Option Chain (Equity Derivatives) |
Underlying Index: BANKNIFTY 39361.95
As on Mar 20, 2023 15:30:12 IST
 |
| CALLS | PUTS | |||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Chart | OI (Contracts) |
Chng in OI (Contracts) |
Volume (Contracts) |
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 (Contracts) |
Chng in OI (Contracts) |
OI (Contracts) |
Chart |
 |
8 | - | 2 | 149.82 | 5,461.00 | 226.00 | 50 | 5,361.70 | 5,480.50 | 750 | 34000.00 | 7,375 | 2.65 | 2.70 | 3,875 | -0.65 | 2.70 | 59.74 | 444,377 | 2,517 | 43,452 | |
|
4 | - | - | - | 4,618.50 | - | 50 | 4,830.40 | 5,000.70 | 750 | 34500.00 | 3,575 | 3.05 | 3.15 | 9,800 | -0.45 | 3.15 | 55.06 | 214,732 | 4,290 | 11,101 | |
|
- | - | - | - | - | - | 200 | 4,328.65 | 4,506.35 | 750 | 35000.00 | 2,875 | 3.45 | 3.55 | 5,125 | -0.40 | 3.50 | 50.70 | 323,513 | 6,952 | 28,555 | |
|
2 | 2 | 4 | 116.35 | 3,956.50 | -2,434.20 | 225 | 3,840.50 | 3,979.45 | 750 | 35500.00 | 150 | 3.75 | 3.95 | 600 | -0.80 | 3.95 | 46.51 | 422,331 | -496 | 40,204 | |
|
22 | 2 | 17 | 105.99 | 3,357.50 | 109.50 | 25 | 3,398.95 | 3,428.05 | 325 | 36000.00 | 800 | 4.70 | 5.00 | 125 | -1.35 | 5.00 | 43.08 | 689,244 | 15,178 | 59,572 | |
|
2 | 1 | 2 | 51.38 | 2,706.05 | -476.80 | 575 | 2,869.05 | 2,951.00 | 25 | 36500.00 | 100 | 6.75 | 7.00 | 1,375 | -2.05 | 7.00 | 39.95 | 858,493 | 3,388 | 44,965 | |
|
228 | - | 68 | 37.66 | 2,424.55 | -233.90 | 50 | 2,404.65 | 2,499.20 | 750 | 37000.00 | 475 | 10.60 | 11.60 | 175 | -3.80 | 10.70 | 37.39 | 1,137,110 | 11,231 | 67,262 | |
|
14 | 2 | 7 | 54.30 | 1,921.05 | -667.90 | 200 | 2,274.85 | 2,344.35 | 25 | 37100.00 | 50 | 11.80 | 12.85 | 200 | -3.00 | 12.85 | 36.89 | 280,757 | 3,799 | 8,767 | |
|
67 | 3 | 48 | 75.37 | 2,230.60 | 283.40 | 425 | 2,137.95 | 2,240.80 | 50 | 37200.00 | 200 | 12.65 | 13.80 | 100 | -4.15 | 12.90 | 36.40 | 312,643 | 5,536 | 11,578 | |
|
60 | - | - | - | 1,879.70 | - | 175 | 2,080.55 | 2,144.45 | 50 | 37300.00 | 50 | 14.85 | 15.35 | 500 | -3.60 | 15.35 | 35.88 | 338,764 | 589 | 11,174 | |
|
10 | 5 | 14 | - | 1,771.75 | -103.85 | 350 | 1,984.30 | 2,107.35 | 675 | 37400.00 | 400 | 17.10 | 17.60 | 250 | -3.85 | 17.00 | 35.40 | 348,646 | 1,662 | 11,588 | |
|
518 | -4 | 756 | 32.68 | 1,930.00 | -249.90 | 50 | 1,915.65 | 1,938.05 | 550 | 37500.00 | 750 | 20.20 | 20.90 | 50 | -3.35 | 20.20 | 34.85 | 1,012,759 | 2,244 | 51,738 | |
|
96 | -9 | 88 | 34.17 | 1,831.35 | -254.90 | 25 | 1,821.00 | 1,861.80 | 125 | 37600.00 | 25 | 22.05 | 23.55 | 175 | -3.05 | 23.55 | 34.30 | 456,397 | 2,414 | 13,702 | |
|
149 | 3 | 35 | 31.57 | 1,731.80 | -270.20 | 25 | 1,707.70 | 1,814.45 | 1,550 | 37700.00 | 100 | 25.05 | 26.00 | 25 | -5.05 | 25.40 | 33.84 | 394,918 | 783 | 15,381 | |
