Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 27456.70  As on Jan 18, 2019 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 2,130.80 3,256.95 520 24400.00 280 1.10 2.00 200 -10.90 1.10 34.23 183 460 680 Graph
Graph 80 - - - 3,030.70 - 200 2,868.70 3,131.50 520 24500.00 700 1.15 2.50 160 -1.35 1.15 33.31 102 660 920 Graph
Graph - - - - - - 520 1,899.25 3,024.30 520 24600.00 20 1.20 3.05 200 -202.85 1.20 32.39 1,018 - - Graph
Graph - - - - - - 520 1,799.40 3,915.55 520 24700.00 120 1.25 3.05 200 -223.15 1.50 32.07 36,308 2,440 2,440 Graph
Graph - - - - - - 520 1,699.55 - - 24800.00 2,500 0.15 - - - - - - - - Graph
Graph - - - - - - 520 1,599.65 - - 24900.00 2,500 0.15 - - - - - - - - Graph
Graph 1,160 - 1 42.91 2,522.00 -73.00 20 2,471.95 2,519.65 20 25000.00 40 1.60 2.40 240 -0.25 1.60 29.02 494 4,940 6,560 Graph
Graph 20 20 1 - 2,286.70 754.55 20 2,295.00 - - 25100.00 200 1.00 4.50 1,000 -318.70 3.60 30.76 30 320 320 Graph
Graph - - - - - - 500 1,378.60 - - 25200.00 2,500 0.30 - - - - - - - - Graph
Graph - - - - - - 500 1,318.70 - - 25300.00 2,500 0.35 - - - - - - - - Graph
Graph - - - - - - 500 1,258.80 - - 25400.00 2,500 0.35 - - - - - - - - Graph
Graph 160 - 1 - 1,953.65 -80.35 - - - - 25500.00 840 2.75 3.30 1,000 - 2.75 25.16 1,461 13,220 25,380 Graph
Graph 20 - - - 1,830.00 - 500 1,135.45 2,649.30 500 25600.00 200 1.15 4.50 200 0.80 3.90 25.14 58 960 1,020 Graph
Graph 200 - - - 1,715.10 - 500 1,075.50 2,509.50 500 25700.00 80 1.80 2.50 180 0.05 2.00 21.97 42 -20 260 Graph
Graph - - - - - - 500 1,019.30 2,378.35 500 25800.00 180 2.60 5.00 1,000 0.45 2.60 21.55 20 - 20 Graph
Graph - - - - - - 500 959.50 2,238.85 500 25900.00 1,000 2.70 4.75 200 -0.05 3.00 20.79 50 380 480 Graph
Graph 1,740 - 12 - 1,488.80 -30.05 20 1,480.50 1,522.00 20 26000.00 920 3.55 4.10 340 0.35 4.10 20.50 15,333 32,020 99,780 Graph
Graph - - - - - - 20 1,380.50 1,424.90 20 26100.00 1,100 3.55 4.90 500 -0.80 3.55 18.90 8,494 4,040 6,340 Graph
Graph - - - - - - 20 1,280.50 1,326.00 20 26200.00 20 3.55 6.00 120 1.25 5.95 19.14 9,021 5,620 11,140 Graph
Graph 2,080 - - - 1,294.60 - 40 1,190.60 1,222.75 20 26300.00 20 5.30 6.50 200 1.05 7.00 18.35 13,749 17,400 24,720 Graph
Graph 45,160 -180 44 11.96 1,100.55 -28.05 20 1,093.30 1,116.50 20 26400.00 520 5.95 6.50 360 -0.80 6.50 16.83 17,020 7,800 70,660 Graph
Graph 23,380 2,260 400 14.74 1,005.00 -34.40 2,120 1,005.00 1,021.80 20 26500.00 1,080 7.80 8.45 1,460 -1.30 8.20 16.18 51,841 340 210,600 Graph
Graph 7,460 -1,000 85 14.42 907.45 -27.05 40 901.55 926.60 20 26600.00 540 9.50 10.30 2,400 -2.00 9.50 15.24 33,616 24,840 92,440 Graph
Graph 26,780 40 228 14.23 811.45 -21.05 1,800 811.45 830.60 20 26700.00 240 10.00 12.95 200 -4.75 10.05 14.00 58,991 17,460 135,940 Graph
Graph 7,260 120 125 14.11 717.60 -29.70 20 713.65 732.25 20 26800.00 20 17.75 18.00 300 -1.65 18.00 14.33 80,676 45,380 186,840 Graph
Graph 4,800 - 51 14.58 630.30 -31.55 20 635.95 642.80 40 26900.00 300 22.25 25.20 1,520 -2.10 24.55 13.84 99,455 2,900 159,700 Graph
Graph 102,600 -1,140 2,931 15.14 549.50 -29.65 20 544.25 557.60 20 27000.00 100 35.10 35.65 20 -3.00 35.10 13.55 191,465 83,240 414,040 Graph
