Option Chain (Equity Derivatives)

Underlying Stock: SBIN 189.25  As on Jun 05, 2020 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 3,000 -3,000 1 125.73 90.00 20.40 69,000 78.30 100.40 69,000 100.00 84,000 0.15 0.20 72,000 -0.05 0.20 125.43 78 -12,000 600,000 Graph
Graph - - - - - - 69,000 68.15 87.15 69,000 110.00 21,000 0.20 0.25 141,000 -0.10 0.25 112.08 231 48,000 1,026,000 Graph
Graph 18,000 - 2 - 60.50 4.00 69,000 62.05 78.75 69,000 120.00 288,000 0.20 0.25 21,000 -0.25 0.20 92.97 175 126,000 1,041,000 Graph
Graph - - - - - - 69,000 53.15 69.25 69,000 127.50 42,000 0.15 1.70 6,000 - - - - - - Graph
Graph 72,000 -6,000 12 - 60.00 15.15 3,000 57.75 61.30 33,000 130.00 81,000 0.25 0.30 369,000 -0.40 0.25 81.28 1,093 174,000 2,592,000 Graph
Graph - - - - - - 69,000 48.80 63.70 69,000 132.50 30,000 0.25 1.80 6,000 - - - - - - Graph
Graph - - - - - - 69,000 46.70 60.80 69,000 135.00 18,000 0.40 0.45 3,000 -0.45 0.40 80.34 97 -15,000 171,000 Graph
Graph - - - - - - 69,000 44.55 58.45 69,000 137.50 6,000 0.30 1.00 9,000 - - - - - - Graph
Graph 93,000 - 15 57.53 50.10 15.10 3,000 50.10 50.50 3,000 140.00 186,000 0.60 0.65 108,000 -0.65 0.60 80.20 2,587 336,000 3,000,000 Graph
Graph - - - - - - 30,000 46.95 56.15 69,000 142.50 6,000 0.30 1.85 6,000 - 2.80 - - - 3,000 Graph
Graph - - - - - - 3,000 44.95 45.90 3,000 145.00 6,000 0.70 0.85 9,000 -0.95 0.70 73.71 902 402,000 1,212,000 Graph
Graph - - - - - - 30,000 42.20 47.45 69,000 147.50 3,000 0.45 2.40 6,000 - - - - - - Graph
Graph 828,000 -63,000 199 63.54 40.90 14.55 3,000 40.65 40.90 3,000 150.00 204,000 1.10 1.15 138,000 -1.40 1.10 73.53 6,087 2,112,000 7,233,000 Graph
Graph 3,000 - - - 19.60 - 6,000 38.05 41.75 3,000 152.50 6,000 1.10 1.55 6,000 -1.75 1.25 71.85 73 21,000 141,000 Graph
Graph 126,000 9,000 8 - 33.00 11.20 42,000 34.30 38.00 15,000 155.00 3,000 1.40 1.50 3,000 -2.05 1.50 71.26 1,119 -432,000 1,404,000 Graph
Graph 27,000 - - - 20.00 - 6,000 31.65 39.45 69,000 157.50 6,000 1.55 2.40 9,000 -1.75 2.20 75.40 401 54,000 261,000 Graph
Graph 2,382,000 -780,000 888 60.06 31.40 12.95 3,000 31.40 31.75 3,000 160.00 15,000 1.85 1.90 15,000 -2.90 1.80 67.07 8,527 1,596,000 6,555,000 Graph
Graph 63,000 6,000 7 67.10 29.90 12.85 6,000 28.50 33.90 3,000 162.50 3,000 2.05 2.10 3,000 -3.35 2.10 65.43 904 105,000 423,000 Graph
Graph 171,000 -69,000 119 63.94 27.55 12.40 3,000 27.20 27.75 3,000 165.00 3,000 2.50 2.55 3,000 -3.75 2.55 65.38 3,042 -213,000 1,776,000 Graph
Graph 108,000 -15,000 16 40.35 23.35 9.70 6,000 22.95 29.40 6,000 167.50 6,000 2.85 3.60 3,000 -4.35 3.05 65.19 678 - 372,000 Graph
Graph 3,687,000 -732,000 3,508 58.50 23.20 10.90 9,000 23.00 23.20 3,000 170.00 12,000 3.45 3.50 21,000 -5.05 3.50 64.05 12,709 1,707,000 6,063,000 Graph
Graph 129,000 -87,000 140 51.61 20.25 9.10 6,000 20.55 22.20 3,000 172.50 3,000 3.85 4.65 3,000 -5.60 4.10 63.62 1,106 132,000 357,000 Graph
Graph 813,000 -612,000 1,507 60.53 19.60 9.60 3,000 19.30 19.60 3,000 175.00 3,000 4.60 4.70 6,000 -6.50 4.60 61.97 4,934 1,116,000 1,962,000 Graph