|
185 | 49 | 458 | 35.70 | 1,640.55 | -281.75 | 75 | 1,570.30 | 1,718.00 | 50 | 37800.00 | 25 | 29.05 | 30.00 | 175 | -3.10 | 30.00 | 33.31 | 547,865 | 8,219 | 24,634 | |
|
114 | 7 | 196 | 29.82 | 1,554.30 | -243.15 | 1,725 | 1,453.55 | 1,622.65 | 1,750 | 37900.00 | 25 | 34.00 | 34.50 | 8,200 | -3.50 | 34.50 | 32.91 | 476,076 | 5,298 | 14,199 | |
|
4,358 | 1,991 | 17,222 | 34.05 | 1,441.30 | -204.25 | 100 | 1,440.00 | 1,453.50 | 25 | 38000.00 | 25 | 39.95 | 41.00 | 775 | -1.85 | 41.00 | 32.44 | 1,731,859 | -1,191 | 53,709 | |
|
200 | 47 | 381 | 33.35 | 1,360.45 | -240.85 | 2,025 | 1,300.05 | 1,435.05 | 75 | 38100.00 | 25 | 46.50 | 47.80 | 250 | -1.60 | 46.45 | 32.07 | 575,608 | 2,881 | 10,005 | |
|
575 | -40 | 1,773 | 31.54 | 1,256.75 | -188.25 | 25 | 1,257.00 | 1,267.20 | 25 | 38200.00 | 800 | 52.95 | 55.00 | 100 | -0.85 | 53.00 | 31.61 | 732,908 | 1,420 | 18,136 | |
|
591 | 36 | 3,139 | 29.79 | 1,171.40 | -225.70 | 50 | 1,160.65 | 1,177.30 | 25 | 38300.00 | 25 | 61.90 | 63.85 | 25 | 1.55 | 63.90 | 31.20 | 739,741 | 4,459 | 20,382 | |
|
848 | 43 | 5,024 | 30.94 | 1,075.15 | -209.10 | 150 | 1,072.85 | 1,091.45 | 50 | 38400.00 | 25 | 72.00 | 74.85 | 25 | 3.25 | 73.00 | 30.75 | 880,101 | 2,416 | 23,434 | |
|
6,904 | -343 | 110,625 | 31.26 | 990.00 | -236.80 | 50 | 982.40 | 994.85 | 25 | 38500.00 | 25 | 83.15 | 86.00 | 100 | 6.00 | 86.00 | 30.44 | 2,233,672 | 2,128 | 46,224 | |
|
1,999 | 907 | 30,902 | 30.99 | 903.00 | -222.45 | 25 | 896.20 | 911.65 | 25 | 38600.00 | 50 | 97.40 | 100.00 | 475 | 5.10 | 97.40 | 30.00 | 980,130 | 13,775 | 30,951 | |
|
3,101 | 814 | 57,740 | 30.58 | 822.10 | -225.15 | 25 | 813.65 | 822.10 | 325 | 38700.00 | 25 | 114.00 | 117.95 | 25 | 12.65 | 117.95 | 29.71 | 1,178,246 | 4,143 | 21,446 | |
|
5,326 | 1,979 | 157,840 | 30.10 | 738.00 | -198.20 | 75 | 738.00 | 747.90 | 25 | 38800.00 | 25 | 133.05 | 136.00 | 50 | 11.90 | 133.00 | 29.23 | 1,825,393 | 9,154 | 34,504 | |
|
7,497 | 1,665 | 336,454 | 29.74 | 658.20 | -199.05 | 25 | 655.10 | 668.00 | 525 | 38900.00 | 50 | 155.00 | 159.50 | 125 | 20.90 | 159.50 | 28.93 | 1,855,967 | 1,782 | 22,523 | |
|
63,848 | 8,755 | 1,851,175 | 29.29 | 592.00 | -178.20 | 25 | 585.05 | 592.00 | 25 | 39000.00 | 25 | 181.05 | 185.00 | 950 | 26.05 | 185.00 | 28.54 | 5,439,348 | 7,254 | 108,664 | |
|
16,380 | 7,676 | 1,561,822 | 28.81 | 524.55 | -164.20 | 100 | 511.60 | 524.95 | 100 | 39100.00 | 1,225 | 210.00 | 214.50 | 350 | 28.60 | 213.05 | 28.19 | 2,975,781 | 6,922 | 27,242 | |
|
