Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 30759.70  As on May 20, 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 20 20 2 - 3,457.00 1,797.55 480 3,563.00 - - 27000.00 180 16.35 16.50 80 -98.30 16.50 72.68 39,928 23,880 141,140 Graph
Graph - - - - - - 460 3,531.55 3,777.50 20 27100.00 60 16.20 16.50 20 -116.20 16.55 70.96 3,255 9,240 13,920 Graph
Graph - - - - - - 20 3,436.75 3,679.25 20 27200.00 20 19.85 22.85 220 -122.40 20.35 71.60 2,805 7,300 11,040 Graph
Graph 120 -100 8 - 3,256.75 1,031.50 20 3,303.50 - - 27300.00 20 21.40 30.00 20 -120.25 30.90 75.17 3,253 -1,820 7,160 Graph
Graph 20 20 1 - 3,314.95 1,616.40 460 3,159.25 3,542.20 460 27400.00 360 21.10 34.90 20 -136.55 27.10 71.53 3,192 2,460 4,260 Graph
Graph 640 20 4 77.85 3,330.10 1,094.45 20 3,200.00 3,406.40 460 27500.00 100 25.60 31.50 20 -157.30 29.35 70.70 28,863 64,440 155,280 Graph
Graph - - - - - - 20 3,022.40 3,280.95 20 27600.00 20 31.75 33.25 20 -169.65 31.75 69.85 4,462 140 9,860 Graph
Graph 20 - - - 1,411.00 - 20 2,922.15 3,185.90 20 27700.00 60 34.00 34.10 20 -181.45 34.50 69.06 5,117 -4,620 11,380 Graph
Graph 20 - - - 1,597.70 - 460 2,776.25 3,115.65 460 27800.00 20 36.75 40.00 40 -201.30 39.95 69.15 5,574 -520 9,280 Graph
Graph - - - - - - 20 2,799.50 3,003.75 20 27900.00 40 39.10 42.85 40 -226.15 39.05 66.87 7,015 4,620 12,800 Graph
Graph 2,020 -640 82 70.58 2,840.00 1,075.85 20 2,789.40 2,846.65 20 28000.00 20 49.05 50.00 780 -241.45 45.00 66.89 67,509 40 133,800 Graph
Graph 540 - - - 1,629.80 -12.15 20 2,690.30 2,868.30 20 28100.00 20 49.45 58.95 20 -251.50 58.00 68.69 10,980 4,560 12,640 Graph
Graph 80 - 2 - 2,397.00 784.50 480 2,498.35 2,786.45 20 28200.00 60 55.00 61.50 200 -270.95 61.50 67.54 9,553 500 13,900 Graph
Graph 80 -40 2 - 2,173.20 615.75 440 2,316.30 2,770.15 2,460 28300.00 500 58.00 69.95 20 -296.85 58.20 64.57 9,240 4,460 18,540 Graph
Graph 100 -40 6 65.20 2,452.25 984.75 20 2,405.00 2,468.65 20 28400.00 20 51.20 72.00 360 -311.60 71.95 65.84 8,146 -2,040 9,400 Graph
Graph 6,600 -4,560 693 62.98 2,352.10 976.35 40 2,331.00 2,376.40 20 28500.00 140 76.00 80.00 640 -333.55 80.00 65.46 55,414 24,860 106,280 Graph
Graph 5,360 -3,400 332 67.60 2,284.85 988.40 20 2,222.00 2,284.65 20 28600.00 180 87.00 88.00 40 -356.85 87.00 64.70 20,866 13,320 32,560 Graph
Graph 9,540 -5,480 501 58.14 2,150.05 913.25 40 2,150.00 2,190.65 20 28700.00 100 85.00 94.00 160 -382.90 90.00 63.03 13,369 1,760 15,880 Graph
Graph 5,940 -1,680 309 62.01 2,080.00 921.40 20 2,027.00 2,100.90 20 28800.00 160 92.00 104.30 100 -398.95 100.00 62.64 21,628 4,420 29,300 Graph
Graph 12,720 -1,260 1,271 62.05 1,993.25 903.40 20 1,970.00 2,011.35 20 28900.00 40 100.50 114.25 20 -434.75 104.55 61.12 19,801 1,060 29,800 Graph
Graph 53,320 -34,380 5,116 60.28 1,897.00 876.20 20 1,881.00 1,914.10 20 29000.00 20 112.00 115.70 80 -456.75 117.25 60.91 139,830 170,300 268,620 Graph
Graph 7,260 -5,880 994 60.01 1,810.40 848.95 20 1,752.00 1,833.10 20 29100.00 20 117.00 137.45 40 -470.45 139.55 61.99 14,478 16,980 31,920 Graph
Graph 8,280 -5,580 1,398 59.59 1,724.10 831.85 20 1,642.90 1,736.15 20 29200.00 20 95.00 141.90 20 -524.40 113.00 55.35 15,906 -1,780 16,260 Graph
Graph 10,040 -6,480 1,245 55.23 1,612.00 777.70 100 1,592.85 1,651.65 20 29300.00 40 150.00 155.00 20 -519.85 155.00 59.12 16,954 10,460 22,640 Graph
Graph 4,280 -4,360 1,329 57.38 1,545.25 769.35 20 1,478.75 1,572.10 20 29400.00 20 121.00 185.90 20 -549.80 171.85 58.79 12,282 11,600 20,140 Graph
Graph 28,660 -31,980 4,887 57.72 1,468.40 742.80 40 1,440.00 1,471.95 40 29500.00 20 171.05 187.05 40 -571.20 180.00 57.14 83,419 89,300 114,500 Graph