Graph 198,000 -225,000 741 56.47 17.30 8.35 3,000 17.60 17.90 3,000 177.50 6,000 5.30 5.50 3,000 -7.10 5.50 62.59 1,228 222,000 342,000 Graph
Graph 8,127,000 -444,000 19,318 60.18 16.25 8.25 18,000 16.20 16.25 6,000 180.00 6,000 6.15 6.30 6,000 -7.80 6.30 61.97 9,410 4,614,000 6,066,000 Graph
Graph 270,000 -66,000 1,474 59.96 14.70 7.65 9,000 14.70 14.75 3,000 182.50 9,000 6.40 8.00 3,000 -8.35 7.35 62.36 613 39,000 171,000 Graph
Graph 1,551,000 270,000 5,913 62.42 13.70 7.40 3,000 13.35 13.60 3,000 185.00 12,000 8.40 8.65 3,000 -8.70 8.70 63.95 1,563 675,000 780,000 Graph
Graph 444,000 300,000 1,491 60.50 12.05 6.40 6,000 12.00 12.20 6,000 187.50 6,000 9.65 10.50 6,000 -11.00 9.70 62.94 106 105,000 108,000 Graph
Graph 9,057,000 3,855,000 18,527 61.52 11.00 6.05 3,000 10.95 11.00 21,000 190.00 18,000 11.00 11.10 24,000 -9.95 11.00 63.73 1,851 1,374,000 1,845,000 Graph
Graph 339,000 267,000 750 61.73 9.90 5.50 9,000 9.80 9.95 3,000 192.50 6,000 11.90 13.80 12,000 -8.20 12.75 65.42 38 45,000 48,000 Graph
Graph 1,359,000 1,056,000 4,022 62.01 8.90 5.00 6,000 8.85 9.00 33,000 195.00 6,000 13.65 15.70 6,000 -10.70 14.30 66.08 52 87,000 90,000 Graph
Graph 183,000 132,000 448 62.38 8.00 4.60 3,000 7.95 8.10 3,000 197.50 3,000 5.40 18.35 6,000 - - - - - - Graph
Graph 12,246,000 4,584,000 25,809 62.87 7.20 4.20 3,000 7.20 7.25 72,000 200.00 6,000 17.05 17.30 3,000 -11.90 17.20 64.88 221 237,000 906,000 Graph
Graph 132,000 123,000 136 62.92 6.40 3.45 6,000 6.40 6.50 3,000 202.50 69,000 8.95 22.10 6,000 - - - - - - Graph
Graph 522,000 522,000 969 63.76 5.80 4.60 3,000 5.70 5.80 3,000 205.00 69,000 12.65 23.90 6,000 - - - - - - Graph
Graph 5,169,000 2,991,000 9,462 63.26 4.50 2.55 60,000 4.45 4.55 12,000 210.00 36,000 24.15 25.85 15,000 -13.75 25.40 72.10 13 3,000 237,000 Graph
Graph 5,049,000 2,652,000 9,079 66.96 2.95 1.70 9,000 3.05 3.10 78,000 220.00 3,000 32.25 33.45 3,000 -14.70 33.10 70.93 6 6,000 195,000 Graph
Graph 2,334,000 1,194,000 3,329 70.16 2.05 1.20 18,000 2.05 2.10 54,000 230.00 3,000 41.10 43.25 6,000 -11.40 43.00 82.91 14 -12,000 123,000 Graph
Graph 1,659,000 777,000 2,505 72.29 1.45 0.85 51,000 1.40 1.45 60,000 240.00 3,000 49.95 54.05 3,000 -15.00 52.00 85.29 17 - 153,000 Graph
Graph 2,988,000 1,056,000 2,774 74.47 1.00 0.55 69,000 0.95 1.00 27,000 250.00 3,000 60.25 62.75 3,000 -15.25 61.00 84.20 3 -6,000 276,000 Graph
Graph 522,000 324,000 403 77.59 0.70 0.40 45,000 0.70 0.75 48,000 260.00 69,000 61.45 82.10 69,000 - 100.80 - - - 60,000 Graph
Graph 255,000 171,000 143 81.20 0.55 0.30 18,000 0.50 0.55 18,000 270.00 3,000 79.30 93.45 69,000 - 91.95 - - - 27,000 Graph
Graph 369,000 201,000 192 83.35 0.40 0.20 6,000 0.40 0.45 24,000 280.00 3,000 79.05 104.85 69,000 - 100.00 - - - 45,000 Graph
Graph 1,038,000 795,000 433 85.63 0.30 0.10 45,000 0.25 0.30 9,000 290.00 3,000 98.80 110.80 3,000 -16.00 108.00 185.69 1 -3,000 240,000 Graph
Total 62,334,000 114,340 59,879 47,904,000 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.