Option Chain (Equity Derivatives)

Underlying Index: BANKNIFTY 20390.45  As on Jun 04, 2020 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 240 140 28 - 6,302.55 -619.45 40 6,141.70 6,228.45 20 14200.00 1,840 0.05 0.10 3,020 -0.60 0.10 - 1,478 -3,880 18,120 Graph
Graph - - - - - - - - - - 14300.00 520 0.10 0.35 200 -0.70 0.10 - 88 140 10,440 Graph
Graph - - - - - - - - - - 14400.00 20 0.15 0.20 100 -1.90 0.10 - 138 2,060 2,120 Graph
Graph - - - - - - - - 5,935.00 20 14500.00 - - 0.05 1,760 -0.60 0.05 - 867 80 15,780 Graph
Graph - - - - - - - - - - 14600.00 - - 0.65 400 - - - - - - Graph
Graph - - - - - - - - - - 14700.00 - - 1.00 600 -1,529.55 0.70 - 2 - - Graph
Graph - - - - - - - - - - 14800.00 - - 0.70 600 - - - - - - Graph
Graph - - - - - - - - - - 14900.00 200 0.05 0.35 200 -1,615.40 0.40 - 600 - - Graph
Graph 220 200 10 - 5,505.30 1,495.85 20 5,341.70 5,435.00 20 15000.00 - - 0.05 80 -0.75 0.05 - 1,791 -4,120 33,020 Graph
Graph - - - - - - - - - - 15100.00 1,000 0.05 0.90 600 - - - - - - Graph
Graph - - - - - - - - - - 15200.00 - - 0.60 20 -0.55 0.05 - 3 -20 40 Graph
Graph - - - - - - - - - - 15300.00 60 0.10 0.95 500 -1.45 0.95 - 5 - 300 Graph
Graph - - - - - - - - - - 15400.00 60 0.10 0.90 200 -0.85 0.15 - 20 160 280 Graph
Graph 220 200 10 - 5,005.40 593.10 20 4,841.70 4,935.00 20 15500.00 1,600 0.05 0.20 1,020 -1.50 0.05 - 2,266 -15,480 15,320 Graph
Graph - - - - - - - - - - 15600.00 - - 0.60 80 -1.00 0.60 - 1 -20 220 Graph
Graph - - - - - - - - - - 15700.00 20 0.15 0.95 200 -1.15 0.10 - 157 60 160 Graph
Graph - - - - - - - - - - 15800.00 20 0.10 0.85 200 -1.35 0.10 - 67 680 1,120 Graph
Graph - - - - - - - - - - 15900.00 340 0.05 0.60 600 -2.25 0.05 - 40 60 640 Graph
Graph 160 120 16 - 4,497.10 -402.90 20 4,341.75 4,435.00 20 16000.00 7,080 0.05 0.10 840 -1.75 0.05 - 3,469 -26,820 81,280 Graph
Graph - - - - - - - - - - 16100.00 460 0.05 0.75 400 -1.65 0.05 - 78 -140 1,160 Graph
Graph - - - - - - - - - - 16200.00 740 0.20 0.25 200 -1.40 0.20 - 83 -560 2,400 Graph
Graph - - - - - - - - - - 16300.00 300 0.15 0.20 860 -2.60 0.15 - 161 300 5,220 Graph
Graph - - - - - - - - - - 16400.00 460 0.10 0.75 400 -2.10 0.15 - 45 20 2,420 Graph
Graph 2,980 220 23 - 3,950.00 50.90 20 3,851.05 3,935.00 20 16500.00 1,620 0.05 0.25 20 -1.95 0.10 - 3,727 -30,880 46,460 Graph
Graph 800 280 17 - 3,884.10 -518.50 20 3,751.05 3,846.10 20 16600.00 700 0.05 0.45 1,080 -2.20 0.05 - 183 -560 5,020 Graph
Graph 300 300 15 - 3,784.55 -149.60 20 3,647.75 3,740.00 20 16700.00 340 0.05 0.45 200 -2.20 0.05 - 365 -2,720 4,600 Graph
