Symbol Ser/Exp Strike Price

Option Type
Bid IV Buy Qty Buy Price
Pipe
Sell Price
Sell Qty
Ask IV LTQ
LTP
Last IV Open Int
erest Volume (Orignal)

BANKNIFTY
|
2656.25
BANKNIFTY
|
12.80
BANKNIFTY
|
3255.15
BANKNIFTY
|
20.00
BANKNIFTY
|
2455.40
BANKNIFTY
|
19.00
BANKNIFTY
|
2349.65
BANKNIFTY
|
14.90
BANKNIFTY
|
2941.95
BANKNIFTY
|
34.40
BANKNIFTY
|
2042.40
BANKNIFTY
|
21.00
BANKNIFTY
|
1969.80
BANKNIFTY
|
25.05
BANKNIFTY
|
1892.25
BANKNIFTY
|
44.50

30APR2015
25
41.65
30APR2015
400
26.23
30APR2015
100
88.65
30APR2015
200
27.27
30APR2015
25
38.97
30APR2015
200
26.03
30APR2015
25
37.09
30APR2015
25
24.00
30APR2015
100
81.98
30APR2015
50
27.08
30APR2015
250
0.00
30APR2015
25
23.51
30APR2015
25
23.20
30APR2015
25
23.32
30APR2015
25
25.65
30APR2015
50
25.36

BANKNIFTY
30APR2015
|
18753.00
50
3402800.00
BANKNIFTY
|
1762.60
BANKNIFTY
|
33.25
BANKNIFTY
|
2417.65
BANKNIFTY
|
50.00
BANKNIFTY
|
1609.00
BANKNIFTY
|
44.65
BANKNIFTY
|
2209.80
BANKNIFTY
|
98.00
BANKNIFTY

30APR2015
25
19.76
30APR2015
25
22.63
30APR2015
100
70.81
30APR2015
25
23.82
30APR2015
25
24.17
30APR2015
25
22.03
30APR2015
100
66.44
30APR2015
50
26.25
30APR2015

16200.00
25
2300.00
16200.00
25
12.15
16300.00
0
0.00
16300.00
375
16.05
16400.00
25
1950.90
16400.00
0
0.00
16500.00
25
1800.00
16500.00
25
14.00
16600.00
0
0.00
16600.00
25
18.40
16700.00
25
2050.00
16700.00
25
20.00
16800.00
25
1570.75
16800.00
100
25.00
16900.00
0
0.00
16900.00
25
27.40
50
17000.00
125
1755.00
17000.00
125
32.00
17100.00
0
0.00
17100.00
150
38.75
17200.00
50
1745.00
17200.00
250
42.20
17300.00
0
0.00
17300.00
25
50.00
17400.00

CE
0.00
PE
26.05
CE

0.00
100
25.95
11975
0.00

PE
CE
0.00
PE

24.31
375
0.00
175
23.36

CE
16.51
PE
23.75
CE

0.00
200
23.69
45625
0.00

PE
23.94
CE
0.00
PE
23.23
CE
18.92
PE
23.33
CE

23.85
1675
0.00
13100
23.23
15950
0.00
1000
22.65
9450
0.00

PE
22.85

21.66
4850

25
2482.75
350.00
1300
12.15
7225.00
500
1566.00
0.00
200
10.10
0.00
50
2238.65
25.00
200
10.00
0.00
50
2154.65
1625.00
1950
14.00
178900.00
500
1275.00
0.00
25
18.40
75.00
25
2013.25
25.00
950
20.00
11750.00
25
1912.10
100.00
175
22.00
14300.00
25
1793.00
0.00
25
22.05
925.00

75

18745.00

18745.00
CE
14.41
PE
22.44
CE

14.41
41250
22.28
235025
0.00

PE
22.37
CE
PE
21.80
CE

21.98
7425
0.00
50
21.35
9950
0.00

PE
21.64
CE

21.34
10175
0.00

1905875
75
1755.00
10800.00
1075
31.50
704075.00
500
832.00
0.00
25
36.65
9050.00
50
1510.95
0.00
50
40.00
7775.00
500
673.00
0.00
50
49.00
12600.00
25
1175.00

|
1587.30
BANKNIFTY
|
68.35
BANKNIFTY
|
1315.45
BANKNIFTY
|
69.00
BANKNIFTY
|
1424.95
BANKNIFTY
|
87.95
BANKNIFTY
|
1343.20
BANKNIFTY
|
101.95
BANKNIFTY
|
1075.40
BANKNIFTY
|
110.00
BANKNIFTY
|
991.50
BANKNIFTY
|
129.95

