Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 26958.65  As on Aug 23, 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 60 60 8 - 1,600.00 -68.75 20 1,617.05 1,663.65 20 25400.00 2,340 18.25 18.90 600 12.00 18.15 28.37 59,769 113,860 113,860 Graph
Graph 440 440 49 22.91 1,508.00 -63.35 20 1,519.35 1,557.70 20 25500.00 680 20.50 21.50 40 12.85 21.50 27.84 105,310 267,160 267,160 Graph
Graph - - - - - - 40 1,400.20 1,471.30 20 25600.00 100 20.10 24.00 40 12.25 24.20 27.00 35,233 26,680 26,680 Graph
Graph 20 20 1 45.46 1,469.85 90.60 20 1,316.50 1,376.80 20 25700.00 60 22.65 30.00 160 13.05 29.35 26.59 39,829 33,540 33,540 Graph
Graph 20 20 2 27.16 1,242.00 -43.00 40 1,222.55 1,292.35 20 25800.00 480 31.00 39.95 60 9.05 31.00 25.30 58,077 61,040 61,040 Graph
Graph - - - - - - 40 1,129.95 1,192.75 20 25900.00 20 40.00 46.00 200 13.15 42.30 25.65 58,172 54,100 54,100 Graph
Graph 10,560 6,200 1,382 26.89 1,064.20 13.80 20 1,055.85 1,080.70 80 26000.00 80 51.00 51.75 40 -5.45 51.20 25.26 312,568 207,500 389,740 Graph
Graph 20 20 6 30.05 1,007.35 -724.75 20 954.70 1,005.00 20 26100.00 20 60.10 64.00 800 -2.55 63.00 25.01 100,793 63,100 68,720 Graph
Graph 320 320 247 25.94 889.10 -756.30 20 872.50 917.15 20 26200.00 420 74.25 76.00 20 -4.85 76.25 24.67 154,317 94,160 111,360 Graph
Graph 1,040 1,000 404 27.34 823.60 8.60 20 791.50 832.10 20 26300.00 40 86.95 91.10 40 -7.20 90.10 24.13 214,519 94,020 115,320 Graph
Graph 1,320 1,300 1,053 26.96 744.40 -155.60 20 718.30 757.25 20 26400.00 20 101.50 108.00 300 -7.00 108.00 23.75 195,330 92,260 116,800 Graph
Graph 31,740 25,420 19,001 24.79 647.30 18.75 40 643.00 660.30 20 26500.00 20 122.00 126.95 180 -8.60 126.95 23.19 444,994 162,320 333,040 Graph
Graph 8,740 7,280 27,760 23.43 561.15 7.70 40 561.30 580.00 20 26600.00 20 150.00 153.95 240 -9.15 150.00 22.70 207,239 84,060 112,340 Graph
Graph 75,440 75,120 81,207 24.61 510.00 -22.80 40 495.60 510.00 520 26700.00 20 173.70 183.95 200 -5.00 183.95 22.77 223,238 72,100 123,620 Graph
Graph 26,480 25,760 128,606 23.93 440.00 14.15 300 422.00 440.80 20 26800.00 200 200.75 210.00 100 -15.55 205.35 21.53 210,380 31,680 95,960 Graph
Graph 34,800 32,480 153,400 22.22 360.00 -10.30 80 361.55 380.50 160 26900.00 20 242.15 250.75 200 -7.90 250.05 21.70 146,757 33,200 68,900 Graph
Graph 373,200 249,800 462,251 23.06 319.45 9.15 100 319.40 324.40 40 27000.00 20 283.35 285.10 80 -15.30 285.10 20.79 214,118 52,980 349,340 Graph
Graph 204,740 178,580 240,201 22.64 266.70 2.90 40 266.70 268.20 20 27100.00 20 328.60 339.15 20 -9.20 338.40 20.80 66,995 57,000 82,000 Graph
