Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 31590.65  As on Jan 17, 2020 15:30:29 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 - - 2 58.97 3,592.85 140.05 20 3,525.20 3,588.50 20 28100.00 300 2.20 3.45 60 -171.00 4.00 38.58 147 2,140 2,140 Graph
Graph - - - - - - 2,820 3,151.10 3,744.75 400 28200.00 600 0.65 - - - - - - - - Graph
Graph - - - - - - 2,820 3,051.10 3,642.85 2,420 28300.00 900 0.65 - - - - - - - - Graph
Graph - - - - - - 2,820 2,951.20 3,522.05 400 28400.00 900 0.70 - - - - - - - - Graph
Graph - - - - - - 2,820 2,851.15 3,449.50 2,420 28500.00 200 1.35 - - - - - - - - Graph
Graph - - - - - - 400 2,943.75 3,200.05 400 28600.00 900 0.60 - - - - - - - - Graph
Graph - - - - - - 400 2,859.50 3,100.90 400 28700.00 900 0.60 - - - - - - - - Graph
Graph - - - - - - 400 2,759.85 3,001.05 400 28800.00 920 0.55 - - - 0.15 - - - 20 Graph
Graph - - - - - - 400 2,660.55 2,901.45 400 28900.00 900 1.15 - - - - - - - - Graph
Graph - - - - - - 400 2,603.35 2,801.85 400 29000.00 200 1.65 - - - - - - - - Graph
Graph - - - - - - 400 2,461.75 2,701.95 400 29100.00 800 1.25 - - - - - - - - Graph
Graph - - - - - - 400 2,361.45 2,602.15 400 29200.00 600 1.45 - - - - - - - - Graph
Graph - - - - - - 400 2,262.20 2,502.25 400 29300.00 700 1.40 - - - - - - - - Graph
Graph - - - - - - 400 2,165.95 2,405.50 400 29400.00 600 1.60 - - - - - - - - Graph
Graph 40 20 2 35.41 2,175.75 -195.60 20 2,147.85 2,179.50 20 29500.00 100 3.80 4.50 20 0.05 4.35 24.56 668 1,360 3,700 Graph
Graph - - - - - - 400 1,967.20 2,206.05 400 29600.00 500 2.80 - - - - - - - - Graph
Graph - - - - - - 400 1,867.95 2,106.40 400 29700.00 80 3.50 - - -494.90 3.50 21.84 30 80 80 Graph
Graph - - - - - - 400 1,768.05 2,006.55 400 29800.00 80 4.40 5.20 60 -2.70 4.40 21.49 116 400 1,300 Graph
Graph - - - - - - 300 1,722.55 1,826.05 300 29900.00 100 5.45 8.05 320 0.40 6.40 21.61 1,599 1,360 1,440 Graph
Graph 1,080 - 3 27.78 1,672.25 -225.80 20 1,645.90 1,680.70 20 30000.00 1,000 7.75 7.90 1,360 2.65 7.90 21.21 55,880 57,940 187,560 Graph
Graph - - - - - - 400 1,521.75 1,635.40 300 30100.00 200 8.90 17.75 80 2.80 9.00 20.53 28,133 141,740 143,740 Graph
Graph - - - - - - 300 1,422.20 1,529.95 400 30200.00 20 11.30 12.00 20 4.00 12.00 20.40 24,966 141,840 143,020 Graph
Graph - - - - - - 300 1,322.50 1,433.00 300 30300.00 60 11.60 15.00 940 -669.75 15.00 20.05 25,956 134,080 134,080 Graph
Graph - - - - - - 400 1,232.25 1,337.60 300 30400.00 100 15.35 20.00 20 8.15 19.95 19.96 26,738 40,600 64,020 Graph
Graph 680 200 44 31.11 1,260.00 -154.95 20 1,176.40 1,197.40 40 30500.00 2,200 25.00 25.95 100 10.30 25.00 19.64 93,743 171,660 346,340 Graph
Graph - - 2 28.20 1,148.30 -701.45 100 1,081.40 1,105.00 20 30600.00 100 29.20 30.00 300 11.55 30.00 19.11 53,867 33,260 45,260 Graph
Graph 60 60 7 24.66 1,030.00 -759.75 100 988.20 1,012.75 20 30700.00 40 36.15 37.75 20 13.70 36.15 18.60 47,763 40,200 50,660 Graph