1000
35.09
30APR2015
50
22.29
30APR2015
100
21.17
30APR2015
1175
21.12
30APR2015
1000
34.18
30APR2015
100
21.51
30APR2015
1000
33.58
30APR2015
50
21.28
30APR2015
50
21.80
30APR2015
75
20.49
30APR2015
25
21.37
30APR2015
25
20.42

BANKNIFTY
30APR2015
|
18753.00
50
3402800.00
BANKNIFTY
|
892.80
BANKNIFTY
|
148.50
BANKNIFTY
|
818.95
BANKNIFTY
|
172.00
BANKNIFTY
|
752.00
BANKNIFTY
|
210.30
BANKNIFTY
|
670.00
BANKNIFTY
|
226.80
BANKNIFTY
|
610.35
BANKNIFTY
|
262.00
BANKNIFTY
|
562.00
BANKNIFTY
|
298.00
BANKNIFTY
|
499.95
BANKNIFTY
|
340.10
BANKNIFTY
|
440.95
BANKNIFTY
|
389.95

30APR2015
100
19.94
30APR2015
150
20.10
30APR2015
25
19.92
30APR2015
4000
19.93
30APR2015
25
20.10
30APR2015
25
20.41
30APR2015
25
19.32
30APR2015
25
19.55
30APR2015
25
19.55
30APR2015
50
19.53
30APR2015
25
20.14
30APR2015
50
19.37
30APR2015
25
19.86
30APR2015
25
19.32
30APR2015
25
19.50
30APR2015
50
19.40

25
990.50
17400.00
50
68.35
17500.00
25
1299.65
17500.00
25
68.00
17600.00
25
1051.00
17600.00
50
80.00
17700.00
25
836.90
17700.00
500
92.00
17800.00
25
1045.25
17800.00
25
110.00
17900.00
25
962.95
17900.00
25
124.10
50
18000.00
25
892.75
18000.00
25
148.00
18100.00
50
805.05
18100.00
25
170.00
18200.00
50
750.00
18200.00
25
199.40
18300.00
100
670.00
18300.00
25
225.80
18400.00
25
600.70
18400.00
125
255.65
18500.00
25
548.00
18500.00
25
295.00
18600.00
25
492.10
18600.00
25
331.00
18700.00
25
435.00
18700.00
25
380.10

PE
22.28
CE
18.58
PE
20.94
CE
PE
20.84
CE
20.47
PE
20.52
CE
18.89
PE
20.58
CE
19.14
PE
20.07

175
20.85
10450
17.74
13475
20.85
310300
0.00
150
20.56
11050
0.00
1000
20.42
14975
19.47
1525
20.29
30750
18.05
3225
19.81
16650

0.00
25
55.00
4550.00
300
1290.00
3700.00
50
67.00
824350.00
500
445.50
0.00
25
77.75
17050.00
1000
371.00
1150.00
500
92.00
33275.00
25
1048.85
850.00
475
108.60
51500.00
25
948.00
875.00
25
122.25
16875.00

75

18745.00

18745.00
CE
19.71
PE
20.07
CE
18.68
PE
19.77
CE
19.69
PE
19.80
CE
18.96
PE
19.45
CE
18.75
PE
19.21
CE
19.46
PE
19.17
CE
19.30
PE
18.87
CE
19.03
PE
18.92

18.88
98075
19.96
303275
18.83
12075
19.41
19450
19.41
15975
19.18
30450
18.38
22800
18.53
31625
17.92
24800
18.89
14750
19.13
312350
19.07
186450
18.01
15650
18.72
7300
18.80
27925
18.39
10475

