Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 20982.35  As on Sep 25, 2020 15:30:26 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 - - - - - - 625 3,239.80 3,727.00 625 17500.00 950 5.00 5.50 150 3.05 5.00 61.24 13,689 59,850 59,850 Graph
Graph - - - - - - 625 3,095.35 3,675.45 625 17600.00 100 5.25 5.50 550 2.70 5.30 59.99 512 2,825 2,825 Graph
Graph - - - - - - 625 3,003.55 3,586.50 625 17700.00 25 5.45 6.70 500 3.25 6.70 60.14 460 1,850 1,850 Graph
Graph - - - - - - 625 2,910.20 3,457.45 625 17800.00 25 6.10 6.95 100 2.40 6.90 58.64 443 3,100 3,100 Graph
Graph - - - - - - 625 2,822.85 3,346.40 625 17900.00 25 6.30 7.90 100 1.05 6.95 56.97 1,436 4,725 4,725 Graph
Graph 50 50 2 - 2,450.20 -27.30 100 2,880.65 2,995.35 25 18000.00 25 7.30 8.50 25 0.90 8.50 56.83 31,603 98,100 98,100 Graph
Graph 25 - 2 - 2,449.90 - 2,400 2,684.95 2,909.80 125 18100.00 350 8.10 9.00 175 -17.65 9.00 55.53 16,816 28,050 97,125 Graph
Graph - - - - - - 625 2,629.35 2,847.35 625 18200.00 425 8.25 10.80 100 -412.30 10.40 54.94 4,898 17,525 17,525 Graph
Graph - - - - - - 625 2,501.40 2,747.00 625 18300.00 100 10.05 11.35 125 -435.20 11.10 53.68 2,879 4,350 4,350 Graph
Graph - - - - - - 625 2,407.95 2,652.70 625 18400.00 50 10.95 13.00 25 -458.75 12.05 52.55 3,163 7,375 7,375 Graph
Graph 25 - 2 - 2,055.50 -617.65 50 2,385.95 2,500.20 50 18500.00 200 13.15 13.75 25 -27.20 13.15 51.46 104,980 172,250 342,025 Graph
Graph - - - - - - 625 2,221.75 2,626.65 625 18600.00 250 12.65 16.60 250 -433.10 15.50 51.01 10,044 23,825 23,825 Graph
Graph - - - - - - 625 2,128.65 2,518.55 625 18700.00 25 15.95 17.85 200 -455.95 16.30 49.56 13,631 17,400 17,400 Graph
Graph - - - - - - 625 2,035.70 2,410.20 625 18800.00 25 18.95 19.55 125 -465.60 19.65 49.32 21,646 26,850 26,850 Graph
Graph - - - - - - 25 1,953.70 2,110.80 25 18900.00 25 21.30 21.40 125 -40.70 21.40 48.15 20,564 31,900 36,125 Graph
Graph 1,350 800 79 - 2,008.00 427.10 50 1,923.25 1,957.35 25 19000.00 100 23.00 23.95 2,500 -43.25 23.90 47.20 170,848 258,300 528,725 Graph
Graph 50 50 5 - 1,748.90 -1,721.30 25 1,826.15 1,907.80 25 19100.00 25 24.05 29.40 100 -51.60 27.90 46.66 32,967 18,825 26,475 Graph
Graph 25 - - - 1,432.50 - 100 1,702.65 1,815.30 100 19200.00 25 28.55 32.70 75 -56.95 31.55 45.82 61,318 193,625 226,925 Graph
Graph 75 50 7 - 1,297.10 -361.60 100 1,591.05 1,718.85 400 19300.00 25 32.05 40.00 75 -62.25 34.80 44.71 54,986 42,225 58,375 Graph
Graph 50 - 4 - 1,495.05 291.10 25 1,495.20 1,622.60 25 19400.00 25 35.65 38.35 25 -76.90 35.75 42.85 44,235 35,700 57,550 Graph
