Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 28538.80  As on Oct 16, 2019 15:30:27 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 280 160 16 - 3,320.00 103.55 120 3,327.05 3,409.20 80 25200.00 60 0.85 1.20 280 -1.85 1.20 87.54 5,748 -20,280 166,620 Graph
Graph - - - - - - 20 3,218.90 3,339.00 500 25300.00 2,200 0.45 1.20 20 -2.35 0.45 77.56 282 -40 3,920 Graph
Graph - - - - - - 20 3,119.40 3,239.25 120 25400.00 200 1.00 1.40 200 -1.80 1.40 83.82 130 -500 1,040 Graph
Graph 80 - 3 - 3,010.85 39.30 20 3,019.05 3,092.95 20 25500.00 100 0.80 0.95 100 -1.95 0.80 76.86 2,608 -14,160 27,740 Graph
Graph - - - - - - 20 2,919.65 3,039.55 120 25600.00 20 1.25 1.70 80 -1.70 1.70 80.38 351 100 6,340 Graph
Graph - - - - - - 20 2,819.60 2,939.45 120 25700.00 20 1.20 1.60 20 -2.10 1.50 76.76 342 -2,260 2,720 Graph
Graph - - - - - - 20 2,720.10 2,839.60 120 25800.00 400 1.15 1.75 20 -2.35 1.55 74.47 604 60 10,120 Graph
Graph 60 - - - 2,493.45 - 20 2,619.75 2,739.85 120 25900.00 180 1.50 2.00 1,340 -2.45 2.00 73.97 838 -2,520 6,000 Graph
Graph 220 - - - 2,573.80 1.95 120 2,517.70 2,624.90 120 26000.00 200 1.50 1.65 40 -3.45 1.65 69.83 15,652 -101,060 107,580 Graph
Graph - -40 3 124.00 2,517.95 44.55 20 2,420.20 2,539.65 120 26100.00 20 1.55 1.90 160 -4.30 1.50 66.56 2,046 20 16,920 Graph
Graph - - - - - - 20 2,319.65 2,439.75 120 26200.00 20 1.25 1.90 140 -4.35 1.80 65.34 3,296 -2,520 11,540 Graph
Graph - - - - - - 20 2,220.20 2,339.80 120 26300.00 20 1.50 1.95 40 -4.70 1.80 62.75 3,590 -14,100 11,780 Graph
Graph - - - - - - 20 2,120.65 2,239.75 120 26400.00 40 1.15 1.90 460 -5.35 1.75 59.97 4,419 -9,620 14,020 Graph
Graph 1,900 -520 59 - 1,940.00 -160.00 20 2,047.30 2,115.30 20 26500.00 60 1.70 2.15 20 -5.40 1.85 57.76 32,015 -81,180 218,980 Graph
Graph - - - - - - 20 1,921.45 2,040.20 20 26600.00 20 2.20 2.55 20 -6.20 2.10 56.00 9,272 -4,240 30,860 Graph
Graph - - - - - - 20 1,821.90 1,940.75 20 26700.00 20 2.35 2.95 40 -6.70 2.65 54.94 13,504 -22,140 36,540 Graph
Graph 260 -20 1 - 1,700.00 -64.65 120 1,719.30 1,806.55 20 26800.00 820 3.10 3.15 20 -8.40 3.10 53.32 26,271 -800 125,740 Graph
Graph - - - - - - 20 1,622.45 1,734.75 20 26900.00 40 3.05 3.65 40 -9.65 3.30 51.00 22,049 -6,700 38,940 Graph
Graph 1,780 40 131 69.58 1,578.20 -5.70 20 1,578.15 1,589.65 320 27000.00 2,280 3.20 3.60 20 -12.35 3.20 48.03 170,927 -43,100 503,940 Graph
Graph 380 80 8 - 1,352.90 -166.55 80 1,445.05 1,516.95 60 27100.00 60 3.40 3.85 80 -14.35 3.60 46.01 47,312 -6,380 61,920 Graph
Graph 540 180 23 - 1,186.30 -213.70 20 1,352.95 1,417.30 80 27200.00 20 3.65 4.00 100 -16.95 4.00 43.85 71,124 -25,140 84,060 Graph
Graph 420 100 28 72.22 1,311.85 11.85 20 1,256.90 1,315.85 100 27300.00 20 4.25 4.95 80 -20.50 4.25 41.37 91,443 -44,000 75,600 Graph
Graph 440 100 18 - 967.50 -260.60 20 1,156.30 1,219.10 20 27400.00 280 5.25 5.30 400 -25.15 5.25 39.77 106,379 -140 121,740 Graph
Graph 8,060 -3,680 553 53.19 1,083.00 -24.55 20 1,077.70 1,090.05 60 27500.00 1,720 6.45 6.75 320 -31.45 6.45 38.06 333,772 -59,240 529,780 Graph
