Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 29834.40  As on Apr 22, 2019 13:35:56 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 13,340 -800 62 - 4,760.00 -402.50 20 4,735.20 4,777.15 20 25100.00 100 2.20 2.60 3,480 -0.05 2.60 73.72 268 720 23,220 Graph
Graph - - - - - - 100 4,546.45 4,898.20 100 25200.00 20 2.20 2.40 20 -0.60 2.40 71.59 500 520 640 Graph
Graph - - - - - - 140 4,446.45 4,790.35 100 25300.00 40 2.05 2.25 20 -1.60 2.10 69.11 3,897 -300 280 Graph
Graph - - - - - - 100 4,346.45 4,684.70 100 25400.00 20 2.15 2.35 20 -88.70 2.20 67.96 1,017 - - Graph
Graph 16,960 -1,080 111 - 4,351.00 -356.05 40 4,331.40 4,378.45 20 25500.00 40 2.20 2.50 6,720 1.15 2.50 67.39 260 -160 16,460 Graph
Graph - - - - - - 200 4,149.15 4,482.60 100 25600.00 60 1.05 3.05 400 - - - - - 60 Graph
Graph - - - - - - 200 4,046.25 4,395.65 200 25700.00 1,000 1.00 - - - - - - - - Graph
Graph - - - - - - 200 3,946.25 4,295.65 200 25800.00 1,000 1.00 - - - - - - - - Graph
Graph 20 - 1 101.31 4,044.00 539.00 200 3,846.25 4,185.65 100 25900.00 20 1.05 3.00 120 1.00 3.00 62.67 5 60 80 Graph
Graph 33,100 -1,300 67 67.18 3,850.00 -550.00 40 3,810.10 3,883.75 20 26000.00 20 1.20 2.45 540 -0.45 2.45 59.92 108 220 34,480 Graph
Graph - - - - - - 200 3,646.25 3,985.65 200 26100.00 1,000 1.00 - - - - - - - - Graph
Graph - - - - - - 200 3,546.25 3,885.65 200 26200.00 1,000 1.00 - - - - - - - - Graph
Graph - - - - - - 200 3,446.25 3,795.65 200 26300.00 1,000 1.00 - - - - - - - - Graph
Graph - - - - - - 480 3,346.25 3,695.60 480 26400.00 1,000 1.00 - - - - - - - 20 Graph
Graph 11,920 -420 26 71.13 3,401.00 -362.95 40 3,311.15 3,380.00 20 26500.00 60 2.15 2.75 160 -0.40 2.95 53.52 45 -20 26,500 Graph
Graph 20 - - - - - 480 3,156.25 3,465.60 480 26600.00 1,000 1.00 - - - - - - - 20 Graph
Graph 140 - - - - - 480 3,078.15 3,328.45 540 26700.00 1,000 1.00 3.00 20 - - - - - 120 Graph
Graph 20 - - - - - 480 2,976.75 3,226.95 480 26800.00 1,000 1.00 - - - - - - - 20 Graph
Graph 80 - - - - - 480 2,861.10 3,007.95 20 26900.00 1,000 1.00 3.00 2,000 - - - - - 80 Graph
Graph 187,180 -33,720 2,775 52.82 2,862.00 -421.45 40 2,860.95 2,883.35 20 27000.00 40 2.40 2.70 100 -1.80 2.75 45.16 2,222 8,180 107,920 Graph
Graph 260 - - - - - 500 2,699.10 2,896.80 460 27100.00 100 1.10 1.95 20 -24.80 1.70 41.83 21 - 260 Graph
Graph 320 - 3 35.78 2,680.00 -520.00 460 2,596.25 2,805.60 460 27200.00 1,000 1.00 4.40 800 0.45 3.50 43.98 4 -60 240 Graph
Graph 240 -20 2 76.70 2,670.00 -335.15 20 2,496.55 2,613.75 20 27300.00 1,000 1.00 3.80 800 3.00 4.05 43.26 1 - 80 Graph
Graph 480 - - - - - 40 2,453.60 2,571.05 460 27400.00 1,000 1.00 - - - - - - - - Graph
Graph 108,340 -3,380 543 - 2,342.60 -401.65 40 2,362.35 2,378.25 20 27500.00 20 1.75 1.90 220 -1.50 1.90 36.41 1,233 2,900 77,520 Graph
Graph 140 -100 10 75.65 2,400.00 -347.10 460 2,196.25 2,404.60 460 27600.00 400 1.05 4.50 20 -0.05 3.00 37.18 6 -100 40 Graph
