Option Chain (Equity Derivatives)

Underlying Stock: SBIN 182.25  As on Sep 25, 2020 15:30:26 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 57.00 74.30 69,000 115.00 3,000 0.10 0.25 3,000 - - - - - - Graph
Graph - - - - - - 69,000 52.30 74.00 69,000 120.00 21,000 0.15 0.25 3,000 -0.65 0.30 71.35 12 30,000 30,000 Graph
Graph - - - - - - 69,000 49.15 63.35 69,000 125.00 18,000 0.10 0.35 3,000 - - - - - - Graph
Graph - - - - - - 69,000 44.85 59.50 69,000 130.00 27,000 0.30 0.35 21,000 -0.30 0.30 59.59 63 51,000 123,000 Graph
Graph - - - - - - 69,000 40.20 54.35 69,000 135.00 6,000 0.30 0.60 3,000 - - - - - - Graph
Graph - - - - - - 6,000 38.50 45.55 6,000 140.00 6,000 0.50 0.55 9,000 -0.35 0.55 54.39 357 354,000 492,000 Graph
Graph - - - - - - 3,000 33.70 38.45 3,000 145.00 3,000 0.55 0.80 12,000 -0.75 0.65 50.34 33 54,000 87,000 Graph
Graph 126,000 33,000 22 39.30 34.00 5.15 6,000 33.10 33.65 9,000 150.00 45,000 0.90 0.95 15,000 -0.90 0.95 48.70 1,251 234,000 1,596,000 Graph
Graph - - - - - - 6,000 25.00 28.90 6,000 155.00 3,000 1.30 1.40 9,000 -1.30 1.30 46.38 649 171,000 399,000 Graph
Graph 312,000 15,000 62 36.12 24.65 3.75 9,000 24.15 24.95 48,000 160.00 3,000 1.90 2.00 12,000 -1.75 1.85 44.72 2,407 186,000 2,784,000 Graph
Graph 12,000 3,000 3 32.83 20.00 4.85 3,000 15.25 20.35 6,000 165.00 6,000 2.70 2.80 6,000 -2.15 2.75 44.10 1,336 174,000 1,368,000 Graph
Graph 360,000 21,000 203 35.14 16.35 2.60 3,000 16.35 16.55 6,000 170.00 21,000 3.95 4.00 6,000 -2.65 4.00 43.75 3,506 615,000 4,224,000 Graph
Graph 315,000 -39,000 413 35.66 12.95 2.00 3,000 12.95 13.20 3,000 175.00 3,000 5.60 5.70 6,000 -3.20 5.65 43.59 1,652 309,000 1,920,000 Graph
Graph 3,678,000 207,000 4,200 37.11 10.25 1.55 15,000 10.25 10.30 42,000 180.00 6,000 7.65 7.80 3,000 -3.75 7.65 43.22 2,218 189,000 4,872,000 Graph
Graph 2,412,000 42,000 1,972 37.57 7.85 1.05 3,000 7.85 7.90 6,000 185.00 3,000 10.25 10.40 3,000 -4.45 10.30 43.95 676 132,000 2,361,000 Graph
Graph 6,429,000 747,000 4,136 38.45 6.00 0.65 6,000 5.95 6.05 6,000 190.00 6,000 13.25 13.45 3,000 -4.45 13.50 45.39 374 -117,000 4,062,000 Graph
Graph 2,754,000 564,000 1,403 38.83 4.45 0.25 6,000 4.45 4.55 3,000 195.00 6,000 16.75 17.10 3,000 -4.75 16.90 46.15 26 -12,000 1,050,000 Graph
Graph 11,034,000 921,000 4,510 40.29 3.45 0.15 9,000 3.40 3.45 3,000 200.00 15,000 20.60 20.95 9,000 -5.00 20.75 47.69 133 -39,000 2,445,000 Graph
Graph 1,848,000 111,000 1,071 41.18 2.60 -0.05 6,000 2.60 2.65 6,000 205.00 15,000 24.40 25.15 6,000 -3.85 25.60 53.42 27 -21,000 480,000 Graph
Graph 4,872,000 636,000 2,864 42.72 2.05 -0.10 21,000 2.00 2.05 6,000 210.00 12,000 29.10 29.60 3,000 -5.35 29.40 52.65 78 -9,000 909,000 Graph
Graph 1,272,000 207,000 457 43.97 1.60 -0.15 3,000 1.55 1.65 6,000 215.00 3,000 33.35 37.55 18,000 -5.10 33.50 52.38 12 -9,000 234,000 Graph
Graph 5,358,000 183,000 1,866 45.60 1.30 -0.15 9,000 1.25 1.35 108,000 220.00 39,000 37.35 41.15 18,000 -4.25 40.10 67.72 21 9,000 330,000 Graph
Graph 1,044,000 75,000 176 47.01 1.05 -0.20 3,000 1.05 1.10 24,000 225.00 3,000 34.85 46.90 3,000 -1.30 47.45 86.47 1 - 144,000 Graph
Graph 2,850,000 249,000 954 48.32 0.85 -0.20 51,000 0.85 0.90 39,000 230.00 3,000 44.20 50.40 6,000 -4.30 49.50 73.89 16 -6,000 1,341,000 Graph
Graph 654,000 9,000 74 50.42 0.75 -0.10 3,000 0.65 0.80 3,000 235.00 69,000 46.45 55.50 15,000 -4.80 53.00 67.51 3 -3,000 459,000 Graph
Graph 1,368,000 -9,000 583 52.17 0.65 -0.15 99,000 0.60 0.70 15,000 240.00 30,000 55.10 58.30 15,000 -3.40 60.45 89.33 3 -3,000 117,000 Graph
Graph 240,000 72,000 97 55.29 0.65 -0.15 123,000 0.50 0.60 3,000 245.00 69,000 56.70 78.85 69,000 - 53.00 - - - 6,000 Graph
Graph 1,893,000 138,000 215 55.53 0.50 -0.15 3,000 0.50 0.55 54,000 250.00 3,000 63.20 71.80 3,000 -0.80 69.20 89.40 6 -12,000 60,000 Graph
Graph 18,000 12,000 25 58.36 0.50 -0.80 33,000 0.40 0.45 3,000 255.00 69,000 65.10 84.85 69,000 - - - - - - Graph
Graph 867,000 54,000 68 60.01 0.45 -0.05 24,000 0.40 0.45 12,000 260.00 69,000 69.50 89.60 69,000 - 67.00 - - - 33,000 Graph
Total 49,716,000 25,374 14,860 31,926,000 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.