Graph 1,580 -360 111 42.44 968.20 -57.60 20 957.60 997.30 120 27600.00 580 7.35 7.95 80 -37.85 7.95 36.31 167,530 -12,940 130,620 Graph
Graph 1,480 -620 198 49.97 896.00 -35.10 20 871.05 896.05 40 27700.00 100 9.60 9.90 40 -46.80 9.60 34.33 209,346 23,940 183,640 Graph
Graph 5,560 -1,120 257 43.22 788.35 -47.05 20 788.30 805.30 180 27800.00 180 12.65 14.00 1,680 -56.50 12.65 32.86 284,758 17,260 213,140 Graph
Graph 6,500 -1,460 574 40.52 693.10 -57.40 80 688.95 700.00 20 27900.00 880 20.00 21.25 20 -62.90 21.05 33.20 305,678 24,680 182,420 Graph
Graph 74,360 -30,300 19,285 39.99 607.15 -64.35 20 608.05 609.00 20 28000.00 3,180 31.00 32.00 420 -70.95 31.00 32.79 824,880 117,940 624,080 Graph
Graph 17,620 -2,700 4,213 38.30 520.00 -67.95 60 516.50 524.00 180 28100.00 440 44.00 44.10 20 -77.75 44.00 32.18 312,353 3,400 162,760 Graph
Graph 23,460 -13,300 15,862 36.41 435.20 -82.40 20 434.75 440.00 40 28200.00 380 61.00 62.25 780 -84.80 62.25 31.72 457,991 36,720 219,360 Graph
Graph 32,060 -21,640 50,631 36.32 364.00 -80.15 20 361.00 364.70 80 28300.00 520 86.00 86.35 20 -92.45 86.00 31.19 461,356 36,380 190,260 Graph
Graph 67,400 -8,640 123,238 34.77 291.00 -91.20 20 286.10 293.00 20 28400.00 80 114.00 117.00 80 -97.20 117.00 30.74 358,148 129,140 241,680 Graph
Graph 424,200 59,700 384,929 34.49 232.00 -92.25 240 232.00 233.95 80 28500.00 20 152.00 155.00 40 -99.40 155.00 30.13 536,231 110,380 319,640 Graph
Graph 182,560 88,840 303,150 34.11 180.00 -91.25 600 179.00 181.55 40 28600.00 100 200.00 204.15 20 -97.70 204.15 29.96 225,015 22,000 62,420 Graph
Graph 236,020 149,640 445,850 33.75 136.00 -86.55 240 135.00 136.00 20 28700.00 600 257.00 259.05 20 -96.60 257.80 29.01 157,268 28,840 49,920 Graph
Graph 272,800 113,980 512,397 33.45 99.95 -79.20 80 98.50 99.95 60 28800.00 20 315.30 324.40 20 -88.10 323.20 28.53 56,208 -11,240 14,400 Graph
Graph 202,080 83,600 411,656 32.88 69.95 -71.25 120 69.00 69.95 60 28900.00 20 384.60 396.45 20 -78.65 394.95 27.57 10,850 2,360 5,660 Graph
Graph 806,600 236,180 1,081,710 32.28 46.80 -63.55 20 47.50 47.85 20 29000.00 160 468.30 472.00 20 -71.25 470.00 24.96 24,492 -14,400 29,460 Graph
Graph 268,060 137,540 436,292 31.88 30.40 -55.20 100 29.05 30.40 80 29100.00 120 540.30 557.35 20 -69.10 544.25 - 1,418 820 1,560 Graph
Graph 394,620 274,480 513,973 31.15 18.10 -46.40 280 18.10 18.30 20 29200.00 460 640.00 650.90 100 -51.00 640.00 - 632 80 1,860 Graph
Graph 263,140 120,320 401,872 30.96 10.95 -37.45 200 10.10 10.90 20 29300.00 60 725.35 744.55 80 -52.90 740.00 - 230 1,040 1,520 Graph
Graph 192,720 108,140 246,578 31.99 7.85 -27.30 20 6.80 7.95 80 29400.00 40 818.35 841.25 60 -60.70 818.35 - 90 200 520 Graph
Graph 689,860 43,840 438,153 32.65 5.30 -20.10 720 5.15 5.25 80 29500.00 160 917.25 933.60 140 -9.35 939.80 - 508 -700 6,380 Graph
Graph 125,060 29,180 140,485 33.00 3.35 -15.15 20 3.30 3.75 20 29600.00 60 1,003.00 1,052.05 20 -10.50 1,052.05 33.30 88 400 580 Graph
Graph 86,640 -1,900 102,534 35.04 3.00 -10.65 20 2.60 3.00 140 29700.00 40 1,096.15 1,151.70 20 -231.00 1,095.00 - 92 660 740 Graph