Graph 4,250 2,850 392 - 1,463.50 335.90 25 1,447.15 1,482.70 25 19500.00 50 40.45 41.30 1,125 -81.25 41.30 42.16 290,138 80,825 426,200 Graph
Graph 150 150 28 46.20 1,484.90 -1,633.05 100 1,329.05 1,441.85 1,000 19600.00 25 47.10 49.95 25 -93.70 47.10 41.33 64,853 30,050 76,900 Graph
Graph 375 250 40 36.51 1,350.95 388.50 625 1,215.80 1,349.60 975 19700.00 25 55.00 56.80 25 -99.85 56.80 41.12 80,710 40,200 84,475 Graph
Graph 950 800 220 - 1,196.70 254.70 25 1,150.20 1,198.00 25 19800.00 350 64.00 66.00 100 -111.15 65.75 40.48 115,146 51,675 94,050 Graph
Graph 950 500 405 - 1,107.05 352.35 100 1,076.30 1,107.30 25 19900.00 400 72.05 76.95 200 -124.40 76.30 39.88 84,567 47,275 75,875 Graph
Graph 27,925 775 16,181 - 1,014.70 272.55 50 1,001.00 1,016.80 200 20000.00 850 87.00 87.35 25 -144.30 87.00 39.06 592,645 336,675 651,150 Graph
Graph 7,525 6,600 2,876 23.30 933.60 283.45 350 909.10 933.05 25 20100.00 25 100.00 102.40 50 -155.30 100.05 38.36 161,320 46,600 120,400 Graph
Graph 7,175 3,700 4,143 25.03 849.95 244.40 200 824.40 849.90 125 20200.00 200 117.70 118.00 75 -172.30 119.00 38.19 172,524 79,350 171,775 Graph
Graph 9,275 3,400 12,808 22.76 750.20 208.65 25 750.00 775.70 50 20300.00 25 132.00 140.00 50 -193.05 135.90 37.43 247,427 76,250 197,225 Graph
Graph 28,275 8,325 42,023 23.98 672.00 189.95 1,100 655.00 690.00 25 20400.00 1,050 160.00 163.00 50 -217.95 160.00 37.23 236,632 121,100 264,875 Graph
Graph 205,350 25,950 239,505 25.11 600.00 168.15 300 600.05 614.00 25 20500.00 800 187.00 189.00 1,625 -230.10 187.00 37.00 599,619 304,225 673,225 Graph
Graph 71,300 16,700 203,314 27.83 549.25 166.70 225 532.05 549.15 200 20600.00 25 214.05 220.00 325 -243.75 215.80 36.61 249,767 114,500 163,975 Graph
Graph 79,375 -75,800 245,119 27.72 480.00 145.15 150 463.55 481.95 425 20700.00 650 246.60 254.00 200 -271.60 250.00 36.41 173,224 76,950 125,000 Graph
Graph 160,925 -24,825 324,446 27.16 411.00 116.85 125 411.00 415.00 950 20800.00 25 285.05 294.90 350 -277.85 294.90 36.88 170,527 102,050 164,600 Graph
Graph 75,300 -61,850 259,363 27.85 360.00 101.90 225 351.00 360.00 100 20900.00 25 335.80 336.50 25 -312.25 335.80 36.57 79,537 65,300 84,825 Graph
Graph 663,625 153,000 848,392 27.92 308.00 81.45 25 308.00 308.65 150 21000.00 50 383.00 384.45 125 -316.15 384.50 36.62 143,043 107,875 264,575 Graph
Graph 162,075 89,575 212,146 27.96 261.00 63.15 125 260.00 261.00 175 21100.00 25 430.05 437.60 25 -331.90 438.25 36.77 15,225 8,800 22,025 Graph