Graph 40 - - - - - 460 2,096.25 2,304.60 460 27700.00 100 1.00 - - - - - - - 120 Graph
Graph 280 - - - - - 460 1,996.25 2,189.25 80 27800.00 400 2.00 3.45 40 - 2.10 32.73 14 200 238,620 Graph
Graph 620 - - - - - 460 1,896.25 2,090.75 80 27900.00 20 2.50 3.30 80 0.85 3.35 33.17 15 80 760 Graph
Graph 72,860 -440 383 45.69 1,894.30 -423.70 40 1,871.20 1,898.00 20 28000.00 20 3.20 3.40 40 -1.35 3.35 30.93 3,156 1,140 252,080 Graph
Graph - - - - - - 460 1,643.60 1,860.85 460 28100.00 20 2.70 4.40 40 -0.05 4.45 31.34 16 - 840 Graph
Graph 220 - - - - - 460 1,581.65 1,734.25 80 28200.00 20 3.15 3.80 60 -1.60 4.00 29.32 27 - 5,100 Graph
Graph 340 -20 2 58.23 1,701.00 -329.00 40 1,527.45 1,596.10 80 28300.00 20 3.15 4.50 20 0.60 4.70 28.42 66 520 2,840 Graph
Graph 260 20 1 42.10 1,527.65 -340.40 20 1,462.95 1,570.30 20 28400.00 180 4.05 5.40 280 -3.40 4.05 26.35 45 60 1,660 Graph
Graph 47,000 -60 318 33.66 1,355.00 -399.50 20 1,387.20 1,401.50 20 28500.00 20 5.45 5.60 100 -0.30 5.45 25.59 13,119 30,260 367,500 Graph
Graph 160 -40 5 50.51 1,401.40 -379.15 20 1,260.45 1,377.75 20 28600.00 80 6.45 6.55 140 0.25 6.40 24.79 5,231 13,760 19,180 Graph
Graph 280 - 1 49.81 1,315.00 -335.95 20 1,169.55 1,200.00 20 28700.00 260 8.50 8.75 20 0.05 8.50 24.25 8,459 16,060 257,600 Graph
Graph 380 -20 4 36.01 1,142.75 -314.35 40 1,069.10 1,155.80 20 28800.00 80 10.60 10.90 440 1.85 10.50 23.44 12,114 33,340 46,300 Graph
Graph 320 - 1 34.76 1,049.55 -415.40 20 973.80 1,058.65 20 28900.00 140 13.90 14.10 20 4.25 13.65 22.82 14,111 32,320 41,920 Graph
Graph 290,520 2,040 2,756 28.23 901.75 -366.20 20 898.35 901.50 40 29000.00 20 18.75 18.95 120 6.10 18.85 22.25 72,099 89,980 420,000 Graph
Graph 160 40 7 25.66 824.55 -289.70 20 785.60 827.20 20 29100.00 60 23.40 23.70 280 11.15 23.60 21.47 34,252 48,360 63,260 Graph
Graph 580 -40 3 21.92 716.75 -315.70 40 703.40 727.60 20 29200.00 500 31.45 31.80 440 16.75 31.60 20.86 49,189 78,280 129,600 Graph
Graph 200 20 11 20.75 646.70 -504.05 40 591.40 640.15 20 29300.00 40 42.40 42.70 320 24.30 42.40 20.28 56,733 77,020 121,320 Graph
Graph 1,040 440 69 19.35 510.10 -349.75 40 531.05 543.55 20 29400.00 20 56.60 56.95 20 32.45 56.50 19.75 68,391 60,820 116,500 Graph
Graph 125,640 5,540 3,748 22.78 455.05 -353.00 20 455.00 459.45 100 29500.00 320 74.65 75.05 40 43.35 74.90 19.32 219,632 183,280 645,180 Graph
Graph 7,240 4,240 1,050 21.56 386.15 -316.20 20 379.75 384.55 100 29600.00 80 97.35 97.75 60 59.95 98.55 18.70 156,240 200,920 280,080 Graph
Graph 30,020 24,440 4,985 21.59 313.85 -315.70 20 311.85 313.90 20 29700.00 160 127.00 127.65 20 79.50 127.50 18.25 184,598 297,860 400,880 Graph
Graph 49,640 37,620 17,494 21.04 253.80 -254.75 20 252.75 254.00 40 29800.00 440 163.65 164.55 60 102.30 164.55 17.82 288,485 221,600 385,680 Graph
Graph 135,360 128,260 55,170 20.95 201.40 -220.90 60 201.40 202.10 40 29900.00 40 207.45 208.60 240 127.95 208.60 17.35 190,380 106,880 227,740 Graph
