.90 283,120 467,080 677,120 Graph
Graph 310,040 -285,760 279,240 16.92 204.90 137.35 200 205.00 207.75 40 26900.00 40 51.25 51.90 40 -165.35 51.50 12.73 150,162 410,160 530,480 Graph
Graph 500,320 -455,720 361,755 16.47 143.05 98.25 2,400 143.00 144.25 80 27000.00 40 80.00 81.75 120 -211.30 80.00 11.41 96,402 287,320 510,000 Graph
Graph 424,520 -242,240 265,570 16.10 93.70 64.30 80 93.30 94.05 400 27100.00 120 126.80 130.85 40 -251.50 127.00 10.37 24,797 79,080 119,480 Graph
Graph 666,160 -24,320 243,370 15.98 58.40 39.05 880 58.40 59.25 40 27200.00 40 187.25 197.25 200 -269.55 188.35 8.09 7,963 31,360 50,400 Graph
Graph 378,640 -137,120 148,659 16.12 35.30 22.65 40 35.15 35.70 1,240 27300.00 40 261.60 266.55 40 -286.60 266.55 - 2,252 14,440 19,000 Graph
Graph 316,600 3,480 102,842 16.61 21.75 12.75 160 20.35 22.00 1,360 27400.00 40 343.55 364.55 160 -308.55 350.00 - 353 4,560 8,080 Graph
Graph 549,080 -56,160 98,645 17.10 13.15 6.10 40 13.00 13.15 240 27500.00 40 435.20 448.10 40 -300.30 443.95 - 574 -680 16,480 Graph
Graph 174,320 11,080 39,339 17.56 7.75 2.45 1,560 7.55 7.75 1,680 27600.00 40 532.75 555.00 40 -84.00 537.60 - 25 280 440 Graph
Graph 136,120 -40,400 22,429 17.90 4.35 -0.20 920 4.35 4.50 40 27700.00 40 623.80 649.25 40 -258.55 620.00 - 4 -40 240 Graph
Graph 95,680 -43,120 12,808 18.62 2.75 -1.30 200 2.75 3.25 40 27800.00 40 717.45 747.75 40 -60.65 967.55 59.72 1 - 120 Graph
Graph 58,560 2,080 8,601 19.95 2.20 -1.40 640 2.20 2.25 1,200 27900.00 40 817.15 846.50 40 - - - - - - Graph
Graph 556,800 62,880 17,820 21.27 1.80 -1.45 7,200 1.60 1.75 400 28000.00 40 916.80 944.25 40 -329.00 901.90 - 3 40 680 Graph
Graph 8,680 -3,880 1,722 23.02 1.75 -1.05 40 1.30 1.60 120 28100.00 440 642.30 1,200.05 440 - - - - - - Graph
Graph 5,720 -320 338 23.20 1.00 -1.50 240 1.00 1.35 40 28200.00 2,000 615.00 1,638.65 440 - - - - - - Graph
Graph 1,280 -3,720 336 26.00 1.45 -0.95 400 1.00 1.45 40 28300.00 440 1,094.05 1,778.60 440 - - - - - - Graph
Graph 2,520 760 394 26.25 0.90 -1.60 360 0.90 1.00 320 28400.00 2,000 815.00 1,481.50 440 - 1,435.65 - - - 800 Graph
Graph 470,280 -3,880 5,979 28.22 1.00 -1.35 3,840 1.00 1.25 2,000 28500.00 440 915.05 1,577.45 440 - - - - - - Graph
Graph 11,080 -2,440 464 29.86 1.00 -1.30 520 0.95 1.30 440 28600.00 440 1,393.95 1,677.40 440 - - - - - - Graph
Total 4,965,360 1,894,818 1,904,116 5,948,520 Total

Top

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



  • highlighted  Highlighted options are in-the-money.