Graph 3,480 -2,640 1,554 60.54 1,414.45 743.45 20 1,359.00 1,411.55 20 29600.00 20 186.90 216.00 540 -577.95 216.45 58.87 16,837 15,780 17,160 Graph
Graph 4,820 -1,580 929 55.91 1,300.00 685.95 20 1,240.00 1,320.00 20 29700.00 20 205.00 254.95 20 -623.35 222.20 56.65 12,469 7,040 7,560 Graph
Graph 7,180 -4,760 1,739 55.48 1,222.05 656.45 20 1,186.05 1,255.60 20 29800.00 60 240.00 254.00 40 -629.15 253.25 57.21 14,745 10,060 10,860 Graph
Graph 7,420 -1,620 1,449 58.91 1,181.95 661.65 40 1,115.55 1,198.65 20 29900.00 20 252.00 297.00 20 -792.50 270.00 55.95 10,141 9,800 10,000 Graph
Graph 90,380 -50,400 40,211 57.54 1,100.00 626.15 40 1,076.00 1,082.35 40 30000.00 60 292.05 300.00 20 -712.25 295.05 55.41 88,912 134,380 147,840 Graph
Graph 8,700 -3,980 7,528 52.52 983.25 546.75 20 970.35 1,016.00 200 30100.00 20 318.00 336.00 40 -1,285.00 336.00 56.27 13,089 21,140 21,240 Graph
Graph 11,800 5,460 19,568 53.12 923.35 524.80 20 923.35 955.00 80 30200.00 20 335.00 366.95 20 -359.50 341.50 53.38 15,272 19,440 19,460 Graph
Graph 15,220 12,600 21,765 55.20 881.90 518.20 40 855.05 881.85 40 30300.00 20 378.90 395.00 40 -988.85 386.75 54.19 16,994 15,120 15,180 Graph
Graph 12,740 1,760 25,236 51.61 783.35 459.45 20 780.75 824.65 20 30400.00 20 420.80 438.00 40 -854.15 420.85 53.69 16,895 15,300 15,320 Graph
Graph 108,440 31,960 104,345 52.98 740.00 455.60 20 740.00 744.70 20 30500.00 20 453.30 470.00 120 -810.40 465.00 53.88 28,720 62,320 63,640 Graph
Graph 16,300 5,360 30,856 53.47 690.00 432.45 80 676.55 699.25 40 30600.00 20 480.55 518.00 20 -541.70 517.95 54.63 6,005 21,780 21,780 Graph
Graph 25,020 19,720 28,261 53.43 636.95 406.40 20 635.15 636.95 160 30700.00 20 548.00 560.00 20 -558.05 560.00 54.15 4,813 21,520 21,520 Graph
Graph 23,060 11,640 26,072 53.57 588.60 382.55 20 575.00 592.50 20 30800.00 20 568.45 604.95 20 -583.20 595.00 52.80 1,936 10,520 10,520 Graph
Graph 19,060 14,220 15,758 53.72 543.00 359.00 20 535.00 548.05 40 30900.00 20 633.05 667.35 20 -1,001.20 658.10 53.74 341 3,620 3,660 Graph
Graph 186,720 56,880 122,818 53.40 494.85 333.85 440 480.00 495.00 300 31000.00 20 680.55 705.00 20 -1,491.95 685.05 51.17 4,242 39,600 41,620 Graph
Graph 11,360 9,800 11,477 46.72 380.05 236.45 20 380.00 450.95 20 31100.00 20 710.65 793.90 20 - - - - - - Graph
Graph 19,180 16,160 18,303 54.93 429.95 303.40 80 400.00 430.00 20 31200.00 20 783.25 855.40 20 -642.90 792.60 50.10 17 300 300 Graph
Graph 11,800 11,800 10,619 50.89 350.05 -88.60 100 350.00 380.00 100 31300.00 400 397.30 - - - - - - - - Graph
Graph 14,000 10,780 12,200 41.19 219.00 118.65 40 215.55 339.55 20 31400.00 20 789.10 961.30 20 -423.70 1,150.00 71.72 4 80 80 Graph
Graph 159,580 78,100 148,134 53.00 306.05 218.80 40 306.00 309.95 20 31500.00 20 992.20 1,044.75 20 -686.30 986.00 49.54 218 3,540 3,540 Graph
Graph 15,260 13,300 12,250 56.43 310.00 233.40 40 273.50 294.00 40 31600.00 400 876.15 1,318.80 400 -508.65 1,118.25 55.81 2 20 20 Graph
Graph 16,660 16,580 13,688 53.10 250.00 195.00 480 250.00 260.00 40 31700.00 400 775.45 1,332.30 400 - - - - - - Graph
Graph 12,180 12,180 8,493 53.91 232.00 -266.00 40 202.70 232.00 20 31800.00 400 875.95 1,467.00 400 - - - - - - Graph
Graph 11,160 11,160 9,660 51.84 190.65 -276.85 80 190.65 210.60 80 31900.00 400 1,099.85 1,506.00 400 -235.15 1,345.85 56.56 2 20 20 Graph
Graph 257,320 152,220 238,157 53.57 184.00 134.80 800 184.00 185.00 200 32000.00 100 1,320.05 1,507.65 20 -1,250.00 1,350.00 47.51 20 260 1,500 Graph
Graph 114,740 85,540 71,970 54.16 169.00 129.15 540 168.05 172.00 20 32100.00 2,460 1,185.40 1,675.75 2,460 494.45 2,031.10 111.59 2 20 20 Graph
Total 1,339,240 1,021,222 874,515 1,685,140 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.