Graph 268,100 158,450 247,145 27.89 218.00 46.50 75 217.00 218.90 25 21200.00 50 485.45 495.25 50 -355.90 495.20 36.84 8,647 4,925 26,625 Graph
Graph 252,550 152,725 215,219 28.00 182.00 33.30 75 180.10 182.00 150 21300.00 125 545.10 564.95 225 -380.85 545.15 35.87 3,466 2,325 17,750 Graph
Graph 140,300 47,925 140,893 28.04 150.00 21.65 225 146.05 151.45 75 21400.00 25 605.20 675.00 150 -399.45 615.65 36.50 1,915 3,450 12,775 Graph
Graph 782,925 21,275 517,482 28.03 122.00 11.60 225 121.50 122.00 825 21500.00 200 689.00 702.35 25 -414.10 681.10 36.28 10,971 10,775 127,675 Graph
Graph 110,050 53,625 96,956 27.98 97.85 2.50 25 95.15 99.00 25 21600.00 650 760.90 786.50 25 -422.95 762.80 37.43 415 300 5,750 Graph
Graph 129,450 73,100 97,462 28.12 79.00 -3.00 25 76.10 80.00 125 21700.00 25 850.00 918.70 25 -388.10 850.00 38.95 252 -600 4,700 Graph
Graph 171,250 98,225 94,185 28.15 62.60 -7.40 25 60.20 62.60 25 21800.00 325 925.20 952.00 25 -426.40 929.25 39.33 602 200 3,800 Graph
Graph 106,600 32,725 61,610 28.12 48.75 -11.35 1,000 48.75 50.00 225 21900.00 50 1,009.75 1,036.05 25 -453.40 1,004.35 38.89 70 75 2,900 Graph
Graph 627,975 44,425 325,644 28.38 39.00 -13.45 100 39.00 39.40 250 22000.00 325 1,111.00 1,119.90 25 -429.20 1,111.00 42.28 2,098 -2,475 76,150 Graph
Graph 68,600 28,025 39,200 28.37 29.90 -14.95 250 29.75 32.40 100 22100.00 625 1,186.60 1,272.70 25 -450.45 1,195.00 42.59 24 -125 1,925 Graph
Graph 101,200 28,750 43,172 28.92 24.70 -14.20 50 23.00 24.00 25 22200.00 25 1,236.20 1,313.35 450 -421.90 1,274.85 42.01 47 -200 2,725 Graph
Graph 77,450 34,875 27,976 29.02 19.00 -15.65 25 16.85 19.00 950 22300.00 25 1,327.90 1,458.55 400 -416.65 1,369.25 43.38 41 -150 4,800 Graph
Graph 51,200 17,300 23,013 29.49 15.50 -14.95 25 15.00 15.50 1,800 22400.00 550 1,427.35 1,556.25 1,125 -478.85 1,382.25 20.42 9 -25 1,875 Graph
Graph 379,075 12,625 151,143 30.21 13.25 -13.55 900 13.25 13.40 75 22500.00 325 1,579.95 1,599.40 25 -442.15 1,584.10 50.14 399 -1,300 29,650 Graph
Graph 35,450 19,250 14,402 30.89 11.30 -12.85 2,000 11.20 11.85 100 22600.00 100 1,656.20 1,779.45 450 -315.10 1,634.90 43.37 13 -50 775 Graph
Graph 33,650 4,675 11,112 32.12 10.70 -10.30 25 9.80 10.85 25 22700.00 100 1,721.40 1,829.55 100 -493.50 1,716.35 40.91 8 -75 675 Graph
Graph 44,050 20,125 13,737 32.66 9.00 -10.55 100 8.85 9.00 125 22800.00 100 1,825.85 1,925.05 25 -100.00 1,950.00 66.63 38 -125 850 Graph
Graph 18,375 11,025 6,764 32.79 7.00 -10.30 25 6.95 8.85 500 22900.00 100 1,915.55 1,999.25 100 405.00 2,130.00 79.63 2 - 100 Graph
