Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 30570.80  As on Jul 16, 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 40 20 2 - 3,239.00 69.15 20 3,252.90 3,548.15 200 27300.00 20 0.55 1.45 20 -0.45 0.90 54.99 659 60 2,980 Graph
Graph - - - - - - 20 2,463.85 4,003.30 20 27400.00 60 1.15 2.20 20 -2.35 1.15 54.68 5,670 2,480 2,580 Graph
Graph - - - - - - 20 2,298.25 3,219.40 20 27500.00 20 0.45 0.85 40 -0.80 0.85 51.49 1,003 20 240 Graph
Graph - - - - - - 20 2,188.80 3,105.30 20 27600.00 20 0.50 1.50 40 -0.40 1.15 51.41 1,002 - 120 Graph
Graph - - - - - - 20 2,164.80 3,038.70 20 27700.00 20 0.40 1.00 60 - 1.50 - - - 100 Graph
Graph - - - - - - 460 1,669.65 2,929.25 460 27800.00 180 1.00 2.80 20 -1.10 1.00 47.46 1 -20 200 Graph
Graph - - - - - - 20 1,960.00 2,796.00 20 27900.00 20 0.75 4.25 20 -0.25 1.75 48.64 1,548 - - Graph
Graph - - - - - - 460 1,550.05 2,721.65 460 28000.00 20 0.40 2.20 2,000 -1.65 0.40 40.56 4 -20 120 Graph
Graph - - - - - - 20 1,719.20 2,598.05 20 28100.00 60 1.20 2.40 40 -0.15 1.75 45.26 2,097 -80 20 Graph
Graph - - - - - - 20 1,664.80 2,495.20 20 28200.00 40 1.00 2.65 40 -0.85 1.00 41.02 3,115 -60 20 Graph
Graph - - - - - - 20 2,152.60 2,401.00 20 28300.00 400 0.55 1.00 100 -1.50 0.55 37.15 2,565 - 160 Graph
Graph - - - - - - 440 1,947.45 2,309.55 2,460 28400.00 20 0.40 - - - - - - - - Graph
Graph - - - - - - 20 1,994.35 2,195.75 20 28500.00 20 0.40 0.70 800 -1.60 0.40 33.09 60 -40 3,620 Graph
Graph - - - - - - 440 1,747.45 2,109.25 2,460 28600.00 20 0.40 - - - - - - - - Graph
Graph - - - - - - 440 1,647.30 2,012.70 2,460 28700.00 20 0.45 3.00 500 - - - - - - Graph
Graph - - - - - - 440 1,547.50 1,912.55 2,460 28800.00 20 0.45 3.00 500 - - - - - - Graph
Graph - - - - - - 20 1,594.75 1,794.70 20 28900.00 20 1.05 2.95 20 - 3.00 33.91 10 -60 120 Graph
Graph - - - - - - 20 1,497.75 1,690.95 20 29000.00 20 2.30 2.70 1,040 -1.10 2.50 31.36 6,753 -22,040 67,000 Graph
Graph - - - - - - 20 1,396.30 1,591.35 20 29100.00 20 2.35 3.95 1,000 -0.35 3.75 31.26 5,623 -1,340 7,340 Graph
Graph - - - - - - 20 1,299.35 1,487.35 20 29200.00 1,220 2.60 3.10 40 -1.40 3.00 28.50 5,533 1,340 6,620 Graph
Graph - - - - - - 20 1,202.85 1,386.85 20 29300.00 100 2.05 3.40 20 -1.70 3.40 27.16 8,145 5,720 21,980 Graph
Graph - - - - - - 20 1,103.05 1,290.55 20 29400.00 20 3.15 4.15 20 -2.80 3.15 25.03 13,317 13,360 35,040 Graph
Graph 260 -140 20 28.74 1,103.90 140.85 20 1,075.55 1,106.85 20 29500.00 60 3.30 3.85 600 -3.55 3.85 23.88 34,566 -4,720 149,760 Graph
Graph - - - - - - 20 924.75 1,062.70 20 29600.00 20 4.10 4.80 780 -4.35 4.80 22.76 28,524 -8,240 42,000 Graph
Graph 60 20 2 24.02 903.25 50.25 20 875.65 908.50 20 29700.00 280 5.10 5.50 60 -7.15 5.10 21.00 40,373 -36,200 56,160 Graph
Graph 180 60 20 13.20 793.00 128.00 20 782.45 811.35 20 29800.00 260 6.05 6.45 60 -11.35 6.05 19.58 73,725 -47,740 129,200 Graph
Graph 100 -60 12 - 590.00 14.10 20 677.75 713.30 20 29900.00 260 8.00 8.40 1,980 -17.55 8.30 18.60 99,892 30,980 152,340 Graph
Graph 8,020 -1,880 2,311 - 592.05 107.65 40 591.35 605.20 20 30000.00 400 10.85 11.00 520 -26.40 11.00 17.43 277,769 29,320 474,860 Graph
Graph 3,300 560 1,745 13.50 499.45 102.70 40 496.60 507.50 180 30100.00 40 15.50 15.95 20 -36.70 15.50 16.42 227,434 -41,700 231,260 Graph
Graph 10,620 1,600 14,038 13.23 405.85 86.40 40 405.60 408.60 20 30200.00 140 24.00 24.20 140 -50.85 24.00 15.78 361,704 72,140 429,060 Graph
Graph 16,580 -11,500 32,264 13.38 319.40 68.75 40 320.10 325.85 20 30300.00 60 36.70 37.45 40 -66.95 37.45 15.23 400,658 69,640 393,060 Graph
