Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 24313.75  As on Oct 18, 2017 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
- - - - - - - - - - 22200.00 - - 0.05 440 -0.25 0.05 - 282 960 7,880
- - - - - - - - - - 22300.00 - - 0.05 1,600 -0.25 0.05 - 32,448 4,680 5,320
- - - - - - - - - - 22400.00 - - 0.10 3,720 -0.20 0.05 - 30 1,000 1,080
- - - - - - 40 1,360.25 2,829.95 40 22500.00 - - 0.05 5,680 -0.25 0.05 - 1,240 -4,080 58,680
- - - - - - - - - - 22600.00 - - 0.10 2,400 - - - - - -
- - - - - - - - - - 22700.00 - - 0.10 10,000 - - - - - -
- - - - - - - - - - 22800.00 - - 0.10 2,000 - - - - - -
- - - - - - - - - - 22900.00 - - 0.10 2,000 -0.05 0.10 - 371 13,520 17,000
- -560 23 - 1,314.50 -402.30 40 1,200.15 1,315.00 200 23000.00 - - 0.05 5,160 -0.75 0.05 - 3,600 -58,280 248,000
- - - - - - 1,000 655.00 - - 23100.00 - - 0.05 3,640 -0.85 0.05 - 433 -11,320 17,720
- - - - - - 1,000 556.00 - - 23200.00 - - 0.05 1,040 -1.10 0.05 - 913 -16,200 23,080
- - - - - - 2,000 460.00 - - 23300.00 - - 0.05 38,920 -1.15 0.05 - 2,126 32,400 57,480
- - - - - - 2,000 505.00 - - 23400.00 - - 0.05 5,240 -1.25 0.05 - 3,511 -21,800 54,440
40 -880 46 - 800.00 -380.00 40 805.00 813.90 1,000 23500.00 - - 0.05 25,960 -1.40 0.05 - 7,113 -43,320 287,320
200 -40 5 - 697.00 -362.25 800 681.55 697.00 200 23600.00 - - 0.05 8,520 -1.50 0.05 - 6,026 27,720 119,320
- -160 13 - 697.45 -243.70 400 585.00 614.90 200 23700.00 - - 0.05 22,200 -1.65 0.05 - 7,490 26,280 114,000
40 -320 68 - 495.00 -410.15 200 485.00 514.90 200 23800.00 - - 0.05 4,640 -1.85 0.05 - 18,866 11,000 191,480
80 -560 286 - 405.00 -325.25 320 393.35 405.00 80 23900.00 - - 0.05 7,200 -2.35 0.05 - 60,808 82,560 234,720
720 -17,640 3,358 - 312.70 -318.75 1,000 285.55 312.70 520 24000.00 - - 0.05 33,480 -3.05 0.05 - 220,994 351,280 876,680
920 -8,800 9,936 - 212.50 -318.70 280 210.00 212.50 600 24100.00 - - 0.05 11,480 -4.40 0.05 - 362,508 309,720 605,000
15,160 720 59,412 - 99.00 -327.05 160 99.00 100.00 200 24200.00 - - 0.05 45,920 -6.65 0.05 - 707,626 727,160 1,128,600
268,480 240,440 460,197 - 1.70 -331.15 680 1.70 1.80 600 24300.00 4,400 0.05 0.10 23,120 -9.65 0.10 - 889,231 25,760 605,000
1,578,840 1,539,480 907,786 - 0.05 -241.75 - - 0.05 73,760 24400.00 400 60.15 62.15 240 46.15 62.15 - 439,446 -570,640 32,440
1,808,320 1,648,400 902,359 - 0.05 -161.00 - - 0.05 69,120 24500.00 2,000 186.15 186.90 600 157.10 186.90 - 157,953 -755,880 42,200
1,363,200 1,149,200 767,153 - 0.05 -93.65 - - 0.05 31,680 24600.00 40 282.10 287.70 40 228.30 286.00 - 42,560 -374,840 17,960
1,200,200 606,040 615,033 - 0.05 -50.85 - - 0.05 47,320 24700.00 560 355.10 357.90 200 246.75 355.10 - 21,077 -257,600 21,160
1,074,160 287,840 504,167 - 0.05 -25.95 - - 0.05 12,400 24800.00 2,040 456.00 466.00 2,000 276.45 456.00 - 7,014 -87,280 11,400
901,520 -149,920 146,389 - 0.05 -13.05 - - 0.05 11,960 24900.00 40 561.00 565.00 1,680 303.30 565.00 - 3,001 -62,200 1,800
1,090,640 -414,480 127,716 - 0.05 -7.25 - - 0.05 20,800 25000.00 400 655.00 665.00 200 307.75 665.00 - 1,559 -31,320 880
510,360 39,400 50,322 - 0.05 -3.80 - - 0.05 9,080 25100.00 40 765.00 787.75 400 305.55 769.70 - 204 -5,840 200
354,920 -12,240 19,041 - 0.05 -2.35 - - 0.05 61,200 25200.00 200 855.10 865.00 40 289.00 855.00 - 17 -600 40
174,440 -27,880 5,698 - 0.05 -1.50 - - 0.05 16,560 25300.00 600 902.00 1,048.95 40 396.25 891.25 - 2 -80 -
115,360 11,120 3,896 - 0.05 -1.05 - - 0.05 11,640 25400.00 40 760.05 1,189.70 40 - - - - - -
160,200 -30,520 2,248 - 0.05 -0.60 - - 0.05 2,880 25500.00 200 1,095.00 1,180.00 40 427.00 1,195.00 - 1 -40 40
26,120 -15,120 810 - 0.05 -0.40 - - 0.05 13,680 25600.00 4,000 510.00 - - - - - - - -
25,080 -840 348 - 0.05 -0.25 - - 0.05 8,640 25700.00 6,600 300.00 - - - - - - - -
12,200 -3,120 153 - 0.05 -0.30 - - 0.05 1,400 25800.00 6,600 500.00 - - - - - - - -
2,040 - - - 0.50 - - - 0.10 2,000 25900.00 6,600 600.00 - - - - - - - -
16,200 -3,000 75 - 0.05 -0.25 - - 0.05 10,840 26000.00 6,600 700.00 - - - - - - - -
- - - - - - - - 0.10 2,400 26100.00 4,400 800.00 - - - - - - - -
- - - - - - - - 0.10 2,400 26200.00 4,400 900.00 - - - - - - - -
- - - - - - - - 0.10 2,000 26300.00 4,400 1,000.00 - - - - - - - -
- - - - - - - - 0.10 2,000 26400.00 4,400 1,100.00 - - - - - - - -
- - - - - - - - 0.10 2,000 26500.00 4,400 1,210.00 - - - - - - - -
- - - - - - - - 0.10 2,000 26600.00 - - - - - - - - - -
Total 10,699,440 4,586,538 2,998,450 4,780,920 Total

Top

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



  •  Highlighted options are in-the-money.