Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 31115.55  As on Nov 11, 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 - 5,548.60 3,359.30 20 5,890.80 5,947.60 20 25200.00 60 1.35 1.75 1,000 -394.65 1.50 83.10 192 2,480 2,480 Graph
Graph - - - - - - 20 5,242.00 6,349.85 2,420 25300.00 300 0.55 2.30 600 - - - - - - Graph
Graph - - - - - - 20 5,157.60 6,239.05 2,420 25400.00 300 0.55 2.30 600 - - - - - - Graph
Graph - - - - - - 20 5,061.50 6,114.30 2,420 25500.00 300 0.60 2.60 180 - - - - - - Graph
Graph - - - - - - 20 4,971.60 5,821.45 20 25600.00 500 0.65 - - - - - - - - Graph
Graph - - - - - - 20 4,881.00 5,710.10 20 25700.00 500 0.50 - - - - - - - - Graph
Graph - - - - - - 20 4,791.05 5,591.15 20 25800.00 500 0.55 - - - - - - - - Graph
Graph - - - - - - 2,420 4,700.25 5,482.60 20 25900.00 500 0.50 - - - - - - - - Graph
Graph - - - - - - 20 4,611.45 5,431.85 2,420 26000.00 300 0.70 2.40 600 - - - - - - Graph
Graph - - - - - - 20 4,520.00 5,273.70 20 26100.00 500 0.65 - - - - - - - - Graph
Graph - - - - - - 2,420 4,429.50 5,516.70 20 26200.00 500 0.60 - - - - - - - - Graph
Graph - - - - - - 2,420 4,339.80 5,400.65 20 26300.00 2,000 0.25 - - - - - - - - Graph
Graph - - - - - - 20 4,249.30 5,279.25 20 26400.00 500 0.65 - - - - - - - - Graph
Graph - - - - - - 20 4,159.35 5,059.70 2,420 26500.00 500 0.55 2.65 600 - - - - - - Graph
Graph - - - - - - 20 4,074.50 4,911.65 20 26600.00 500 0.65 - - - - - - - - Graph
Graph - - - - - - 20 3,984.35 4,800.15 20 26700.00 500 0.65 - - - - - - - - Graph
Graph - - - - - - 2,420 3,888.00 4,680.25 20 26800.00 500 0.65 - - - - - - - - Graph
Graph - - - - - - 20 3,798.00 4,712.10 20 26900.00 20 0.65 0.95 20 -0.30 0.75 55.68 61 - 1,800 Graph
Graph - - 2 - 3,874.75 2,051.90 20 4,091.70 4,131.25 20 27000.00 20 0.90 1.40 20 -1.95 1.05 56.12 349 -1,020 4,480 Graph
Graph - - - - - - 20 3,617.80 4,330.35 20 27100.00 2,000 0.35 - - - - - - - - Graph
Graph - - - - - - 2,420 3,527.30 4,209.15 20 27200.00 2,500 1.10 - - - - - - - - Graph
Graph - - - - - - 20 3,437.35 4,230.95 20 27300.00 260 1.15 - - - - - - - - Graph
Graph - - - - - - 2,420 3,352.45 3,963.55 20 27400.00 780 1.25 - - -877.00 3.00 56.77 10 - - Graph
Graph 380 - - - 3,215.75 - 20 3,324.65 3,674.30 20 27500.00 20 1.75 2.35 20 -1.80 2.00 52.90 379 200 5,800 Graph
Graph - - - - - - 20 3,172.10 3,810.15 20 27600.00 260 1.50 - - -964.40 3.00 53.90 10 - - Graph
Graph - - - - - - 2,420 3,081.70 3,830.65 20 27700.00 220 1.25 - - - - - - - - Graph
Graph - - - - - - 20 2,986.05 3,721.25 20 27800.00 2,200 1.25 - - - - - - - - Graph
Graph - - - - - - 20 2,901.35 3,600.70 20 27900.00 2,000 1.25 - - - - - - - - Graph
Graph 640 - 2 - 2,749.75 -74.25 20 3,093.00 3,144.40 20 28000.00 20 2.20 2.45 20 -3.15 2.50 47.17 2,993 -680 70,880 Graph
Graph - - - - - - 20 2,715.00 3,281.85 20 28100.00 20 1.80 2.75 40 -1,205.70 2.75 46.28 10 200 200 Graph