Graph 171,240 84,100 345,415 22.67 225.10 6.40 80 225.00 227.85 600 27200.00 20 382.00 391.45 20 -6.00 391.50 20.40 55,704 96,160 148,180 Graph
Graph 205,500 136,760 293,735 22.59 187.00 7.30 20 187.00 189.00 20 27300.00 40 451.55 459.95 20 -1.25 459.25 20.70 21,882 -15,140 99,200 Graph
Graph 187,980 82,980 302,833 23.11 161.00 14.25 20 160.05 161.00 420 27400.00 20 504.60 527.55 20 -16.85 505.90 18.81 24,241 -165,140 39,040 Graph
Graph 589,700 174,720 715,506 23.16 133.15 15.55 40 134.80 135.00 1,160 27500.00 20 585.95 598.55 40 -9.10 586.00 19.26 16,936 -88,920 172,980 Graph
Graph 168,380 -77,620 264,665 23.31 110.30 14.75 80 110.00 111.95 100 27600.00 20 661.35 678.00 20 8.00 678.00 20.56 2,326 -6,320 26,340 Graph
Graph 136,220 11,420 186,602 23.59 92.00 12.85 520 90.60 91.95 40 27700.00 40 731.35 760.95 40 6.45 767.30 21.41 869 -5,280 21,460 Graph
Graph 205,120 -10,200 209,909 23.95 77.30 12.65 80 76.30 77.45 80 27800.00 100 827.95 844.55 40 6.90 850.95 21.35 2,919 -35,800 31,620 Graph
Graph 134,480 28,340 101,833 24.33 65.00 10.25 40 63.40 65.00 80 27900.00 20 913.60 933.20 40 2.00 930.50 20.19 554 -4,020 16,380 Graph
Graph 686,060 110,640 366,230 24.89 55.90 10.30 1,740 53.00 56.00 260 28000.00 20 998.55 1,023.10 80 7.00 1,018.30 19.59 4,229 -27,160 198,980 Graph
Graph 79,140 12,020 70,878 24.95 45.00 8.10 140 41.80 45.00 40 28100.00 20 1,058.20 1,112.65 20 -20.30 1,091.55 - 182 -940 6,660 Graph
Graph 242,580 76,320 88,020 25.06 36.20 6.00 20 34.00 36.20 60 28200.00 20 1,167.75 1,204.55 40 25.90 1,214.40 21.64 190 -1,500 12,680 Graph
Graph 119,860 46,060 58,228 25.38 30.00 5.00 80 29.35 30.00 2,040 28300.00 40 1,259.45 1,297.45 40 24.30 1,320.05 24.37 295 -2,180 7,340 Graph
Graph 99,120 31,740 46,925 25.33 23.30 2.45 100 23.50 23.75 100 28400.00 40 1,351.95 1,391.85 40 -57.00 1,357.40 - 143 -2,460 3,360 Graph
Graph 404,580 -67,720 146,719 25.86 20.00 1.40 240 19.60 20.00 1,000 28500.00 20 1,475.00 1,490.60 40 0.15 1,495.00 15.22 1,571 -5,640 104,760 Graph
Graph 68,080 18,940 33,002 26.09 16.25 0.75 240 16.10 17.40 80 28600.00 20 1,522.65 1,588.40 20 -113.25 1,442.30 - 9 -60 2,580 Graph
Graph 84,060 -2,500 28,993 26.25 13.00 1.05 780 13.00 13.65 60 28700.00 60 1,634.05 1,687.70 40 -108.70 1,575.00 - 58 -360 7,840 Graph
Graph 67,340 12,900 16,857 26.87 11.45 0.75 180 11.05 11.45 1,760 28800.00 20 1,692.40 1,800.00 20 -163.60 1,610.00 - 72 -1,380 3,900 Graph
Graph 23,960 -5,940 11,675 27.84 10.95 2.05 40 10.30 10.95 60 28900.00 20 1,840.35 1,883.05 20 -98.75 1,797.15 - 71 -80 8,200 Graph