25,269 | 7,771 | 2,628,676 | 28.63 | 452.25 | -160.60 | 125 | 452.25 | 455.60 | 50 | 39200.00 | 75 | 242.75 | 249.00 | 500 | 29.55 | 242.30 | 27.84 | 3,388,168 | 7,327 | 31,918 | |
|
31,736 | 14,278 | 3,014,209 | 28.25 | 395.00 | -144.30 | 25 | 388.45 | 395.00 | 1,675 | 39300.00 | 100 | 282.00 | 289.00 | 25 | 43.10 | 289.00 | 27.55 | 2,640,431 | 1,338 | 24,048 | |
|
36,980 | 16,199 | 2,321,647 | 28.12 | 340.00 | -136.55 | 150 | 333.25 | 339.95 | 50 | 39400.00 | 400 | 326.45 | 333.00 | 850 | 46.45 | 326.45 | 27.31 | 1,390,285 | 2,525 | 22,176 | |
|
85,037 | 24,566 | 3,564,145 | 27.74 | 285.00 | -143.75 | 800 | 283.85 | 285.00 | 3,900 | 39500.00 | 50 | 375.90 | 380.00 | 550 | 64.05 | 375.00 | 27.06 | 1,644,870 | -15,731 | 38,655 | |
|
31,737 | 6,732 | 1,645,066 | 27.57 | 235.90 | -147.55 | 50 | 235.90 | 238.95 | 25 | 39600.00 | 25 | 425.15 | 432.95 | 25 | 93.55 | 433.00 | 26.71 | 453,909 | -7,909 | 7,904 | |
|
25,696 | -2,509 | 1,434,197 | 27.32 | 195.85 | -137.50 | 375 | 194.00 | 196.65 | 25 | 39700.00 | 25 | 479.55 | 495.55 | 200 | 114.25 | 495.45 | 26.37 | 310,165 | -3,382 | 7,508 | |
|
40,003 | 5,858 | 1,518,601 | 27.19 | 157.65 | -124.45 | 25 | 157.60 | 160.00 | 6,050 | 39800.00 | 25 | 548.00 | 555.00 | 100 | 114.75 | 548.50 | 25.78 | 188,264 | -3,144 | 5,167 | |
|
20,980 | 1,031 | 1,175,591 | 27.01 | 128.60 | -110.05 | 25 | 126.00 | 128.60 | 200 | 39900.00 | 25 | 610.05 | 626.00 | 250 | 126.70 | 618.30 | 25.80 | 83,511 | -422 | 3,769 | |
|
83,080 | 10,256 | 2,785,998 | 26.93 | 102.00 | -97.55 | 5,550 | 100.00 | 102.00 | 400 | 40000.00 | 50 | 685.05 | 699.30 | 25 | 128.10 | 688.00 | 25.39 | 173,467 | -391 | 20,402 | |
|
25,345 | 7,393 | 987,359 | 26.77 | 77.80 | -88.05 | 25 | 77.60 | 81.00 | 25 | 40100.00 | 50 | 764.65 | 830.20 | 50 | 141.25 | 763.25 | 24.76 | 10,076 | -231 | 861 | |
|
54,957 | 11,421 | 1,101,490 | 26.65 | 60.00 | -77.75 | 50 | 62.10 | 62.50 | 450 | 40200.00 | 25 | 848.10 | 881.85 | 50 | 164.45 | 854.95 | 28.77 | 8,005 | -433 | 1,233 | |
|
34,815 | 7,011 | 843,402 | 26.62 | 48.55 | -64.85 | 25 | 46.65 | 48.55 | 175 | 40300.00 | 75 | 937.00 | 941.00 | 75 | 163.00 | 937.00 | 26.25 | 8,542 | -221 | 1,408 | |
|
24,386 | 2,399 | 713,608 | 26.54 | 36.50 | -57.15 | 25 | 36.40 | 38.50 | 200 | 40400.00 | 25 | 960.25 | 1,039.95 | 1,400 | 185.00 | 1,029.70 | 27.47 | 1,202 | -144 | 807 | |
|
83,247 | 20,602 | 1,530,960 | 26.67 | 30.00 | -45.70 | 375 | 29.10 | 30.00 | 1,075 | 40500.00 | 75 | 1,113.40 | 1,124.00 | 25 | 195.80 | 1,119.80 | 22.77 | 12,462 | -203 | 7,289 | |
|
26,333 | 10,802 | 613,317 | 26.75 | 21.65 | -41.00 | 125 | 21.65 | 22.55 | 250 | 40600.00 | 75 | 1,204.95 | 1,218.85 | 25 | 211.85 | 1,213.90 | - | 1,093 | 169 | 1,119 | |
|