1905875
100
881.85
102000.00
100
148.00
962525.00
25
806.00
3775.00
100
165.05
25100.00
25
745.00
30725.00
50
190.00
67925.00
750
657.35
39275.00
1425
209.80
66900.00
25
583.10
44250.00
25
252.00
40800.00
25
546.00
697350.00
25
294.95
315625.00
25
465.55
51525.00
25
330.95
10850.00
25
430.00
45325.00
50
372.00
13450.00

BANKNIFTY
|
382.60
BANKNIFTY
|
449.90
BANKNIFTY
|
349.95
BANKNIFTY
|
516.95

30APR2015
50
19.06
30APR2015
25
19.82
30APR2015
100
19.67
30APR2015
25
20.44

BANKNIFTY
30APR2015
|
18753.00
50
3402800.00
BANKNIFTY
|
299.60
BANKNIFTY
|
551.15
BANKNIFTY
|
260.00
BANKNIFTY
|
1369.25
BANKNIFTY
|
235.00
BANKNIFTY
|
1449.20
BANKNIFTY
|
193.95
BANKNIFTY
|
900.00
BANKNIFTY
|
170.00
BANKNIFTY
|
846.75
BANKNIFTY
|
148.00
BANKNIFTY
|
887.30
BANKNIFTY
|
129.50
BANKNIFTY
|
1800.95
BANKNIFTY
|
112.00
BANKNIFTY
|
1834.10
BANKNIFTY
|
93.00
BANKNIFTY
|
1943.20
BANKNIFTY
|
84.95
BANKNIFTY
|
2043.20

30APR2015
150
19.23
30APR2015
25
19.29
30APR2015
50
19.11
30APR2015
100
54.96
30APR2015
50
19.54
30APR2015
1000
55.99
30APR2015
25
18.99
30APR2015
25
26.95
30APR2015
50
19.17
30APR2015
25
20.67
30APR2015
25
19.31
30APR2015
25
18.74
30APR2015
50
19.52
30APR2015
100
61.00
30APR2015
50
19.64
30APR2015
100
59.52
30APR2015
25
19.50
30APR2015
100
61.62
30APR2015
25
20.02
30APR2015
100
63.24

BANKNIFTY
30APR2015
|
18753.00
50
3402800.00
BANKNIFTY
|
65.00

30APR2015
325
19.43

18800.00
25
385.00
18800.00
25
431.00
18900.00
50
344.00
18900.00
50
490.40
50
19000.00
25
299.55
19000.00
25
535.85
19100.00
25
260.50
19100.00
25
727.00
19200.00
25
228.00
19200.00
25
650.00
19300.00
25
193.85
19300.00
25
760.00
19400.00
25
166.55
19400.00
25
781.95
19500.00
25
146.00
19500.00
25
880.00
19600.00
25
123.00
19600.00
25
1133.00
19700.00
25
105.00
19700.00
25
1340.00
19800.00
25
87.00
19800.00
25
1285.00
19900.00
100
65.00
19900.00
25
1300.00
50
20000.00
25
65.00

CE
19.06
PE
18.92
CE
19.08
PE
19.40

18.52
18600
18.75
6900
18.61
8800
17.37
6175

75
375.00
60075.00
25
431.00
7625.00
25
331.00
21850.00
25
455.95
775.00

75

18745.00

18745.00
CE
19.23
PE
18.56
CE
18.86
PE
18.25
CE
19.01
PE
17.97
CE
18.86
PE
18.13
CE
18.80
PE
17.24
CE
19.08
PE
18.17
CE
18.97
PE
CE
18.98
PE
18.03
CE
18.93
PE
15.06
CE
18.21
PE
14.83

19.00
290625
18.12
91775
18.78
8275
0.00
3875
18.72
31025
8.90
1750
18.81
12550
16.40
5325
18.72
10600
15.99
3150
19.08
257625
16.66
97050
18.17
5775
0.00
1175
19.07
8650
0.00
100
18.92
8575
0.00
225
18.11
10950
0.00
175