Graph 564,500 19,060 65,241 28.46 9.75 1.10 2,500 9.15 9.75 520 29000.00 40 1,960.00 1,975.75 20 -9.70 1,962.30 - 1,015 -12,800 302,240 Graph
Graph 15,520 1,580 2,804 28.41 7.50 0.35 20 7.45 7.55 20 29100.00 20 2,037.70 2,085.60 20 -69.95 2,081.30 - 22 -20 6,360 Graph
Graph 24,640 -2,340 2,731 28.99 6.65 0.30 300 6.60 6.95 60 29200.00 20 2,085.45 2,172.70 20 29.10 2,203.00 30.66 83 -1,320 5,100 Graph
Graph 29,380 2,640 2,592 29.96 6.50 0.15 20 5.50 6.45 1,000 29300.00 20 2,210.40 2,288.80 80 17.55 2,273.90 - 17 -240 1,720 Graph
Graph 18,280 740 1,733 30.06 5.20 -3.25 20 5.25 6.00 40 29400.00 20 2,339.25 2,388.75 20 -106.15 2,266.60 - 13 - 1,460 Graph
Graph 244,440 29,540 18,831 30.75 4.80 -0.15 80 4.80 5.95 20 29500.00 140 2,439.10 2,465.45 160 12.95 2,480.00 - 160 -2,280 60,680 Graph
Graph 14,260 1,800 1,144 31.59 4.60 -0.25 40 4.60 5.35 1,000 29600.00 40 2,531.15 2,570.90 20 501.65 2,575.80 - 1 - 540 Graph
Graph 13,560 -1,060 939 32.10 4.10 -0.85 20 4.15 4.95 20 29700.00 20 2,628.35 2,669.25 20 35.60 2,586.80 - 4 -20 3,400 Graph
Graph 6,000 120 321 32.43 3.50 -0.95 20 3.90 5.15 20 29800.00 20 2,724.80 2,783.40 20 57.65 2,805.00 38.81 7 -120 3,040 Graph
Graph 6,460 60 474 34.36 4.40 -0.45 40 3.80 4.85 100 29900.00 20 2,775.05 2,889.40 20 - 1,947.90 - - - 180 Graph
Graph 281,200 -86,320 17,190 34.40 3.55 -0.80 80 3.55 3.90 40 30000.00 20 2,929.45 2,968.35 40 5.05 2,971.75 - 102 -1,220 25,560 Graph
Graph 4,180 80 79 35.03 3.30 0.70 20 3.30 4.10 100 30100.00 40 2,861.55 3,252.00 420 822.05 3,007.05 - 2 - 1,820 Graph
Graph 5,760 -420 137 36.53 3.75 1.15 20 2.80 4.80 40 30200.00 20 3,100.00 3,170.45 20 345.35 3,035.00 - 3 -40 2,860 Graph
Graph 3,560 -300 153 35.88 2.60 -1.10 20 2.30 3.00 20 30300.00 420 3,143.85 3,266.75 20 399.45 3,200.00 - 11 -80 2,800 Graph
Graph 1,940 80 28 35.82 2.05 0.40 40 2.20 2.55 20 30400.00 420 3,233.95 3,747.20 420 158.05 3,453.55 - - - 1,520 Graph
Graph 271,400 2,780 3,052 39.07 3.55 -0.05 800 3.20 3.55 420 30500.00 200 3,450.00 3,466.00 20 11.35 3,478.95 - 348 -3,040 98,180 Graph
Graph 3,020 - 24 40.05 3.60 0.25 20 3.00 4.80 20 30600.00 420 3,371.70 3,569.60 20 561.65 3,621.65 54.90 2 - 1,080 Graph
Graph 3,100 - - - 5.95 - 2,000 0.70 - - 30700.00 20 3,514.45 3,780.30 20 -25.50 3,730.00 58.70 1 -20 1,980 Graph
Graph 1,920 - 1 39.60 2.20 - 20 1.00 3.00 20 30800.00 2,420 3,417.45 3,764.35 80 - 3,049.65 - - - 480 Graph
Graph 3,480 -60 53 42.03 3.10 -0.95 20 2.50 3.10 3,120 30900.00 2,420 3,524.50 3,865.90 20 812.40 3,969.50 70.72 1 - 360 Graph
Graph 137,140 -9,120 764 42.76 3.00 -0.25 20 2.40 3.10 20 31000.00 20 3,923.75 3,960.95 20 -11.15 3,973.80 - 136 -2,380 18,220 Graph