Graph - - - - - - 20 2,590.35 2,975.50 20 28200.00 20 2.15 3.20 20 -2.90 3.70 46.49 93 140 2,960 Graph
Graph - - - - - - 20 2,623.75 3,116.95 2,420 28300.00 1,200 1.55 2.90 960 -1,310.85 3.10 44.07 106 2,000 2,000 Graph
Graph - - - - - - 20 2,410.05 2,775.80 20 28400.00 20 1.90 3.50 380 -3.50 3.70 43.58 281 2,420 3,340 Graph
Graph 740 - 25 - 2,643.00 225.80 20 2,593.65 2,628.60 20 28500.00 1,160 2.75 3.00 1,660 -4.30 3.00 41.05 10,299 49,560 125,760 Graph
Graph - - - - - - 20 2,386.15 2,576.15 20 28600.00 1,220 3.15 3.75 100 -3.40 3.35 40.17 1,209 -500 3,100 Graph
Graph 80 - - - 1,930.00 15.00 20 2,284.75 2,477.35 20 28700.00 600 3.30 5.25 20 -2.05 5.20 41.02 2,193 640 11,420 Graph
Graph - - - - - - 20 2,187.65 2,359.70 20 28800.00 1,200 3.65 4.80 20 -3.75 3.95 38.08 6,358 1,800 26,760 Graph
Graph - - - - - - 20 2,088.95 2,267.65 20 28900.00 80 4.30 5.40 520 -4.95 4.95 37.75 10,476 45,860 80,720 Graph
Graph 2,740 -860 78 - 2,129.55 399.35 20 2,093.30 2,138.90 60 29000.00 480 4.50 5.15 20 -6.95 4.50 35.77 55,242 -11,200 219,360 Graph
Graph 580 - - - 1,637.35 - 60 1,960.05 2,054.20 60 29100.00 500 4.75 5.95 20 -8.35 4.75 34.54 22,239 -29,160 31,840 Graph
Graph 400 140 9 - 1,538.95 1.60 40 1,879.10 1,954.25 20 29200.00 160 5.80 6.25 20 -9.30 5.80 33.99 25,346 -32,720 30,520 Graph
Graph 300 - - - 1,441.45 - 20 1,770.40 1,854.80 20 29300.00 380 6.40 6.95 20 -11.25 6.40 32.94 36,874 -29,460 57,560 Graph
Graph 220 40 12 43.35 1,799.25 333.55 100 1,684.30 1,740.65 20 29400.00 60 6.60 7.70 20 -15.90 6.60 31.52 38,195 -720 68,040 Graph
Graph 13,860 220 70 - 1,615.55 374.70 120 1,563.70 1,637.90 20 29500.00 400 7.25 8.00 400 -21.10 7.35 30.47 133,367 1,660 400,300 Graph
Graph 1,680 - - - 1,427.70 - 40 1,469.15 1,557.70 40 29600.00 20 8.30 9.55 80 -25.40 9.50 30.12 47,284 200 68,660 Graph
Graph 500 - - - 1,042.80 - 20 1,368.70 1,459.75 20 29700.00 2,200 10.00 10.90 20 -32.20 10.10 28.78 68,547 11,020 109,100 Graph
Graph 1,140 -20 10 - 1,213.30 210.40 100 1,270.65 1,360.50 140 29800.00 40 11.65 12.00 300 -39.60 11.65 27.81 87,130 26,060 199,140 Graph
Graph 3,040 -520 114 - 1,226.05 374.75 360 1,195.15 1,244.00 100 29900.00 420 13.10 14.70 1,000 -48.25 14.70 27.29 79,620 36,460 120,180 Graph
Graph 28,740 -700 2,622 - 1,124.60 334.25 20 1,123.15 1,136.15 20 30000.00 20 16.90 18.15 200 -58.70 17.00 26.29 386,043 54,760 593,420 Graph
Graph 3,060 -720 335 - 1,040.00 339.15 20 889.35 1,157.00 160 30100.00 60 20.00 22.25 20 -70.45 21.00 25.62 161,055 80,340 186,780 Graph
Graph 28,860 640 1,004 - 940.00 316.80 20 930.00 953.45 40 30200.00 2,300 25.00 26.55 40 -85.50 25.00 24.71 223,080 102,540 273,440 Graph
Graph 9,120 1,100 1,917 - 850.40 298.20 20 844.25 864.40 20 30300.00 60 34.60 35.00 320 -98.00 34.60 24.75 217,784 13,700 239,600 Graph