25
298.00
1234575.00
250
531.45
52100.00
50
256.30
15425.00
1000
85.00
600.00
25
221.60
32000.00
25
500.00
525.00
25
193.00
15350.00
25
701.00
2475.00
100
164.05
12475.00
25
769.80
1725.00
975
146.00
1167100.00
25
859.60
14500.00
1000
110.05
12175.00
1000
255.00
0.00
75
105.00
11450.00
1000
465.00
25.00
25
86.50
7650.00
1000
305.00
50.00
750
62.95
6175.00
1000
355.00
75.00

75

18745.00

18745.00
CE
19.34

1905875

1905875

19.25 600
64.00
230750 841075.00

BANKNIFTY
|
1300.00
BANKNIFTY
|
56.00
BANKNIFTY
|
2243.50
BANKNIFTY
|
50.00
BANKNIFTY
|
2352.35
BANKNIFTY
|
45.40
BANKNIFTY
|
2200.00
BANKNIFTY
|
38.90
BANKNIFTY
|
2552.35
BANKNIFTY
|
28.00
BANKNIFTY
|
1777.75
BANKNIFTY
|
35.00
BANKNIFTY
|
1868.85
BANKNIFTY
|
16.00
BANKNIFTY
|
2862.00
BANKNIFTY
|
16.00
BANKNIFTY
|
2962.00
BANKNIFTY
|
16.00
BANKNIFTY
|
3070.65

30APR2015
25
18.22
30APR2015
25
19.60
30APR2015
100
66.41
30APR2015
25
19.96
30APR2015
100
68.38
30APR2015
50
20.39
30APR2015
25
57.38
30APR2015
25
20.51
30APR2015
100
71.39
30APR2015
725
19.86
30APR2015
125
20.20
30APR2015
25
21.73
30APR2015
25
19.60
30APR2015
200
19.31
30APR2015
1000
76.20
30APR2015
200
20.06
30APR2015
1000
77.60
30APR2015
200
20.81
30APR2015
100
79.42

BANKNIFTY
30APR2015
|
18753.00
50
3402800.00
BANKNIFTY
|
13.30
BANKNIFTY
|
2252.55
BANKNIFTY
|
23.00
BANKNIFTY
|
3270.65
BANKNIFTY
|
15.00
BANKNIFTY
|
2481.50
BANKNIFTY
|
15.00
BANKNIFTY
|
3479.80
BANKNIFTY

30APR2015
125
20.90
30APR2015
25
18.30
30APR2015
25
23.79
30APR2015
100
82.14
30APR2015
25
22.77
30APR2015
25
26.52
30APR2015
25
23.49
30APR2015
100
85.26
30APR2015

20000.00
25
1293.80
20100.00
25
54.40
20100.00
25
1895.00
20200.00
25
47.00
20200.00
25
1000.00
20300.00
25
40.60
20300.00
50
2000.00
20400.00
25
28.90
20400.00
25
1835.00
20500.00
25
27.75
20500.00
25
1800.00
20600.00
25
15.00
20600.00
75
2063.25
20700.00
25
50.00
20700.00
0
0.00
20800.00
25
80.00
20800.00
0
0.00
20900.00
0
0.00
20900.00
0
0.00

PE
18.22
CE
19.33
PE
CE
19.53
PE
CE
19.62
PE
CE
19.49
PE
CE
19.75
PE
0.00
CE
PE
17.87
CE
29.57
PE

13.77
53325
18.70
3325
0.00
25
18.27
575
0.00
100
17.66
150
0.00
150
18.99
1125
0.00
25
19.63
76575
0.00
15725
15.38
250
0.00
275
17.33
0.00

CE
PE

18.19
25
0.00

CE

19.23

PE

0.00
75

50
21000.00
25
13.00
21000.00
25
2265.00
21100.00
25
40.00
21100.00
25
2500.00
21200.00
0
0.00
21200.00
0
0.00
21300.00
0
0.00
21300.00
0
0.00
21400.00

18745.00

25
1271.25
8725.00
1000
48.00
3325.00
1000
725.00
0.00
25
36.00
875.00
1000
801.00
0.00
25
25.10
350.00
1000
882.00
0.00
25
28.35
425.00
1000
801.00
0.00
300
27.00
126350.00
25
1703.35
2150.00
25
5.00
0.00
25
1736.30
325.00
25
8.50
25.00
1000
1201.00
0.00
25
9.00
0.00
1000
1282.00
0.00
1000
10.10
0.00
1000
1371.00
0.00
18745.00
1905875