Graph 68,160 -25,460 67,886 34.60 1.60 -8.80 20 1.60 1.65 200 29800.00 60 1,195.30 1,250.80 20 -319.40 1,500.85 116.35 71 580 620 Graph
Graph 51,520 3,740 47,854 35.70 1.20 -7.35 80 1.20 1.95 20 29900.00 60 1,294.95 1,350.40 20 186.90 1,468.10 90.16 80 400 540 Graph
Graph 450,760 -16,080 102,122 39.99 1.85 -5.15 1,560 1.80 1.85 600 30000.00 40 1,414.35 1,437.35 20 17.20 1,450.00 39.33 198 -460 10,520 Graph
Graph 55,160 -9,300 20,013 37.64 0.65 -4.55 200 0.70 1.95 20 30100.00 20 1,508.35 1,575.15 120 -60.55 1,590.90 72.95 1 - 20 Graph
Graph 27,080 -8,420 14,317 42.03 1.10 -3.60 140 1.10 1.75 20 30200.00 40 1,608.90 1,672.85 20 -124.95 1,627.40 - 9 100 120 Graph
Graph 30,900 -19,440 9,497 44.85 1.25 -2.30 320 1.00 1.80 20 30300.00 20 1,693.65 1,772.10 20 131.15 1,680.25 - 2 40 40 Graph
Graph 14,700 -18,000 6,605 45.91 1.00 -2.20 20 0.90 1.05 20 30400.00 20 1,770.65 1,872.70 20 - - - - - - Graph
Graph 98,040 -30,480 16,714 48.04 1.00 -2.35 680 0.95 1.00 40 30500.00 60 1,894.05 1,955.30 40 -180.15 2,030.00 101.95 44 40 500 Graph
Graph 8,180 -780 1,809 49.89 0.95 -2.35 2,500 0.50 1.35 20 30600.00 420 1,960.80 2,114.05 20 - - - - - - Graph
Graph 5,800 -1,880 634 52.26 1.00 -2.15 860 1.00 1.05 60 30700.00 20 2,008.95 2,215.00 420 - - - - - - Graph
Graph 5,020 20 358 55.14 1.15 -1.75 2,500 0.65 1.10 20 30800.00 20 2,104.30 2,298.35 420 - - - - - - Graph
Graph 2,140 -1,940 313 57.24 1.15 -2.00 60 1.10 1.40 200 30900.00 420 2,223.30 2,398.05 420 - - - - - - Graph
Graph 60,920 -16,360 7,694 57.51 0.85 -1.50 2,900 0.55 0.90 20 31000.00 120 2,370.85 2,482.30 20 -388.85 2,341.40 - 2 20 460 Graph
Graph 1,700 -460 97 59.17 0.80 -1.70 60 0.80 1.15 20 31100.00 20 2,409.30 2,600.65 400 - - - - - - Graph
Graph 5,780 -1,000 152 62.53 1.00 -1.30 60 0.95 1.00 400 31200.00 400 2,503.30 2,700.90 20 - - - - - - Graph
Graph 800 -440 107 59.23 0.40 -1.65 440 0.40 1.35 20 31300.00 400 2,591.35 2,799.15 20 - - - - - - Graph
Graph 80 20 2 62.85 0.55 -0.70 680 0.40 1.30 60 31400.00 400 2,615.65 3,078.50 400 - - - - - - Graph
Graph 11,280 -1,860 987 62.22 0.35 -1.15 1,000 0.35 0.65 20 31500.00 120 2,870.65 2,982.60 20 - - - - - - Graph
Graph 560 -420 56 68.58 0.75 -0.70 260 0.60 0.90 100 31600.00 400 2,898.15 3,177.95 20 - - - - - - Graph
Graph 220 - - - 1.90 - 20 0.55 1.65 500 31700.00 400 2,980.05 3,230.50 400 - - - - - - Graph
Graph 180 -20 2 70.93 0.60 -1.05 2,520 0.30 1.45 100 31800.00 20 3,055.60 3,375.50 20 - - - - - - Graph
Graph 20 - - - 1.15 - 100 0.50 1.40 300 31900.00 400 3,073.45 3,578.45 400 - - - - - - Graph
Graph 24,640 -2,520 1,141 77.92 0.95 -0.45 20 0.80 0.90 1,500 32000.00 120 3,370.50 3,483.50 20 -426.70 3,436.95 - 4 - 80 Graph
Graph 100 -280 30 77.58 0.70 -1.25 140 0.40 0.60 20 32100.00 120 3,470.10 3,583.60 20 - - - - - - Graph
Graph 1,360 -1,480 231 73.84 0.30 -1.10 260 0.25 0.30 260 32200.00 120 3,569.95 3,683.30 20 - - - - - - Graph
Total 5,313,900 5,933,412 5,359,547 4,869,960 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.