Graph 710,175 181,675 127,936 34.48 7.40 -9.00 200 7.40 7.80 500 23000.00 175 2,067.50 2,086.40 175 -402.35 2,079.60 59.91 108 -400 30,450 Graph
Graph 18,100 10,375 3,059 34.98 6.25 -9.10 125 6.05 7.15 25 23100.00 2,400 1,917.55 2,295.15 625 541.20 2,332.20 84.63 1 25 25 Graph
Graph 25,775 14,950 4,563 35.62 5.45 -8.85 125 5.80 6.00 200 23200.00 625 2,013.30 2,405.30 625 - 2,416.45 - - - 25 Graph
Graph 16,625 11,650 2,492 37.22 5.75 -7.95 25 5.00 5.65 25 23300.00 2,400 2,100.80 2,514.75 2,400 546.50 2,770.00 117.87 1 -25 25 Graph
Graph 9,900 6,175 2,035 37.43 4.65 -8.95 25 4.75 5.45 125 23400.00 2,400 2,236.20 2,606.55 625 -114.45 2,415.55 52.93 1 25 50 Graph
Graph 274,850 -197,150 79,620 38.75 4.70 -7.25 25 4.20 4.95 100 23500.00 50 2,538.60 2,642.30 75 -485.00 2,515.00 54.43 12 -125 1,725 Graph
Graph 4,875 950 686 39.67 4.40 -7.00 25 3.60 4.55 25 23600.00 2,400 2,407.85 2,846.90 2,400 1,035.75 3,097.30 128.41 1 25 25 Graph
Graph 2,025 375 379 39.95 3.65 -7.60 250 2.75 4.10 25 23700.00 2,400 2,499.85 2,950.50 625 365.05 2,925.05 97.06 1 25 50 Graph
Graph 3,150 1,875 335 40.80 3.40 -5.70 100 2.80 4.10 50 23800.00 2,400 2,596.50 2,918.60 25 - - - - - - Graph
Graph 1,725 1,000 196 41.92 3.35 -7.75 25 2.65 3.30 25 23900.00 625 2,900.70 3,168.00 625 450.50 3,100.50 97.75 1 25 50 Graph
Graph 141,425 -19,725 39,001 42.19 2.80 -6.00 2,025 2.80 2.85 75 24000.00 725 3,012.35 3,112.50 25 -550.45 2,980.00 40.05 71 1,225 3,575 Graph
Graph 4,900 2,400 220 42.78 2.50 -5.90 1,325 2.10 2.50 800 24100.00 2,400 2,830.40 3,406.65 625 - - - - - - Graph
Graph 1,000 950 242 43.17 2.15 -6.50 1,325 2.15 3.20 150 24200.00 2,400 2,916.25 3,493.95 625 - - - - - - Graph
Graph 375 325 205 45.62 2.80 -8.55 2,125 2.15 4.45 2,500 24300.00 2,400 3,006.50 3,626.95 625 - 2,900.00 - - - 25 Graph
Graph 1,300 725 119 46.15 2.50 -5.35 25 2.05 3.70 50 24400.00 2,400 3,101.15 3,719.80 625 - - - - - - Graph
Graph 112,175 -11,950 11,581 46.60 2.20 -4.40 2,125 2.05 2.20 175 24500.00 625 3,507.20 3,635.20 625 37.05 4,024.70 - - - 125 Graph
Graph 1,275 1,100 206 48.26 2.45 -4.65 1,000 2.10 2.35 200 24600.00 2,400 3,277.25 3,944.95 625 - - - - - - Graph
Graph - - - - - - 25 1.50 - - 24700.00 2,400 3,374.20 4,065.65 2,400 - - - - - - Graph
Graph 475 -275 40 51.29 2.85 -7.10 25 3.05 6.00 25 24800.00 2,400 3,457.75 4,147.95 625 - 1,702.00 - - - 50 Graph
Graph - - - - - - 25 2.15 - - 24900.00 2,400 3,552.40 4,272.45 2,400 - - - - - - Graph
Graph 69,450 10,375 5,993 52.47 2.40 -3.40 275 2.35 2.40 75 25000.00 625 3,631.70 4,382.70 625 - 4,458.95 - - - 25 Graph