CE
20.73
PE
0.00
CE
28.41
PE
0.00
CE

20.53
58625
0.00
19775
21.47
50
0.00
150
16.09

PE

0.00

CE

16.63

PE

0.00

CE

17.17

25
12.15
29200.00
50
2199.40
1875.00
25
13.00
25.00
1000
1552.00
25.00
1000
1.05
0.00
50
2358.70
0.00
1000
1.05
0.00
1000
1732.00
0.00
1000
1.05

|
15.00
BANKNIFTY
|
3579.80
BANKNIFTY
|
8.00
BANKNIFTY
|
2775.55

25
24.20
30APR2015
100
86.56
30APR2015
125
22.67
30APR2015
100
27.81

NIFTY
1025

30APR2015
25

8635.90

NIFTY
25
NIFTY
150
NIFTY
100
NIFTY
50
NIFTY
1000
NIFTY
125
NIFTY
25
NIFTY
100
NIFTY
25
NIFTY
75

30APR2015
0.00
25
30APR2015
22.74 450
30APR2015
27.98 100
30APR2015
21.07 250
30APR2015
28.29 25
30APR2015
20.02 25
30APR2015
15.32 25
30APR2015
18.71 25
30APR2015
17.50 25
30APR2015
17.98 375

7500.00
1124.00
7500.00
2.65
7600.00
1017.00
7600.00
2.95
7700.00
925.05
7700.00
3.70
7800.00
827.00
7800.00
4.80
7900.00
732.30
7900.00
7.20

NIFTY
1025

30APR2015
25

8635.90

NIFTY
475
NIFTY
1425
NIFTY
75
NIFTY
225
NIFTY
25
NIFTY
200
NIFTY
500
NIFTY
775
NIFTY
25
NIFTY
25

30APR2015
12.65 25
30APR2015
17.10 200
30APR2015
17.03 25
30APR2015
16.19 25
30APR2015
14.42 25
30APR2015
15.36 25
30APR2015
14.13 25
30APR2015
14.59 25
30APR2015
13.44 50
30APR2015
13.84 25

8000.00
635.00
8000.00
10.25
8100.00
539.80
8100.00
14.40
8200.00
451.00
8200.00
21.70
8300.00
359.50
8300.00
32.40
8400.00
278.05
8400.00
48.45

NIFTY
1025

30APR2015
25

8635.90

0
0.00
21400.00
0
0.00
21500.00
25
6.00
21500.00
25
2611.90

0.00

CE
21.70
PE
0.00

21.75
6650
0.00
3375

225

8633.10 |
10421375.00

19600750
CE
0.00
PE
22.61
CE
0.00
PE
21.04
CE
0.00
PE
19.81
CE
0.00
PE
18.61
CE
0.00
PE
17.87

0.00
471900
22.59
648800
0.00
82975
20.92
340150
0.00
19000
19.69
451475
0.00
24050
18.60
459625
0.00
105150
17.69
520575

25
1120.80
200050.00
1050
2.65
493150.00
250
1006.10
4800.00
5000
2.85
89875.00
1500
894.90
975.00
100
3.60
366300.00
25
823.25
9450.00
175
4.80
1200400.00
25
726.25
15450.00
25
6.85
1814725.00
225

19600750
CE
0.00
PE
17.01
CE
12.84
PE
16.05
CE
14.27
PE
15.35
CE
13.22
PE
14.59
CE
13.10
PE
13.84

0.00
1000
1832.00
0.00
25
6.00
2675.00
25
2672.85
1425.00

PE

0.00
1098900
16.96
2579200
11.55
166100
15.96
2712700
12.80
562325
15.20
2878200
13.04
483975
14.46
3145225
12.74
981925
13.60
3907450

