Option Chain (Equity Derivatives)

Underlying Stock: SBIN 202.45  As on Oct 23, 2020 15:30:28 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 - - - - - - 69,000 76.70 100.30 69,000 115.00 - - 0.10 6,000 - - - - - - Graph
Graph - - - - - - 69,000 72.35 94.60 69,000 120.00 - - 0.10 12,000 - 0.05 158.89 1 -3,000 24,000 Graph
Graph - - - - - - 69,000 67.95 88.95 69,000 125.00 - - 0.10 6,000 - - - - - - Graph
Graph - - - - - - 69,000 63.60 83.30 69,000 130.00 - - 0.05 3,000 - 0.05 - - - 102,000 Graph
Graph - - - - - - 69,000 59.20 77.60 69,000 135.00 - - 0.10 6,000 - - - - - - Graph
Graph - - - - - - 69,000 54.85 71.95 69,000 140.00 - - 0.10 9,000 - 0.05 115.63 8 -3,000 396,000 Graph
Graph - - - - - - 69,000 50.50 66.25 69,000 145.00 12,000 0.05 0.10 24,000 - 0.05 105.67 38 39,000 183,000 Graph
Graph 39,000 - - - 52.65 - 69,000 46.50 60.15 24,000 150.00 336,000 0.05 0.10 153,000 -0.05 0.05 95.98 40 -3,000 1,287,000 Graph
Graph - - - - - - 69,000 41.75 55.00 69,000 155.00 108,000 0.05 0.10 9,000 - 0.10 94.57 13 -15,000 348,000 Graph
Graph 87,000 - - - 40.00 - 30,000 39.60 49.10 69,000 160.00 987,000 0.05 0.10 42,000 -0.05 0.10 84.66 106 -174,000 1,527,000 Graph
Graph 6,000 - - - 41.85 - 30,000 34.60 41.95 69,000 165.00 333,000 0.05 0.10 303,000 -0.05 0.10 74.96 191 -120,000 945,000 Graph
Graph 45,000 -3,000 7 95.81 33.50 -0.90 6,000 32.65 33.20 6,000 170.00 276,000 0.10 0.15 120,000 -0.10 0.10 65.44 328 -156,000 3,078,000 Graph
Graph 81,000 -15,000 19 63.47 27.95 1.40 30,000 27.10 31.30 24,000 175.00 153,000 0.15 0.20 120,000 -0.10 0.15 59.77 253 -228,000 2,094,000 Graph
Graph 618,000 -27,000 58 67.98 23.40 -1.05 6,000 22.60 23.30 6,000 180.00 210,000 0.20 0.25 48,000 -0.15 0.20 52.64 1,124 -483,000 4,821,000 Graph
Graph 522,000 -27,000 22 57.89 18.50 -0.80 9,000 17.95 18.35 9,000 185.00 12,000 0.35 0.40 33,000 -0.10 0.40 49.33 1,239 39,000 2,880,000 Graph
Graph 2,259,000 -222,000 292 43.16 13.40 -1.35 6,000 13.30 13.50 9,000 190.00 6,000 0.60 0.65 105,000 -0.20 0.65 43.40 3,465 -216,000 5,400,000 Graph
Graph 2,133,000 -273,000 396 40.32 9.10 -1.35 3,000 8.85 9.20 3,000 195.00 6,000 1.20 1.25 27,000 -0.30 1.20 38.60 2,830 -393,000 3,144,000 Graph
Graph 6,288,000 -594,000 3,099 37.46 5.40 -1.40 3,000 5.40 5.45 6,000 200.00 3,000 2.50 2.55 12,000 -0.40 2.50 36.23 6,055 -648,000 4,863,000 Graph
Graph 7,623,000 1,284,000 5,445 39.50 3.10 -1.05 24,000 3.05 3.15 12,000 205.00 12,000 4.95 5.25 3,000 -0.05 5.15 37.89 2,491 -210,000 1,635,000 Graph
Graph 10,989,000 -336,000 7,561 41.71 1.70 -0.80 12,000 1.70 1.75 33,000 210.00 3,000 8.70 8.95 3,000 0.20 8.70 39.26 346 -105,000 762,000 Graph
Graph 3,672,000 111,000 3,227 43.80 0.90 -0.55 24,000 0.90 0.95 3,000 215.00 3,000 12.80 13.60 9,000 0.45 12.85 39.58 53 -60,000 150,000 Graph
Graph 8,742,000 183,000 5,227 47.76 0.55 -0.30 72,000 0.50 0.55 60,000 220.00 3,000 17.45 17.80 9,000 0.60 17.45 40.11 19 -9,000 276,000 Graph
Graph 3,096,000 -126,000 1,521 51.58 0.35 -0.20 18,000 0.35 0.40 162,000 225.00 3,000 22.15 22.80 6,000 -0.50 21.25 - 12 -30,000 60,000 Graph
Graph 9,564,000 2,880,000 3,877 59.90 0.35 -0.10 414,000 0.30 0.35 531,000 230.00 3,000 27.25 27.65 9,000 0.95 27.15 - 77 -153,000 501,000 Graph
Graph 1,371,000 -66,000 311 61.23 0.20 -0.10 144,000 0.20 0.25 48,000 235.00 30,000 30.05 32.45 3,000 -0.25 31.55 - 3 -9,000 312,000 Graph
Graph 1,863,000 -39,000 466 65.22 0.15 -0.10 207,000 0.15 0.20 180,000 240.00 30,000 34.75 40.45 15,000 - 34.80 - - - 93,000 Graph
Graph 369,000 -18,000 28 75.10 0.20 - 303,000 0.10 0.20 48,000 245.00 69,000 36.00 47.95 69,000 - 53.00 - - - 6,000 Graph
Graph 1,890,000 -405,000 270 73.77 0.10 -0.05 174,000 0.10 0.15 210,000 250.00 24,000 43.55 52.50 69,000 0.25 47.25 74.81 4 -12,000 51,000 Graph
Graph 102,000 3,000 5 79.66 0.10 - 6,000 0.10 0.15 36,000 255.00 69,000 44.70 59.30 69,000 - - - - - - Graph
Graph 1,299,000 48,000 99 85.38 0.10 - 804,000 0.05 0.10 159,000 260.00 69,000 49.10 64.15 69,000 - 67.00 - - - 33,000 Graph
Total 62,658,000 31,930 18,696 34,971,000 Total

Top

Note :

10% interest rate is applied while computing implied volatility.



Open Interest values in the option chain are refreshed at the end of the day after bhavcopy file has been made available on the website.



  • highlighted  Highlighted options are in-the-money.