Graph 80 60 13 23.53 936.55 -155.60 100 894.95 920.80 20 30800.00 60 40.40 45.80 180 18.15 45.80 18.35 87,490 59,660 105,320 Graph
Graph 240 40 16 21.70 836.30 -166.75 20 789.10 831.95 20 30900.00 20 51.00 56.95 200 17.35 51.00 17.37 77,789 96,380 123,480 Graph
Graph 5,100 2,000 1,224 20.34 741.85 -205.15 100 730.20 740.00 20 31000.00 120 70.00 71.30 20 29.10 70.00 17.63 299,623 274,440 561,580 Graph
Graph 1,720 600 297 19.80 659.00 -193.80 40 649.40 659.95 20 31100.00 20 84.65 87.00 20 36.90 86.60 17.31 126,920 80,440 114,740 Graph
Graph 5,320 3,080 1,472 19.03 575.80 -192.40 20 564.50 579.10 20 31200.00 1,020 104.05 106.15 40 43.40 104.50 16.82 196,677 76,580 143,100 Graph
Graph 4,880 2,620 2,369 17.83 489.45 -187.75 20 487.05 495.00 20 31300.00 100 127.00 129.85 200 52.25 127.00 16.39 221,366 71,560 190,020 Graph
Graph 11,860 5,900 11,918 17.24 415.25 -184.60 20 415.00 429.70 20 31400.00 20 155.00 155.95 20 62.40 156.00 16.11 222,759 92,200 170,160 Graph
Graph 122,460 86,340 94,185 17.31 356.00 -161.85 40 356.00 359.95 200 31500.00 40 190.05 191.00 1,520 75.20 191.00 15.87 518,566 32,320 324,720 Graph
Graph 108,740 96,100 144,995 16.92 295.00 -150.75 900 295.00 299.35 20 31600.00 20 228.50 229.95 160 87.25 228.50 15.43 288,724 132,240 202,820 Graph
Graph 270,500 246,360 266,001 16.58 240.45 -138.20 60 240.45 242.00 20 31700.00 20 274.00 277.00 40 96.80 270.10 14.86 207,401 36,280 157,400 Graph
Graph 284,220 194,180 327,714 16.63 198.00 -119.30 40 197.00 198.00 360 31800.00 80 330.00 333.95 20 118.25 330.00 15.03 127,870 -31,760 109,340 Graph
Graph 246,360 126,680 242,176 16.46 157.95 -105.60 300 155.00 157.95 180 31900.00 20 385.90 394.95 200 134.65 393.00 14.99 41,601 -40,840 49,780 Graph
Graph 729,420 261,520 603,118 16.38 125.00 -90.55 180 124.30 125.00 740 32000.00 200 455.70 458.00 40 137.45 447.45 13.88 45,953 -2,240 166,440 Graph
Graph 218,460 88,740 212,954 16.05 94.00 -81.70 20 94.00 96.50 140 32100.00 60 525.00 535.50 80 158.25 525.00 13.97 6,361 -2,380 15,320 Graph
Graph 353,680 162,640 250,202 15.94 71.00 -69.90 940 71.00 71.40 180 32200.00 20 597.05 610.00 20 168.85 602.00 13.54 4,231 -640 18,600 Graph
Graph 249,240 108,040 187,180 16.01 54.45 -56.20 320 54.00 54.45 60 32300.00 20 679.00 687.20 20 185.10 687.20 13.39 1,342 -2,500 30,360 Graph
Graph 139,160 28,640 137,509 16.08 41.15 -45.70 20 40.65 41.50 180 32400.00 20 766.40 779.75 60 198.20 773.30 12.73 209 -1,220 3,420 Graph
Graph 507,440 201,540 269,032 16.06 30.10 -37.40 160 30.10 30.90 2,280 32500.00 20 856.65 869.05 20 208.25 865.00 12.22 740 -240 15,660 Graph
Graph 206,980 141,620 119,316 15.92 21.00 -30.25 100 21.00 21.75 1,200 32600.00 20 946.75 956.60 40 216.15 956.60 9.34 48 100 720 Graph
Graph 169,300 80,240 78,344 16.12 15.80 -23.70 40 15.10 15.75 20 32700.00 20 1,040.10 1,060.10 40 101.80 930.00 - 16 180 360 Graph