225
19600750

1129.45

2.75

1048.75

2.95

956.90

3.95

834.30

4.90

739.55

7.35

8633.10 |
10421375.00

250
634.00
481850.00
400
10.25
4592250.00
25
538.70
59675.00
100
14.30
4943425.00
500
447.00
188375.00
200
21.30
6520525.00
25
359.25
285900.00
1275
32.05
8814975.00
25
276.10
1504300.00
25
47.30
12756425.00

8635.90

8635.90

635.00

10.50

551.50

14.90

450.85

21.75

363.15

32.40

279.20

48.45

8633.10 |
10421375.00

8635.90

NIFTY
3575
NIFTY
50
NIFTY
25
NIFTY
50
NIFTY
25
NIFTY
25
NIFTY
50
NIFTY
425
NIFTY
50
NIFTY
50
NIFTY
1025

30APR2015
12.79 25
30APR2015
13.06 25
30APR2015
12.26 25
30APR2015
12.38 100
30APR2015
11.87 25
30APR2015
11.80 50
30APR2015
11.52 25
30APR2015
11.03 25
30APR2015
11.38 100
30APR2015
10.40 100
30APR2015
25

8500.00
202.30
8500.00
70.25
8600.00
136.10
8600.00
100.35
8700.00
86.20
8700.00
151.00
8800.00
50.20
8800.00
211.00
8900.00
27.00
8900.00
282.55

NIFTY
8600
NIFTY
100
NIFTY
1000
NIFTY
25
NIFTY
5900
NIFTY
25
NIFTY
1475
NIFTY
125
NIFTY
2500
NIFTY
25
NIFTY
4850
NIFTY
50
NIFTY
1025

30APR2015
11.26 50
30APR2015
10.01 25
30APR2015
11.45 25
30APR2015
0.00
25
30APR2015
11.92 25
30APR2015
0.00
25
30APR2015
13.01 25
30APR2015
0.00
25
30APR2015
14.46 125
30APR2015
0.00
25
30APR2015
15.58 50
30APR2015
0.00
50
30APR2015
25

9000.00
13.15
9000.00
368.25
9100.00
6.50
9100.00
463.90
9200.00
3.70
9200.00
554.40
9300.00
2.85
9300.00
661.00
9400.00
2.75
9400.00
757.00
9500.00
2.25
9500.00
853.00

CE
12.50
PE
12.93
CE
12.02
PE
11.93
CE
11.66
PE
11.68
CE
11.42
PE
10.86
CE
11.31
PE
9.78

8635.90

8635.90

CE
11.17
PE
8.16
CE
11.34
PE
0.00
CE
11.88
PE
0.00
CE
12.96
PE
0.00
CE
14.47
PE
0.00
CE
15.52
PE
0.00

12.50
2309775
12.83
3062050
12.00
2707975
11.98
2077000
11.67
2520050
11.36
1096575
11.42
2967050
10.56
998450
11.24
1500675
9.44
429775

275
202.30 |
6254900.00
50
70.25 |
11069950.00
25
136.95 |
12207900.00
75
102.10 |
4293350.00
25
86.35 |
11950050.00
25
149.05 |
923375.00
25
50.20 |
9872500.00
25
209.20 |
430650.00
50
26.50 |
6053025.00
25
282.35 |
194425.00
225
8633.10 |
19600750
10421375.00

203.00

11.17
3214900
7.71
807700
11.26
1115875
0.00
398550
11.85
1089725
0.00
135675
12.78
842525
0.00
87900
14.33
673300
0.00
114500
15.48
777125
0.00
761525

13.25

6425
13.15 |
4253025.00
500
369.15 |
441775.00
500
6.40
|
1178700.00
25
459.55 |
34000.00
225
3.70
|
632700.00
25
555.00 |
15650.00
2500
2.60
|
534825.00
25
652.50 |
9750.00
250
2.60
|
843050.00
125
751.25 |
23075.00
550
2.20
|
303550.00
25
853.15 |
131725.00
225
8633.10 |
19600750
10421375.00

71.40
138.00
104.75
87.10
151.70
50.30
211.00
26.95
285.40
8635.90

372.65
6.75
463.45
3.75
560.00
2.85
658.80
2.70
755.65
2.25
856.65
8635.90