Graph 500 300 15 - 3,688.55 2,647.45 20 3,547.75 3,640.00 20 16800.00 500 0.15 0.25 640 -2.30 0.15 - 319 -2,080 5,260 Graph
Graph 220 160 11 - 3,612.85 1,616.85 20 3,447.75 3,540.05 20 16900.00 560 0.10 0.25 180 -2.65 0.10 - 309 -3,780 4,980 Graph
Graph 5,880 20 41 - 3,421.00 -608.55 20 3,360.05 3,437.35 180 17000.00 21,460 0.10 0.15 4,240 -2.70 0.10 - 8,809 -53,520 168,860 Graph
Graph 640 160 12 - 3,405.55 -408.85 20 3,251.05 3,335.00 20 17100.00 1,120 0.15 0.20 1,380 -3.10 0.05 - 814 -3,020 11,560 Graph
Graph 1,280 80 15 - 3,200.00 -650.00 20 3,151.05 3,235.00 20 17200.00 700 0.15 0.20 660 -3.15 0.05 - 1,309 -7,640 21,160 Graph
Graph 720 -80 26 - 3,208.95 -491.05 20 3,047.75 3,135.00 20 17300.00 420 0.05 0.20 20 -3.30 0.05 - 2,096 -1,100 29,120 Graph
Graph 1,840 40 6 - 3,105.70 -1,094.30 20 2,947.75 3,035.00 20 17400.00 - - 0.25 700 -3.05 0.05 - 1,320 -8,520 35,960 Graph
Graph 22,560 -1,500 246 - 2,900.00 -649.45 20 2,851.05 2,920.10 20 17500.00 8,900 0.10 0.15 5,240 -3.20 0.05 - 12,674 -85,160 167,540 Graph
Graph 3,480 160 16 - 2,825.00 -732.20 20 2,751.05 2,835.00 20 17600.00 - - 0.05 520 -3.45 0.05 - 1,039 -2,980 21,420 Graph
Graph 4,420 580 47 - 2,863.15 -332.20 20 2,651.05 2,735.00 20 17700.00 3,200 0.05 0.15 80 -3.70 0.05 - 1,331 -5,100 25,380 Graph
Graph 5,300 60 17 - 2,720.00 -960.60 20 2,547.75 2,637.90 20 17800.00 800 0.10 0.20 160 -4.10 0.10 - 1,271 -3,460 19,280 Graph
Graph 3,160 -20 23 - 2,500.00 -524.90 20 2,447.75 2,536.40 20 17900.00 220 0.10 0.25 420 -4.65 0.05 - 1,299 -6,580 18,600 Graph
Graph 28,000 -1,700 541 - 2,447.10 -542.35 20 2,351.05 2,425.00 20 18000.00 14,220 0.10 0.20 3,860 -4.80 0.10 - 29,839 -106,680 269,820 Graph
Graph 4,520 -120 24 - 2,386.25 -390.20 20 2,251.05 2,337.95 20 18100.00 - - 0.05 200 -5.35 0.15 - 8,374 -3,740 22,400 Graph
Graph 3,100 -60 32 - 2,200.00 -495.80 20 2,151.05 2,235.00 20 18200.00 6,940 0.05 0.45 540 -5.95 0.05 - 4,622 -12,180 35,900 Graph
Graph 3,200 -40 46 - 2,172.80 -411.95 20 2,051.05 2,137.95 20 18300.00 - - 0.20 120 -6.55 0.05 - 2,829 -7,840 26,580 Graph
Graph 4,180 -200 68 - 2,008.00 -573.00 20 1,965.05 2,035.85 100 18400.00 - - 0.10 1,560 -6.80 0.10 - 2,984 -2,200 50,220 Graph
Graph 37,800 -1,100 598 - 1,945.25 -571.10 20 1,861.00 1,882.05 120 18500.00 6,000 0.10 0.15 1,480 -7.35 0.05 - 41,879 -25,100 367,780 Graph
Graph 7,920 -1,160 328 - 1,825.50 -610.40 20 1,750.00 1,814.20 20 18600.00 1,140 0.05 0.25 20 -8.10 0.10 - 5,138 -1,860 53,600 Graph