Graph 113,100 33,740 48,906 16.29 11.70 -17.25 80 11.15 12.35 80 32800.00 20 1,136.15 1,154.80 20 203.35 1,129.25 - 17 60 260 Graph
Graph 72,360 35,640 49,302 16.76 9.55 -12.60 200 9.90 10.00 440 32900.00 20 1,237.60 1,253.95 160 -822.20 1,177.20 - 11 100 100 Graph
Graph 341,280 64,800 97,458 17.48 8.55 -8.45 320 8.55 8.65 20 33000.00 20 1,333.55 1,342.30 40 187.25 1,287.25 - 54 580 620 Graph
Graph 45,780 14,060 22,933 17.91 7.00 -5.55 280 6.50 7.00 960 33100.00 300 1,378.35 1,499.70 300 - - - - - - Graph
Graph 23,100 12,040 11,264 18.41 6.10 -3.70 200 5.75 6.10 340 33200.00 20 1,520.50 1,568.10 20 -726.45 1,475.25 - 11 200 200 Graph
Graph 18,580 17,500 6,486 19.18 5.50 -2.95 1,000 3.80 6.00 500 33300.00 300 1,576.90 1,696.95 300 - - - - - - Graph
Graph 10,000 9,240 3,977 19.55 4.50 -2.05 260 4.25 4.65 160 33400.00 300 1,675.80 1,796.80 300 - - - - - - Graph
Graph 88,120 -6,740 12,593 19.82 3.55 -1.20 60 3.55 3.95 60 33500.00 20 1,828.50 1,860.00 20 -641.55 1,771.65 - 2 - - Graph
Graph 840 840 140 21.52 4.70 -566.15 100 2.50 4.70 20 33600.00 300 1,859.75 1,994.85 300 - - - - - - Graph
Graph - - - - - - 20 2.35 4.95 160 33700.00 300 1,959.45 2,091.60 300 - - - - - - Graph
Graph - - - - - - 600 2.10 4.55 200 33800.00 300 2,059.20 2,200.30 300 - - - - - - Graph
Graph 180 80 11 23.70 4.00 -12.15 120 2.55 4.00 20 33900.00 300 2,159.65 2,299.75 300 - - - - - - Graph
Graph 9,920 3,760 1,472 23.69 3.00 -0.45 100 2.10 3.00 60 34000.00 320 2,279.80 2,385.80 300 173.65 2,238.75 - 12 20 60 Graph
Graph 300 -440 71 22.88 1.65 -7.20 720 1.65 3.90 160 34100.00 300 2,319.15 2,494.85 300 - - - - - - Graph
Graph - -100 16 24.04 1.90 -7.10 580 1.35 3.90 380 34200.00 300 2,419.00 2,594.80 300 - - - - - - Graph
Graph 20 20 2 27.07 3.90 -407.05 20 4.00 - - 34300.00 300 2,519.05 2,693.45 300 - - - - - - Graph
Graph - - - - - - 1,000 0.60 - - 34400.00 2,420 2,398.45 2,858.60 300 - - - - - - Graph
Graph 300 120 53 28.06 3.20 -0.60 300 2.00 3.20 40 34500.00 320 2,779.70 2,885.35 300 - - - - - - Graph
Graph - - - - - - 900 0.60 - - 34600.00 300 2,817.35 3,058.60 300 - - - - - - Graph
Graph - - - - - - 320 0.75 - - 34700.00 300 2,917.75 3,158.55 300 - - - - - - Graph
Graph - - - - - - 900 0.55 - - 34800.00 300 3,017.10 3,193.25 300 - - - - - - Graph
Graph - - - - - - 500 0.50 - - 34900.00 300 3,117.35 3,293.50 300 - - - - - - Graph
Graph - - - - - - 300 0.80 - - 35000.00 300 3,276.70 3,393.50 300 - - - - - - Graph
Graph - - - - - - 900 0.60 - - 35100.00 300 3,317.00 3,493.30 300 - - - - - - Graph
Graph - - - - - - 900 0.55 - - 35200.00 300 3,416.95 3,831.20 2,420 - - - - - - Graph
Graph - - - - - - 900 0.75 - - 35300.00 2,720 3,178.35 3,838.45 300 - - - - - - Graph
Graph - - 10 32.59 1.55 -36.20 800 1.35 3.50 200 35400.00 300 3,644.65 3,817.15 300 - - - - - - Graph
Total 4,360,900 3,204,789 2,835,399 3,627,940 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.