Graph 9,720 760 8,471 - 760.75 289.95 60 749.90 760.85 20 30400.00 40 44.10 44.95 60 -118.75 42.00 23.95 221,361 78,420 234,520 Graph
Graph 174,480 -13,740 58,459 14.59 672.80 263.95 60 672.75 672.95 40 30500.00 2,520 55.00 56.00 200 -138.05 56.00 23.87 496,561 322,300 835,040 Graph
Graph 77,060 -580 47,947 14.38 578.70 228.70 100 577.75 589.00 60 30600.00 80 69.15 71.25 20 -162.70 69.15 23.23 221,299 198,260 330,120 Graph
Graph 104,320 -900 103,633 16.76 504.15 214.70 2,220 500.05 505.00 180 30700.00 20 86.55 87.25 40 -189.30 86.55 22.72 196,240 225,560 332,820 Graph
Graph 121,780 4,280 215,734 17.55 430.00 187.50 20 424.85 429.00 20 30800.00 180 110.05 111.30 1,000 -212.80 110.05 22.44 204,131 197,720 267,740 Graph
Graph 91,980 -20 276,893 17.55 356.50 159.80 20 352.00 358.95 20 30900.00 180 140.05 140.90 40 -238.50 140.05 22.32 108,250 93,060 137,240 Graph
Graph 274,880 -54,440 640,050 17.52 289.75 131.90 140 289.75 290.00 60 31000.00 880 175.00 177.00 160 -264.45 175.00 22.13 112,897 183,580 263,140 Graph
Graph 217,740 49,100 248,874 17.21 227.55 103.30 100 227.20 228.95 440 31100.00 400 215.00 218.35 20 -292.65 215.00 21.86 20,473 52,500 58,860 Graph
Graph 196,560 -36,780 411,813 17.32 178.00 78.90 100 178.10 180.00 680 31200.00 40 263.00 264.00 100 -325.00 264.00 21.82 8,782 25,180 30,480 Graph
Graph 134,560 -4,000 245,007 17.36 135.60 60.80 300 135.05 138.50 160 31300.00 20 314.25 319.20 60 -342.95 319.20 21.76 1,977 10,220 13,140 Graph
Graph 162,800 28,920 235,649 17.50 102.00 41.35 40 100.30 103.70 40 31400.00 20 380.40 393.55 20 -393.00 385.00 22.11 724 4,340 5,260 Graph
Graph 398,620 31,500 575,654 17.39 73.00 28.35 80 73.00 73.50 400 31500.00 20 454.80 465.00 60 -364.50 456.95 22.53 4,222 8,340 12,380 Graph
Graph 115,700 32,000 154,410 17.54 52.65 18.70 20 51.40 54.10 60 31600.00 220 506.35 539.95 20 -293.15 535.00 23.10 467 2,700 2,720 Graph
Graph 93,260 26,520 121,451 17.18 34.00 8.45 80 34.00 35.30 2,500 31700.00 20 586.35 628.25 20 -310.80 624.15 24.53 64 960 1,340 Graph
Graph 160,400 63,680 96,456 17.30 23.10 3.15 740 23.10 23.90 40 31800.00 20 700.00 714.30 20 -369.95 710.05 25.29 16 120 140 Graph
Graph 89,820 37,300 71,673 17.58 16.00 0.20 60 16.00 16.50 20 31900.00 20 747.75 806.90 20 -210.75 826.90 29.88 28 320 360 Graph
Graph 384,980 77,040 158,423 18.36 12.50 -0.45 40 11.50 12.50 600 32000.00 40 887.25 910.60 40 -389.50 900.00 28.55 138 1,180 6,040 Graph
Graph 67,980 32,940 37,099 18.57 8.45 -1.40 40 8.35 9.35 20 32100.00 20 939.45 1,043.35 20 - - - - - - Graph
Graph 131,080 -10,200 42,313 20.31 8.85 1.40 20 7.05 8.80 100 32200.00 20 1,042.20 1,142.05 20 - - - - - - Graph
Graph 24,340 24,340 6,597 19.85 5.00 -14.60 160 4.50 5.00 940 32300.00 120 1,134.45 1,246.70 120 - - - - - - Graph
Total 3,128,160 3,762,808 3,214,455 5,470,980 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.