Graph 7,820 540 82 - 1,700.00 -595.85 20 1,651.05 1,725.00 20 18700.00 1,760 0.05 0.20 60 -8.70 0.05 - 7,848 9,440 75,440 Graph
Graph 14,180 -1,220 437 - 1,600.00 -585.75 20 1,555.40 1,625.85 100 18800.00 540 0.05 0.10 1,980 -9.55 0.05 - 9,486 4,300 94,960 Graph
Graph 31,140 -280 92 - 1,500.00 -541.65 20 1,451.05 1,525.00 20 18900.00 600 0.10 0.15 520 -10.35 0.10 - 12,415 5,140 76,500 Graph
Graph 89,840 -13,700 1,844 - 1,380.00 -571.70 20 1,369.40 1,384.30 20 19000.00 5,700 0.10 0.15 1,260 -11.15 0.05 - 94,016 -8,080 618,740 Graph
Graph 20,360 -200 97 - 1,310.00 -517.25 100 1,262.60 1,287.40 100 19100.00 5,420 0.15 0.20 540 -12.40 0.10 - 10,927 2,720 47,000 Graph
Graph 21,800 -2,780 426 - 1,192.65 -593.50 100 1,162.60 1,183.90 20 19200.00 1,520 0.25 0.50 20 -14.05 0.20 - 22,745 13,960 71,960 Graph
Graph 13,060 -1,260 275 - 1,090.00 -597.15 20 1,062.75 1,087.35 100 19300.00 780 0.30 0.45 60 -15.65 0.20 - 30,003 -17,980 73,640 Graph
Graph 16,320 -60 195 - 1,054.50 -573.95 20 970.05 986.45 100 19400.00 1,440 0.40 0.50 20 -17.75 0.10 - 38,877 9,320 69,060 Graph
Graph 93,940 -8,300 1,763 - 899.05 -584.10 20 877.05 885.25 20 19500.00 180 0.50 0.70 60 -19.55 0.30 - 211,646 -59,220 406,900 Graph
Graph 10,180 -2,660 212 - 780.00 -538.30 100 762.25 786.50 100 19600.00 20 0.55 0.70 20 -22.55 0.15 - 76,764 8,520 79,180 Graph
Graph 13,020 -140 358 - 700.00 -592.20 100 662.60 686.75 20 19700.00 20 0.55 0.75 60 -25.70 0.25 - 133,368 16,580 126,400 Graph
Graph 31,280 -3,380 1,133 - 589.60 -591.95 20 572.85 581.10 100 19800.00 2,480 0.45 0.70 20 -29.45 0.10 - 229,443 58,780 219,700 Graph
Graph 16,540 -780 437 - 491.45 -564.50 100 472.70 480.70 40 19900.00 9,680 0.50 0.70 20 -33.40 0.10 - 302,919 99,040 208,120 Graph
Graph 81,580 -17,320 19,391 - 392.55 -556.05 20 372.85 377.30 20 20000.00 20 0.90 0.95 300 -38.70 0.15 - 921,879 35,480 665,180 Graph
Graph 18,680 -9,140 6,820 - 290.50 -626.45 20 274.00 280.65 40 20100.00 20 1.25 1.30 420 -45.60 0.05 - 538,256 103,420 199,340 Graph
Graph 46,640 -1,400 17,581 - 190.60 -620.50 60 179.45 180.35 20 20200.00 20 2.85 2.90 20 -53.10 0.05 - 552,565 60,280 193,040 Graph
Graph 37,580 2,160 47,358 - 90.60 -638.30 20 92.05 95.20 20 20300.00 40 15.25 15.65 60 -63.95 0.05 - 510,327 125,080 239,960 Graph
Graph 113,640 88,940 159,839 - 0.30 -593.85 40 24.80 25.15 80 20400.00 20 44.90 45.25 60 -69.30 9.00 - 602,477 92,580 186,820 Graph
Graph 278,340 187,720 434,598 - 0.05 -545.60 20 2.10 2.15 100 20500.00 40 120.50 122.35 20 12.40 109.25 - 840,812 -132,860 203,240 Graph