Graph 84,480 -26,000 129,881 14.14 246.35 54.45 160 244.75 246.35 40 30400.00 700 58.00 58.55 80 -83.65 58.00 14.75 507,995 137,380 369,800 Graph
Graph 330,620 -62,220 369,485 13.99 178.05 37.25 40 178.05 179.70 140 30500.00 120 87.00 87.45 60 -100.00 87.35 14.26 560,339 198,240 419,380 Graph
Graph 488,520 -7,920 627,281 14.35 126.20 25.25 80 126.40 127.00 160 30600.00 60 129.55 130.00 500 -114.00 129.55 13.96 325,346 96,220 197,860 Graph
Graph 527,740 -78,840 671,354 14.53 84.85 16.65 1,420 84.20 84.65 20 30700.00 60 182.85 184.75 80 -122.50 182.95 13.51 101,421 8,580 96,220 Graph
Graph 613,260 67,220 554,165 14.36 52.00 6.70 220 51.90 52.00 1,480 30800.00 60 248.05 249.55 380 -127.85 249.55 13.09 38,993 -8,640 34,160 Graph
Graph 399,940 58,520 326,386 14.37 30.60 1.65 20 29.70 30.25 40 30900.00 40 323.30 327.70 20 -139.40 323.30 11.73 6,551 100 8,700 Graph
Graph 659,560 -32,440 352,700 14.41 17.00 -2.30 120 17.00 18.00 140 31000.00 20 408.75 412.40 60 -138.00 411.95 10.90 6,749 -1,620 36,980 Graph
Graph 294,220 71,740 155,967 14.52 9.10 -2.85 960 9.10 9.65 20 31100.00 20 486.35 510.50 20 -123.00 510.60 12.32 239 -40 2,020 Graph
Graph 273,880 -16,440 83,922 15.36 6.00 -1.65 100 5.80 6.00 480 31200.00 20 585.70 603.90 60 -141.95 591.00 - 136 -640 3,060 Graph
Graph 164,820 -11,340 50,810 15.89 3.60 -1.80 2,460 3.60 3.65 20 31300.00 20 683.60 714.05 20 -118.60 703.85 - 86 -260 2,440 Graph
Graph 79,320 -6,140 28,548 16.86 2.60 -1.75 840 2.60 3.00 380 31400.00 20 779.70 808.05 20 -161.45 794.00 - 17 -160 820 Graph
Graph 330,020 7,460 42,607 18.80 2.80 -1.00 40 2.60 2.80 4,520 31500.00 40 880.95 891.05 40 -126.05 891.80 - 141 -420 20,500 Graph
Graph 29,700 -12,640 8,397 19.02 1.60 -1.20 420 1.60 2.65 20 31600.00 20 971.70 1,013.70 20 -93.10 1,067.15 39.38 1 20 480 Graph
Graph 24,000 -2,840 4,679 22.34 2.90 0.35 20 1.60 2.85 20 31700.00 20 1,079.25 1,113.90 20 -171.80 1,091.60 - 5 - 320 Graph
Graph 11,500 -2,200 2,701 21.75 1.35 -0.50 400 1.35 3.35 20 31800.00 20 1,102.80 1,289.95 20 - - - - - - Graph
Graph 8,320 -1,780 2,904 23.07 1.25 -0.90 20 1.30 2.00 20 31900.00 20 1,202.60 1,418.00 20 - - - - - - Graph
Graph 104,160 21,100 7,989 25.42 1.65 -0.45 600 1.65 1.75 60 32000.00 100 1,391.75 1,412.75 20 -160.15 1,425.00 37.35 1 -20 4,740 Graph
Graph 4,100 -300 208 24.29 0.65 -1.45 240 0.65 0.95 160 32100.00 20 1,404.70 1,600.70 20 - - - - - - Graph
Graph 300 120 75 25.03 0.50 -0.60 300 0.50 1.40 80 32200.00 20 1,509.30 1,702.35 20 - - - - - - Graph
Graph - - - - - - 80 0.45 2.85 400 32300.00 2,460 1,588.10 1,933.90 400 - - - - - - Graph
Graph - - - - - - 80 0.35 2.75 400 32400.00 2,460 1,684.80 2,033.40 400 - - - - - - Graph
Graph 34,100 -580 63 29.34 0.55 -0.65 960 0.65 1.10 20 32500.00 20 1,800.65 2,033.70 20 - - - - - - Graph
Graph - - - - - - 400 0.25 2.85 400 32600.00 380 1,882.70 2,233.80 380 - - - - - - Graph
Graph - - - - - - 400 0.25 2.85 400 32700.00 2,460 1,982.55 2,333.80 380 - - - - - - Graph
Graph - - 6,028 34.99 0.90 -840.25 400 0.25 2.60 2,000 32800.00 2,460 2,087.20 2,362.00 380 - - - - - - Graph
Graph - - 18,270 37.12 1.10 -956.95 400 0.25 2.00 240 32900.00 2,460 2,186.95 2,465.55 380 - - - - - - Graph
Graph 2,800 -40 114 38.12 1.00 -0.10 40 0.60 1.00 40 33000.00 20 2,300.70 2,506.35 20 - - - - - - Graph
Graph - - 3,054 39.47 1.00 -885.20 20 0.40 1.80 300 33100.00 380 2,383.45 2,671.95 380 - - - - - - Graph
Graph 20 20 7,082 41.03 1.05 -850.75 20 0.40 2.50 300 33200.00 380 2,482.65 2,777.00 380 - - - - - - Graph
Graph 260 -20 513 44.29 1.60 -1.10 20 1.25 2.25 220 33300.00 380 2,576.00 2,884.55 380 - - - - - - Graph
Total 4,504,800 3,505,597 3,149,770 3,403,440 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.