29,907 | 15,093 | 530,092 | 26.95 | 17.00 | -33.85 | 100 | 17.00 | 17.90 | 350 | 40700.00 | 75 | 1,300.45 | 1,314.35 | 25 | 241.40 | 1,312.20 | 25.42 | 327 | -30 | 1,165 | |
|
41,682 | 17,881 | 527,388 | 27.29 | 13.50 | -27.70 | 475 | 13.50 | 14.25 | 2,350 | 40800.00 | 25 | 1,380.15 | 1,411.60 | 300 | 230.20 | 1,406.30 | 31.20 | 292 | -19 | 1,335 | |
|
21,374 | 8,582 | 387,835 | 27.74 | 12.35 | -22.50 | 125 | 11.65 | 12.40 | 50 | 40900.00 | 75 | 1,490.45 | 1,518.70 | 75 | 229.50 | 1,502.15 | - | 162 | -21 | 311 | |
|
89,102 | 6,623 | 1,100,145 | 28.35 | 10.10 | -19.05 | 775 | 10.10 | 10.90 | 350 | 41000.00 | 25 | 1,596.00 | 1,654.45 | 75 | 219.55 | 1,600.95 | 23.49 | 4,206 | -1,236 | 7,472 | |
|
24,080 | 3,828 | 303,791 | 28.89 | 8.55 | -16.35 | 450 | 8.55 | 9.30 | 325 | 41100.00 | 75 | 1,701.00 | 1,742.35 | 75 | 241.55 | 1,703.05 | - | 20 | 6 | 235 | |
|
19,068 | 138 | 274,148 | 29.49 | 7.70 | -13.40 | 150 | 7.65 | 8.70 | 50 | 41200.00 | 75 | 1,782.85 | 1,812.30 | 875 | 284.00 | 1,875.70 | 35.09 | 80 | 26 | 279 | |
|
16,291 | 4,315 | 211,411 | 30.14 | 7.20 | -11.30 | 2,475 | 7.00 | 7.20 | 300 | 41300.00 | 800 | 1,871.60 | 1,910.55 | 50 | 160.05 | 1,888.45 | - | 61 | -28 | 366 | |
|
13,572 | 5,799 | 173,008 | 30.93 | 6.35 | -9.50 | 600 | 6.35 | 7.10 | 175 | 41400.00 | 750 | 1,918.95 | 2,010.75 | 400 | 158.65 | 2,002.70 | 37.20 | 49 | -10 | 344 | |
|
113,270 | 11,781 | 774,642 | 31.69 | 6.45 | -7.85 | 775 | 5.95 | 6.45 | 75 | 41500.00 | 25 | 2,091.55 | 2,105.00 | 50 | 226.25 | 2,089.30 | - | 535 | -145 | 1,640 | |
|
8,193 | -535 | 121,849 | 32.30 | 5.75 | -6.65 | 150 | 5.30 | 6.20 | 825 | 41600.00 | 25 | 2,126.70 | 2,210.40 | 50 | 247.50 | 2,200.00 | - | 59 | -22 | 521 | |
|
8,940 | -1,813 | 105,639 | 33.03 | 5.55 | -5.20 | 75 | 5.10 | 5.55 | 150 | 41700.00 | 25 | 2,270.55 | 2,310.55 | 250 | 340.00 | 2,400.00 | - | 22 | -19 | 163 | |
|
7,493 | -737 | 103,275 | 33.88 | 4.75 | -5.20 | 475 | 4.75 | 5.20 | 1,050 | 41800.00 | 375 | 2,313.80 | 2,410.10 | 375 | 283.40 | 2,533.40 | - | 11 | -5 | 99 | |
|
6,817 | -1,217 | 99,984 | 34.62 | 4.35 | -4.65 | 200 | 4.30 | 4.70 | 100 | 41900.00 | 275 | 2,417.50 | 2,543.85 | 300 | - | 2,674.00 | - | - | - | 25 | |
|
79,074 | -7,802 | 611,905 | 35.38 | 4.50 | -3.45 | 300 | 4.10 | 4.50 | 1,425 | 42000.00 | 25 | 2,582.20 | 2,669.80 | 100 | 220.00 | 2,589.65 | 44.66 | 630 | -124 | 3,642 | |
|
8,608 | 3,205 | 65,436 | 36.20 | 4.05 | -3.60 | 125 | 3.75 | 4.05 | 1,100 | 42100.00 | 750 | 2,601.75 | 2,757.95 | 25 | -199.70 | 2,593.80 | - | 2 | - | 19 | |
|
5,354 | -553 | 66,132 | 36.96 | 3.55 | -3.65 | 900 | 3.35 | 4.40 | 400 | 42200.00 | 750 | 2,695.50 | 2,851.70 | 50 | - | 2,750.00 | - | - | - | 19 | |