Graph 777,040 605,160 217,580 20.70 159.15 -209.75 20 158.65 159.20 60 30000.00 20 262.70 263.75 40 153.80 263.80 16.70 214,037 37,480 638,720 Graph
Graph 368,060 346,400 147,411 20.63 122.05 -170.95 40 121.65 122.15 60 30100.00 20 322.75 324.45 40 181.70 320.55 16.30 48,296 -16,620 90,240 Graph
Graph 536,940 474,040 228,305 20.55 92.35 -149.35 40 91.80 92.35 80 30200.00 20 390.05 392.60 40 218.20 392.30 14.90 41,327 -14,520 158,440 Graph
Graph 624,500 511,960 227,205 20.41 66.80 -124.25 160 66.30 66.85 280 30300.00 40 465.25 468.25 40 249.80 469.20 13.68 18,608 -32,200 62,560 Graph
Graph 387,560 194,260 163,380 20.45 49.15 -102.80 80 49.10 49.45 140 30400.00 60 545.05 549.15 40 275.75 547.50 9.79 9,461 -32,040 46,320 Graph
Graph 1,075,700 214,200 234,367 20.60 36.00 -79.65 260 36.05 36.30 120 30500.00 100 634.25 636.80 20 289.90 630.30 - 14,102 -102,580 155,060 Graph
Graph 358,500 163,140 112,619 20.70 25.60 -63.35 260 25.60 25.85 360 30600.00 20 718.40 726.70 20 316.40 723.70 - 1,096 -7,980 17,440 Graph
Graph 294,100 128,000 72,064 20.97 19.10 -48.15 500 18.85 19.10 240 30700.00 20 815.50 823.55 20 353.60 839.80 - 705 -2,020 6,520 Graph
Graph 258,080 109,660 61,079 21.44 14.55 -35.80 720 14.45 14.65 240 30800.00 60 909.50 927.05 20 365.75 940.00 - 418 -3,060 6,540 Graph
Graph 121,700 35,620 40,156 22.05 11.20 -23.70 220 11.00 11.10 120 30900.00 20 997.70 1,023.45 40 382.60 1,043.95 - 130 -300 3,900 Graph
Graph 551,340 8,820 130,289 22.67 8.90 -16.55 300 8.85 8.95 960 31000.00 20 1,100.10 1,108.35 40 382.35 1,106.35 - 324 -1,300 34,000 Graph
Graph 81,000 380 24,896 23.18 6.65 -12.55 100 6.65 6.75 200 31100.00 20 1,150.95 1,248.00 40 260.95 1,110.95 - 1 - 480 Graph
Graph 117,280 3,720 18,550 23.78 5.20 -6.75 240 5.10 5.25 260 31200.00 60 1,280.45 1,316.00 40 179.40 1,154.00 - 5 60 100 Graph
Graph 34,540 -20,020 9,458 24.78 4.55 -5.90 200 4.55 4.60 220 31300.00 20 1,387.75 1,430.15 20 352.05 1,314.00 - 1 - 20 Graph
Graph 25,160 -4,100 6,574 25.72 3.95 -3.75 20 4.05 4.15 200 31400.00 20 1,477.10 1,518.90 20 - - - - - 20 Graph
Graph 282,800 560 23,454 26.84 3.90 -3.55 460 3.80 3.90 420 31500.00 40 1,578.90 1,607.95 180 380.05 1,600.05 - 2 -20 5,960 Graph
Graph 22,680 -1,540 3,464 27.54 3.25 -2.50 60 3.15 3.35 40 31600.00 20 1,614.40 1,796.25 20 - - - - - 40 Graph
Graph 9,200 -6,180 1,793 28.28 2.70 -2.20 20 2.75 3.00 160 31700.00 400 1,724.00 1,875.90 400 - - - - - 20 Graph
Graph 5,080 120 423 29.17 2.55 -2.10 20 2.55 2.75 140 31800.00 20 1,863.70 1,975.65 400 380.10 1,874.65 - 4 -20 160 Graph
Graph 7,260 -180 555 30.66 2.80 -2.15 200 2.60 2.90 20 31900.00 20 1,918.85 2,075.80 20 571.45 1,842.60 - 1 - 20 Graph
Graph 270,680 32,920 7,227 31.64 2.35 -3.85 480 2.30 2.40 260 32000.00 100 2,071.65 2,105.95 40 378.45 2,108.45 - 8 -140 1,860 Graph
Graph 2,420 2,420 168 32.48 2.25 -4.90 20 1.90 2.35 120 32100.00 40 2,160.75 2,221.15 20 - - - - - - Graph
Total 7,347,340 1,820,625 1,734,485 5,541,220 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.