Graph 198,520 173,240 328,914 - 0.20 -461.20 580 0.95 1.00 2,140 20600.00 20 219.70 222.20 20 92.75 209.15 - 288,757 -25,560 44,500 Graph
Graph 183,820 163,980 317,892 - 0.15 -379.00 20 0.65 0.85 60 20700.00 200 321.00 323.25 20 169.85 315.00 - 211,665 -61,060 45,840 Graph
Graph 210,000 139,220 390,731 - 0.30 -309.35 20 0.70 0.85 20 20800.00 20 421.20 425.85 20 232.85 410.60 - 267,725 -52,960 75,160 Graph
Graph 197,300 128,920 343,824 - 0.05 -257.20 260 0.55 0.70 380 20900.00 20 524.80 527.70 20 293.85 509.35 - 163,347 -33,500 72,760 Graph
Graph 842,320 246,340 801,796 - 0.10 -214.40 5,780 0.55 0.60 320 21000.00 20 619.75 625.45 20 352.70 611.00 - 256,352 -137,960 208,080 Graph
Graph 241,780 165,900 320,394 - 0.25 -179.00 24,540 0.50 0.70 20 21100.00 40 714.80 738.00 40 410.90 723.05 - 48,686 -25,880 22,880 Graph
Graph 291,120 163,040 379,740 - 0.05 -149.25 20 0.55 0.60 80 21200.00 40 823.15 833.95 20 403.10 756.85 - 33,502 -15,520 33,000 Graph
Graph 213,520 70,900 263,235 - 0.10 -122.65 20 0.40 0.60 20 21300.00 20 917.95 937.85 60 448.35 880.00 - 25,813 -21,580 26,860 Graph
Graph 207,440 74,040 232,037 - 0.05 -99.00 3,160 0.30 0.50 260 21400.00 20 977.90 1,034.80 40 527.95 1,021.00 - 10,175 -8,960 18,620 Graph
Graph 718,840 251,200 658,487 - 0.10 -78.60 780 0.35 0.40 6,880 21500.00 100 1,116.90 1,127.05 40 532.15 1,119.50 - 19,028 -31,340 50,120 Graph
Graph 173,440 48,060 239,856 - 0.10 -65.40 1,660 0.20 0.45 220 21600.00 20 1,213.60 1,239.05 20 577.80 1,224.70 - 1,865 -3,800 10,640 Graph
Graph 265,080 139,000 198,943 - 0.15 -52.55 3,200 0.30 0.45 160 21700.00 100 1,314.95 1,340.55 20 512.65 1,250.10 - 1,286 4,040 8,380 Graph
Graph 176,920 18,840 143,375 - 0.10 -44.30 20 0.35 0.45 300 21800.00 20 1,417.90 1,499.60 20 563.45 1,407.00 - 359 -620 2,760 Graph
Graph 119,960 19,380 108,837 - 0.15 -38.00 160 0.20 0.35 1,880 21900.00 20 1,481.10 1,548.70 20 586.85 1,563.50 - 246 -400 2,120 Graph
Graph 862,680 203,920 435,092 - 0.10 -30.05 52,220 0.10 0.30 1,260 22000.00 40 1,578.35 1,687.50 40 526.30 1,590.00 - 1,590 -7,440 16,380 Graph
Graph 149,760 77,180 82,252 - 0.05 -26.05 40 0.25 0.45 540 22100.00 20 1,679.65 1,795.50 20 445.00 1,597.30 - 30 120 640 Graph
Graph 134,400 7,720 74,885 - 0.15 -21.30 440 0.25 0.30 40 22200.00 20 1,779.55 1,878.55 20 436.30 1,701.25 - 50 180 520 Graph
Graph 80,400 -18,640 52,734 - 0.15 -17.55 22,520 0.10 0.20 40 22300.00 20 1,880.60 1,978.55 20 1,042.25 1,796.50 - 44 580 620 Graph
Graph 65,920 -20,960 36,844 - 0.20 -14.75 400 0.15 0.20 3,940 22400.00 20 1,980.60 2,076.50 20 319.75 1,885.70 - 25 120 280 Graph