Graph 11,100 1,440 663 14.00 458.00 -33.45 2,240 458.00 474.75 180 27100.00 60 46.00 47.95 160 -5.65 46.05 12.89 201,052 88,240 288,280 Graph
Graph 28,980 15,080 6,593 15.16 395.70 -13.60 100 364.50 393.35 20 27200.00 160 67.35 68.00 280 -4.20 67.40 12.83 288,405 84,020 267,520 Graph
Graph 61,300 1,920 16,196 14.06 313.65 -26.25 760 308.00 313.65 40 27300.00 20 91.00 93.00 40 -6.25 91.00 12.40 308,122 117,940 270,520 Graph
Graph 81,540 28,940 46,672 14.00 251.30 -25.05 20 246.00 251.00 40 27400.00 40 124.75 129.00 280 -1.05 128.55 12.46 298,259 78,460 233,260 Graph
Graph 393,400 115,420 224,758 13.75 194.00 -25.35 260 194.00 195.50 60 27500.00 220 165.75 170.50 280 0.70 170.50 12.21 254,724 107,140 278,760 Graph
Graph 338,520 175,220 233,957 13.79 149.00 -20.90 240 149.00 150.70 280 27600.00 100 221.00 225.00 400 7.10 225.00 12.20 93,149 56,340 116,000 Graph
Graph 331,620 118,180 297,861 13.69 109.95 -17.75 20 107.25 110.00 1,180 27700.00 200 277.60 294.45 80 17.70 291.40 12.42 26,378 21,060 47,960 Graph
Graph 350,020 150,760 323,424 13.36 76.05 -14.80 720 75.65 77.00 2,660 27800.00 20 335.65 353.10 80 8.00 340.00 10.28 9,143 -1,420 21,000 Graph
Graph 221,280 18,740 195,898 13.22 51.75 -10.70 280 51.05 52.00 200 27900.00 40 407.70 428.30 100 7.40 418.60 9.70 2,074 2,560 4,840 Graph
Graph 423,120 61,020 238,712 13.04 33.50 -7.80 160 33.50 33.80 20 28000.00 60 494.40 507.75 60 10.65 498.10 6.09 2,452 2,180 23,100 Graph
Graph 177,880 28,260 111,858 12.92 21.00 -4.70 200 20.65 21.00 60 28100.00 20 575.65 619.05 20 8.15 603.95 9.98 6 20 80 Graph
Graph 208,540 58,520 84,953 12.90 13.00 -2.60 200 12.45 13.10 20 28200.00 20 667.45 699.00 40 -707.90 690.00 - 5 - - Graph
Graph 120,880 51,640 58,361 13.12 8.55 -1.40 420 8.10 8.60 1,900 28300.00 20 763.15 806.60 20 - - - - - - Graph
Graph 57,180 -8,960 38,606 13.68 6.45 -0.05 40 5.80 6.50 40 28400.00 20 860.85 904.50 20 - - - - - - Graph
Graph 128,920 -57,080 60,084 13.83 4.10 -1.10 1,060 4.10 4.40 1,380 28500.00 40 966.00 975.20 40 26.70 970.00 - 301 -140 7,580 Graph
Graph 15,100 5,760 10,772 15.34 4.80 1.15 60 4.10 4.80 80 28600.00 440 663.65 1,548.50 440 - - - - - - Graph
Graph 5,320 -3,180 6,166 15.30 2.90 -0.25 20 2.55 3.65 400 28700.00 440 723.75 1,688.75 440 - - - - - - Graph
Graph 3,140 1,580 4,203 15.95 2.40 0.15 280 2.40 3.50 40 28800.00 440 783.15 1,827.35 440 - - - - - - Graph
Graph 1,380 1,280 681 17.12 2.55 1.00 1,860 2.55 3.25 560 28900.00 440 842.80 1,934.80 440 - - - - - - Graph
Graph 11,780 5,200 590 17.42 1.85 -0.15 40 1.85 2.85 100 29000.00 20 1,450.00 1,493.15 20 - 1,505.00 - - - 40 Graph
Graph 40 - 2 17.95 1.50 - 80 1.50 3.00 2,000 29100.00 20 1,553.70 1,593.15 40 - 1,689.00 - - - 500 Graph
Graph - - - - - - 1,000 1.10 2.85 20 29200.00 440 1,022.20 2,385.15 440 - - - - - - Graph
Graph 11,040 10,700 597 20.00 1.60 1.25 160 1.65 2.25 20 29300.00 440 1,082.10 2,524.90 440 - - - - - - Graph
Total 3,204,980 1,965,486 2,103,497 3,009,720 Total

Top

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



  • highlighted  Highlighted options are in-the-money.