Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 29582.50  As on Mar 22, 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 42,440 -1,460 114 67.13 4,644.80 -254.00 20 4,622.00 4,646.05 20 25000.00 100 1.45 1.55 1,740 -0.85 1.55 48.33 1,662 -4,040 74,200 Graph
Graph 1,660 - - - 2,046.05 - 100 4,460.35 4,675.75 200 25100.00 100 1.45 2.00 1,080 - 2.05 48.66 15 -200 2,480 Graph
Graph - - - - - - 100 4,278.40 4,520.10 20 25200.00 20 2.35 4.60 20 -1.60 1.50 46.12 831 -900 1,500 Graph
Graph - - - - - - 100 4,148.20 5,883.10 100 25300.00 20 1.85 - - -4.05 2.75 48.05 22 -420 55,440 Graph
Graph - - - - - - 100 4,048.70 5,783.30 260 25400.00 20 3.00 - - - 3.50 48.26 328 -40 2,760 Graph
Graph 10,820 -20 1 95.08 4,300.00 -115.00 20 4,116.50 4,169.10 20 25500.00 20 3.50 4.05 220 -0.35 4.15 48.11 275 -420 305,000 Graph
Graph - - - - - - 100 3,895.05 4,263.65 20 25600.00 20 3.25 5.45 500 0.50 4.00 46.79 19 40 500 Graph
Graph 300 - - - 4,145.00 - 40 3,935.00 4,064.15 20 25700.00 20 2.00 4.75 100 -4.60 3.20 44.50 26 -280 620 Graph
Graph 120 - - - 3,953.45 - 100 3,685.10 3,981.15 20 25800.00 160 2.00 3.95 40 -1.05 2.00 41.21 58 -220 262,220 Graph
Graph 580 - - - 3,820.90 - 620 3,599.45 3,760.55 100 25900.00 20 3.00 4.90 20 - 4.00 43.46 67 100 2,340 Graph
Graph 31,060 -760 47 53.11 3,645.00 -247.40 20 3,625.35 3,644.85 20 26000.00 80 3.00 4.50 620 -0.35 4.50 42.97 449 -940 89,060 Graph
Graph 40 - - - 1,041.20 - 600 3,391.25 3,694.90 20 26100.00 60 4.00 5.00 380 -2.00 5.00 42.40 118 - 3,020 Graph
Graph 20 - - - 3,025.00 - 120 3,401.20 3,575.05 20 26200.00 200 4.10 4.90 440 -1.25 5.00 41.28 114 -20 3,560 Graph
Graph 380 - 1 75.53 3,467.50 852.00 120 3,296.05 3,403.30 20 26300.00 420 3.25 5.00 20 -5.45 3.05 37.79 118 -160 5,260 Graph
Graph 20 - - - 3,000.00 - 600 3,150.90 3,380.85 140 26400.00 220 4.10 5.90 100 0.55 5.25 39.27 51 - 8,980 Graph
Graph 24,180 -2,140 121 47.50 3,148.35 -288.00 20 3,142.05 3,148.10 220 26500.00 780 4.05 4.95 60 -1.85 4.05 36.90 1,142 -3,600 123,560 Graph
Graph 440 - - - 3,320.00 - 80 3,037.00 3,058.35 40 26600.00 20 2.10 3.00 380 -5.75 3.15 34.72 84 -20 3,500 Graph
Graph 560 -340 18 41.71 2,941.00 -153.55 60 2,930.35 2,948.10 80 26700.00 100 3.20 3.75 2,600 -1.70 3.45 34.02 76 20 8,280 Graph
Graph 1,700 -40 4 - 2,785.55 -344.45 80 2,840.40 2,848.10 360 26800.00 520 4.30 6.75 20 -2.25 5.00 34.53 49 -860 8,600 Graph
Graph 1,640 -60 9 43.01 2,751.60 -192.50 20 2,734.40 2,748.10 280 26900.00 80 4.40 5.00 4,440 -2.90 5.00 33.41 74 - 10,880 Graph
Graph 194,400 -16,780 1,122 33.54 2,633.45 -291.35 20 2,633.20 2,658.95 20 27000.00 40 5.15 5.50 1,960 -2.80 5.50 32.70 7,862 -12,360 287,060 Graph
Graph 3,780 -1,080 64 39.32 2,548.90 -280.10 20 2,540.90 2,548.10 80 27100.00 20 4.00 5.00 20 -3.35 4.00 30.26 172 -560 6,900 Graph
Graph 7,220 -580 65 38.78 2,451.60 -273.95 20 2,434.00 2,448.10 100 27200.00 1,520 6.00 7.50 500 -3.15 5.60 30.51 266 -660 10,980 Graph