Graph 625 -2,675 230 54.23 2.70 -2.05 25 2.40 3.00 1,350 25100.00 2,400 3,732.90 4,475.95 625 - - - - - - Graph
Graph - - - - - - 25 1.50 - - 25200.00 2,400 3,825.45 4,601.40 2,400 - - - - - - Graph
Graph - - - - - - 25 1.40 - - 25300.00 2,400 3,913.40 4,768.85 2,400 - - - - - - Graph
Graph - - - - - - 175 2.50 - - 25400.00 2,400 4,005.95 4,879.10 2,400 - - - - - - Graph
Graph 13,725 -1,500 1,931 57.97 2.50 -2.35 25 2.35 2.55 25 25500.00 2,400 4,285.20 4,932.70 625 - - - - - - Graph
Graph - - - - - - 150 2.50 - - 25600.00 2,400 4,371.95 5,087.50 625 - - - - - - Graph
Graph - - - - - - 25 1.50 - - 25700.00 2,400 4,451.45 5,165.50 2,400 - - - - - - Graph
Graph - - - - - - 25 1.40 - - 25800.00 2,400 4,554.80 5,283.00 2,400 - - - - - - Graph
Graph - - - - - - 25 1.45 - - 25900.00 2,400 4,642.70 5,386.00 2,400 - - - - - - Graph
Graph 25,625 2,975 2,525 61.94 2.10 -2.55 150 2.05 2.35 350 26000.00 2,400 4,736.45 5,485.50 2,400 - - - - - - Graph
Graph - - - - - - 2,500 1.60 - - 26100.00 2,400 4,603.70 5,595.45 2,400 - - - - - - Graph
Graph - - - - - - 2,500 1.60 - - 26200.00 2,400 4,688.40 5,788.50 2,400 - - - - - - Graph
Graph - - - - - - 2,500 1.60 - - 26300.00 2,400 5,003.70 5,814.75 2,400 - - - - - - Graph
Graph - - - - - - 2,500 1.50 - - 26400.00 2,400 5,065.50 6,012.20 2,400 - - - - - - Graph
Graph 9,950 700 990 65.99 1.85 -1.35 1,450 1.85 1.95 25 26500.00 2,400 5,033.95 6,032.90 2,400 - - - - - - Graph
Graph - - - - - - 2,500 1.70 - - 26600.00 2,400 5,025.30 6,228.95 2,400 - - - - - - Graph
Graph - - - - - - 2,500 1.60 - - 26700.00 2,400 5,178.85 6,339.20 2,400 - - - - - - Graph
Graph - - - - - - 2,500 1.60 - - 26800.00 2,400 5,252.75 6,462.80 2,400 - - - - - - Graph
Graph - - - - - - 2,500 1.50 - - 26900.00 2,400 5,343.00 6,562.90 2,400 - - - - - - Graph
Graph 10,725 1,250 1,211 70.70 1.85 -1.85 50 1.85 2.05 25 27000.00 2,400 5,474.45 6,587.60 2,400 - - - - - - Graph
Graph - - - - - - 2,500 1.60 - - 27100.00 2,400 5,525.70 6,770.55 2,400 - - - - - - Graph
Graph - - - - - - 2,500 1.60 - - 27200.00 2,400 5,614.00 6,882.50 2,400 - - - - - - Graph
Graph - - - - - - 2,500 1.60 - - 27300.00 2,400 5,704.25 6,989.80 2,400 - - - - - - Graph
Graph - - - - - - 2,500 0.30 - - 27400.00 2,400 5,713.45 7,084.60 2,400 - - - - - - Graph
Graph 16,850 12,800 1,508 76.23 2.10 -1.00 25 1.85 2.05 100 27500.00 2,400 5,900.85 7,138.20 2,400 - - - - - - Graph
Total 6,381,775 4,825,920 4,117,236 5,659,975 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.