Graph 475,220 98,740 135,401 - 0.05 -12.10 24,000 0.05 0.10 1,300 22500.00 20 2,038.35 2,178.60 20 548.55 2,100.00 - 63 160 580 Graph
Graph 33,740 -20,160 17,456 - 0.15 -10.25 - - 0.15 380 22600.00 20 50.00 2,280.40 20 -2,850.65 2,015.00 - 1 20 20 Graph
Graph 32,480 -21,500 12,179 - 0.10 -8.75 5,340 0.10 0.15 160 22700.00 1,800 15.65 2,376.50 20 -2,817.55 2,116.60 - 1 20 20 Graph
Graph 20,560 -14,580 8,337 - 0.10 -7.75 - - 0.05 680 22800.00 200 1,575.00 2,480.40 20 -2,721.75 2,281.30 - 31 400 400 Graph
Graph 22,700 5,660 4,277 - 0.05 -6.95 - - 0.05 20 22900.00 2,500 20.25 2,576.50 20 -2,757.70 2,314.60 - 1 20 20 Graph
Graph 334,720 -90,080 69,691 - 0.05 -6.20 - - 0.05 16,800 23000.00 1,800 65.65 2,680.40 20 - 1,390.00 - - - 20 Graph
Graph 14,680 720 1,716 - 0.05 -5.80 1,060 0.05 0.20 20 23100.00 1,500 155.65 2,781.00 20 -1,813.30 2,513.60 - 1 20 20 Graph
Graph 22,260 240 11,294 - 0.05 -4.90 420 0.15 0.20 80 23200.00 1,500 155.65 2,880.40 20 -1,781.70 2,613.05 - 1 20 20 Graph
Graph 12,860 -2,920 2,592 - 0.10 -4.65 40 0.10 0.25 220 23300.00 1,500 155.65 2,981.00 20 -1,750.45 2,712.55 - 1 20 20 Graph
Graph 12,760 -1,680 1,489 - 0.55 -3.45 1,160 0.05 0.30 500 23400.00 1,500 155.65 3,090.40 20 -1,719.60 2,812.10 - 1 20 20 Graph
Graph 114,440 -38,720 25,541 - 0.05 -3.55 2,020 0.05 0.10 80 23500.00 1,500 155.65 3,192.40 20 -1,689.20 2,911.60 - 1 20 20 Graph
Graph 5,940 140 506 - 0.05 -3.55 - - 0.10 1,540 23600.00 1,500 155.65 5,300.00 20 -1,659.35 3,011.00 - 1 20 20 Graph
Graph 4,540 940 295 - 0.05 -3.05 - - 0.15 80 23700.00 1,500 155.65 5,399.95 20 -1,586.65 3,153.65 - 1 20 20 Graph
Graph 6,200 -260 393 - 0.05 -3.10 - - 0.05 300 23800.00 1,500 255.65 5,499.95 20 -730.45 3,253.05 - 1 20 20 Graph
Graph 6,940 200 510 - 0.10 -2.70 - - 0.15 160 23900.00 1,500 355.65 5,599.95 20 -701.45 3,352.95 - 1 20 20 Graph
Graph 67,800 -33,900 8,899 - 0.05 -2.20 6,520 0.05 0.10 2,800 24000.00 2,500 550.25 3,683.60 20 899.20 5,025.00 - 2 20 20 Graph
Graph 960 360 50 - 0.20 -2.00 600 0.05 0.25 600 24100.00 - - - - - - - - - - Graph
Graph 1,800 160 44 - 0.20 -1.70 40 0.10 0.15 20 24200.00 - - - - -119.30 3,651.20 - 1 20 20 Graph
Graph 1,480 780 95 - 0.10 -3.65 180 0.10 0.20 20 24300.00 - - - - -91.30 3,750.85 - 1 20 20 Graph
Graph 120 120 106 - 0.15 -1,161.55 500 0.05 0.35 500 24400.00 - - - - - - - - - - Graph
Graph 62,580 -10,600 3,675 - 0.15 -1.55 - - 0.05 1,000 24500.00 - - 4,183.70 20 - - - - - - Graph
Total 7,687,580 6,409,583 6,621,317 6,098,180 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.