Graph 4,700 -280 48 35.40 2,345.50 -165.45 20 2,335.75 2,348.10 60 27300.00 20 5.65 7.50 500 -1.55 6.00 29.66 640 -680 11,340 Graph
Graph 13,820 -560 55 35.96 2,251.60 -277.95 20 2,233.60 2,248.10 400 27400.00 40 6.00 6.35 360 -0.75 6.30 28.72 273 880 9,960 Graph
Graph 334,380 -7,720 801 37.89 2,165.00 -246.05 40 2,135.15 2,161.65 20 27500.00 20 6.00 6.50 980 -2.80 6.50 27.69 11,225 -17,520 156,660 Graph
Graph 3,860 -440 29 33.14 2,051.60 -270.90 20 2,035.55 2,063.80 20 27600.00 500 5.75 7.00 20 -2.25 6.00 26.22 482 280 28,460 Graph
Graph 8,660 -780 60 28.38 1,941.00 -274.95 40 1,939.40 1,948.10 340 27700.00 60 8.25 8.50 920 -1.30 8.50 26.44 1,120 -3,020 20,760 Graph
Graph 9,560 -740 83 35.62 1,876.45 -255.05 60 1,848.35 1,873.05 20 27800.00 400 7.20 8.05 60 -1.30 8.00 25.00 796 -1,960 22,520 Graph
Graph 10,000 -420 32 33.35 1,772.55 -258.25 40 1,737.85 1,767.60 20 27900.00 500 7.10 8.00 20 -1.90 7.65 23.63 2,112 6,300 33,060 Graph
Graph 180,680 -8,860 1,180 26.33 1,647.25 -278.55 100 1,650.00 1,663.70 40 28000.00 640 10.50 11.00 780 -0.40 11.00 23.85 44,147 3,320 375,680 Graph
Graph 3,340 -300 26 26.83 1,555.00 -275.00 20 1,552.60 1,578.10 20 28100.00 980 11.00 12.95 20 -0.25 11.00 22.59 14,693 7,380 37,620 Graph
Graph 10,500 -140 76 29.08 1,475.00 -242.40 40 1,443.20 1,474.45 20 28200.00 1,000 10.05 12.90 180 0.70 12.90 21.97 11,748 3,500 33,020 Graph
Graph 4,160 -20 20 24.00 1,355.40 -260.55 40 1,341.95 1,370.00 20 28300.00 1,000 11.00 17.00 60 0.75 14.00 21.00 16,107 7,560 43,460 Graph
Graph 3,340 -140 24 21.39 1,250.00 -288.20 220 1,250.00 1,280.25 20 28400.00 200 12.10 15.90 460 -3.25 12.20 19.17 20,340 20,580 55,280 Graph
Graph 98,760 -12,900 975 24.29 1,175.00 -255.25 20 1,156.85 1,176.60 20 28500.00 1,000 19.30 20.00 28,840 1.65 19.05 19.59 77,351 15,500 381,960 Graph
Graph 18,980 -740 73 - 1,019.40 -304.35 20 1,050.15 1,081.50 20 28600.00 20 20.00 24.00 3,780 -0.05 20.00 18.39 40,836 340 129,680 Graph
Graph 23,740 -4,320 477 19.44 964.00 -262.30 40 957.45 979.75 20 28700.00 160 24.00 24.60 340 2.65 24.00 17.73 40,721 8,160 66,320 Graph
Graph 15,880 -140 90 18.13 866.00 -270.75 20 858.10 898.10 20 28800.00 60 22.10 32.00 60 4.30 29.00 17.06 63,076 9,940 80,080 Graph
Graph 3,740 -2,480 255 17.02 770.00 -280.00 40 768.95 785.00 20 28900.00 20 35.00 37.95 40 7.65 36.00 16.49 77,565 19,200 53,840 Graph
Graph 110,400 -12,220 3,440 17.59 690.00 -274.10 20 685.05 699.95 20 29000.00 280 46.25 47.55 40 11.25 46.25 16.09 258,109 -1,920 421,260 Graph
Graph 15,800 -380 786 18.32 617.55 -247.75 20 602.40 617.55 20 29100.00 20 55.95 56.00 1,420 14.15 55.95 15.35 130,446 43,220 78,100 Graph
Graph 18,580 -3,140 1,386 16.80 523.80 -248.60 40 523.80 540.20 20 29200.00 120 71.25 72.75 80 20.45 71.05 14.87 185,380 21,600 88,740 Graph
Graph 21,140 1,680 799 16.03 441.70 -254.85 100 441.00 461.35 20 29300.00 60 90.00 92.00 840 26.65 89.20 14.31 254,711 52,540 156,780 Graph