Graph 960 - 3 43.63 3.00 -0.05 200 0.50 3.00 20 31100.00 2,420 3,659.15 4,525.80 2,420 - 2,754.90 - - - 60 Graph
Graph 860 - - - 3.70 - 200 0.55 3.05 100 31200.00 2,420 3,785.45 4,637.35 2,420 - 2,844.50 - - - 120 Graph
Graph 680 -280 19 45.46 3.05 -1.45 100 1.10 3.05 20 31300.00 2,420 3,840.45 4,753.65 2,420 - - - - - - Graph
Graph 160 40 6 46.23 3.00 -15.00 200 0.50 - - 31400.00 2,420 3,931.70 4,855.40 2,420 1,770.00 4,140.00 - 1 -20 80 Graph
Graph 54,380 -16,380 1,108 45.54 2.20 -0.65 20 1.90 3.20 20 31500.00 20 4,435.10 4,463.45 20 22.95 4,449.75 - 143 -2,020 8,920 Graph
Graph - - - - - - 20 0.30 - - 31600.00 2,420 4,110.00 4,857.65 2,420 - - - - - - Graph
Graph 380 200 11 48.79 3.00 2.95 180 0.40 3.00 40 31700.00 2,420 4,199.50 4,968.30 2,420 - - - - - - Graph
Graph 380 380 35,553 46.04 1.45 -1,800.65 60 1.40 - - 31800.00 2,420 4,285.95 5,104.05 2,420 - - - - - - Graph
Graph 80 80 42,557 47.13 1.55 -1,751.65 100 1.50 3.05 40 31900.00 2,420 4,378.65 5,615.20 2,420 - - - - - - Graph
Graph 58,760 1,680 528 46.94 1.25 -1.80 60 1.25 1.45 360 32000.00 40 4,916.75 4,951.65 40 -13.05 4,962.90 - 46 -280 24,020 Graph
Graph 220 220 1,665 43.98 0.50 -1,657.90 20 0.30 3.05 220 32100.00 2,420 4,557.95 5,479.05 2,420 - - - - - - Graph
Graph - - - - - - 20 0.30 - - 32200.00 2,420 4,646.75 5,562.70 2,420 - - - - - - Graph
Graph - - - - - - 20 0.30 - - 32300.00 2,420 4,738.60 5,699.95 2,420 - - - - - - Graph
Graph - - - - - - 20 0.30 - - 32400.00 2,420 4,826.30 5,778.30 2,420 - - - - - - Graph
Graph 26,060 140 37 54.36 2.50 1.00 80 0.60 2.50 60 32500.00 20 5,412.20 5,456.35 80 -51.00 5,379.00 - 13 -120 2,320 Graph
Graph - - - - - - 20 0.30 - - 32600.00 2,420 4,849.65 5,998.85 2,420 - - - - - - Graph
Graph - - - - - - 20 0.30 - - 32700.00 2,420 5,096.85 6,099.45 2,420 - - - - - - Graph
Graph 20 20 1 53.94 1.50 -1,353.80 20 0.30 - - 32800.00 2,420 5,187.55 6,205.85 2,420 - - - - - - Graph
Graph 20 20 503 54.15 1.35 -0.30 20 1.10 2.00 40 32900.00 2,420 5,277.45 6,446.75 2,420 - - - - - - Graph
Graph 13,420 -180 188 58.07 2.40 1.05 60 1.50 2.40 20 33000.00 40 5,917.05 5,952.85 80 42.85 5,966.00 - 101 -1,240 14,700 Graph
Graph - - - - - - 200 0.50 - - 33100.00 100 5,741.65 6,399.40 2,420 1,239.70 6,286.70 120.18 1 20 100 Graph
Graph 280 - - - 2.00 -0.85 500 0.45 - - 33200.00 100 5,830.15 6,625.65 2,420 542.95 6,386.70 121.48 1 20 180 Graph
Graph 220 - - - 0.45 - 80 0.55 - - 33300.00 2,420 5,888.30 7,158.75 2,420 512.30 6,584.45 136.93 1 20 280 Graph
Total 6,252,960 4,604,073 2,982,124 4,025,380 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.