Graph 18,500 5,520 1,488 16.25 377.40 -228.70 2,160 371.95 387.85 20 29400.00 80 111.85 117.00 20 32.05 112.00 13.75 344,905 73,660 166,220 Graph
Graph 247,500 4,800 32,522 16.15 314.90 -222.35 940 313.00 318.95 80 29500.00 60 148.80 151.00 920 51.20 151.00 13.91 671,445 60,780 646,060 Graph
Graph 92,940 71,540 35,661 15.57 251.30 -206.10 20 247.15 256.00 20 29600.00 1,640 188.00 190.40 100 67.60 190.40 13.59 363,753 53,900 141,060 Graph
Graph 206,080 105,960 99,479 15.30 199.00 -188.50 100 197.75 199.90 80 29700.00 20 233.10 237.00 820 84.40 236.00 13.19 332,385 10,120 166,760 Graph
Graph 278,800 166,660 199,129 15.02 153.45 -174.65 20 152.55 154.95 40 29800.00 160 283.00 289.00 20 99.40 286.00 12.52 280,840 -16,760 148,760 Graph
Graph 223,360 142,900 240,429 15.04 119.00 -151.80 60 118.55 121.10 120 29900.00 380 346.00 350.75 20 120.00 350.00 12.22 161,475 22,180 95,920 Graph
Graph 674,480 263,380 533,608 15.41 95.00 -129.40 100 95.00 96.00 760 30000.00 240 424.85 426.35 20 141.75 422.00 11.92 156,790 118,200 232,020 Graph
Graph 284,040 173,460 298,301 15.81 76.00 -106.25 80 72.40 76.65 40 30100.00 140 487.10 519.40 40 175.70 512.85 12.86 20,766 19,520 23,980 Graph
Graph 386,780 223,040 365,303 16.05 59.00 -86.30 120 57.95 59.00 20 30200.00 20 571.70 598.75 20 176.20 571.60 7.96 5,018 5,440 8,200 Graph
Graph 327,180 110,140 280,137 16.19 44.70 -69.60 40 44.00 45.00 520 30300.00 20 655.40 682.00 20 215.75 680.50 11.55 1,479 2,620 4,820 Graph
Graph 209,880 146,560 223,089 16.52 34.95 -58.65 40 32.80 34.95 40 30400.00 180 738.90 768.60 100 235.75 778.25 12.38 631 2,080 2,120 Graph
Graph 652,880 119,420 361,135 16.91 27.60 -44.70 220 27.60 28.50 700 30500.00 140 837.85 860.00 20 236.15 852.00 - 1,767 -920 10,460 Graph
Graph 130,140 93,200 145,284 16.95 20.00 -36.55 40 19.50 20.00 1,860 30600.00 20 930.05 973.90 40 96.10 920.10 - 7 60 80 Graph
Graph 148,920 101,280 99,546 16.73 13.25 -30.55 140 13.25 15.80 600 30700.00 20 1,021.80 1,059.10 20 - - - - - - Graph
Graph 90,060 33,120 87,694 17.53 11.75 -21.85 520 11.75 12.00 20 30800.00 100 1,117.90 1,157.25 20 -262.00 1,119.95 - 8 - - Graph
Graph 60,760 32,840 47,873 18.20 10.15 -17.90 1,840 10.15 11.75 80 30900.00 120 1,187.55 1,352.45 20 - 1,110.70 - - - 80 Graph
Graph 255,760 38,260 109,991 18.97 9.10 -13.35 3,100 9.10 9.80 300 31000.00 20 1,319.20 1,343.30 20 267.05 1,339.05 - 139 -660 2,080 Graph
Graph 34,360 13,940 19,677 19.55 7.75 -9.05 380 7.30 8.30 1,040 31100.00 20 1,407.90 1,453.75 20 - - - - - - Graph
Graph 60,400 17,020 17,743 20.24 6.90 -7.00 60 6.50 7.10 180 31200.00 20 1,516.65 1,549.95 20 277.75 1,506.00 - 115 - 200 Graph
Graph 31,480 28,820 12,734 20.78 5.90 -5.65 40 5.55 5.90 40 31300.00 120 1,589.65 1,686.25 20 - - - - - - Graph
Graph 73,920 56,120 17,866 21.18 4.85 -5.30 40 3.95 4.85 20 31400.00 20 1,697.65 1,896.95 20 - - - - - - Graph
Total 5,723,600 3,240,970 3,607,279 5,210,100 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.