|
4,045 | -409 | 52,191 | 37.79 | 3.95 | -2.80 | 100 | 3.50 | 3.95 | 175 | 42300.00 | 750 | 2,803.15 | 2,965.20 | 25 | - | 3,150.00 | - | - | - | 6 | |
|
3,183 | 298 | 39,082 | 38.56 | 3.65 | -2.50 | 900 | 2.85 | 3.70 | 175 | 42400.00 | 750 | 2,902.60 | 3,060.80 | 25 | - | 3,209.70 | - | - | - | 14 | |
|
34,834 | 1,307 | 289,411 | 39.31 | 3.30 | -2.30 | 4,950 | 3.25 | 3.30 | 7,850 | 42500.00 | 750 | 3,007.35 | 3,121.60 | 25 | 485.70 | 3,333.30 | 53.10 | 14 | 1 | 293 | |
|
1,987 | -69 | 26,750 | 40.04 | 3.30 | -2.15 | 200 | 2.80 | 3.30 | 125 | 42600.00 | 750 | 3,084.30 | 3,281.05 | 900 | - | 3,250.00 | - | - | - | 1 | |
|
1,220 | -100 | 27,902 | 40.86 | 3.20 | -1.80 | 900 | 2.75 | 4.40 | 250 | 42700.00 | 625 | 3,005.55 | 3,448.65 | 500 | - | 3,450.80 | - | - | - | 9 | |
|
1,376 | -205 | 24,173 | 41.55 | 2.70 | -2.05 | 1,925 | 2.70 | 2.85 | 1,800 | 42800.00 | 750 | 3,278.75 | 3,495.50 | 750 | - | - | - | - | - | - | |
|
3,860 | 931 | 17,463 | 42.22 | 3.05 | -1.30 | 3,575 | 2.65 | 2.90 | 125 | 42900.00 | 750 | 3,390.55 | 3,572.60 | 900 | - | - | - | - | - | - | |
|
45,950 | -4,673 | 228,136 | 43.00 | 2.70 | -1.35 | 400 | 2.70 | 2.80 | 1,900 | 43000.00 | 25 | 3,545.10 | 3,653.50 | 500 | 276.30 | 3,575.00 | - | 93 | -4 | 923 | |
|
2,527 | 20 | 8,758 | 43.77 | 2.75 | -1.25 | 900 | 2.35 | 2.75 | 800 | 43100.00 | 875 | 3,341.20 | 3,848.65 | 500 | - | - | - | - | - | - | |
|
1,560 | 311 | 6,389 | 44.61 | 2.65 | -1.20 | 1,050 | 2.35 | 3.25 | 250 | 43200.00 | 900 | 3,699.65 | 3,867.40 | 900 | - | - | - | - | - | - | |
|
1,161 | 235 | 6,912 | 45.36 | 2.60 | -1.00 | 900 | 2.35 | 3.00 | 250 | 43300.00 | 625 | 3,656.90 | 4,058.85 | 500 | - | 3,975.00 | - | - | - | 15 | |
|
702 | 8 | 4,894 | 46.10 | 2.45 | -1.00 | 125 | 2.45 | 3.00 | 250 | 43400.00 | 625 | 3,673.85 | 4,150.05 | 500 | - | - | - | - | - | - | |
|
12,345 | 733 | 82,863 | 46.74 | 2.45 | -0.95 | 900 | 2.55 | 2.60 | 4,400 | 43500.00 | 275 | 4,066.45 | 4,170.30 | 275 | -129.40 | 4,140.55 | - | - | - | 152 | |
|
942 | 111 | 6,664 | 47.54 | 2.35 | -0.85 | 75 | 2.35 | 3.15 | 25 | 43600.00 | 875 | 3,850.15 | 4,378.00 | 500 | - | - | - | - | - | - | |
|
21,829 | 2,298 | 85,117 | 50.45 | 2.25 | -0.70 | 5,150 | 2.15 | 2.25 | 1,050 | 44000.00 | 100 | 4,550.75 | 4,659.70 | 100 | -10.00 | 4,600.00 | - | 10 | 6 | 145 | |
|
3,335 | -328 | 24,037 | 54.58 | 2.35 | -0.45 | 1,300 | 2.10 | 2.35 | 2,775 | 44500.00 | 50 | 4,998.50 | 5,157.05 | 225 | - | - | - | - | - | - | |
|
8,630 | 521 | 49,896 | 58.50 | 2.05 | -0.65 | 11,950 | 2.05 | 2.15 | 6,725 | 45000.00 | 75 | 5,501.55 | 5,664.65 | 300 | 2,199.05 | 5,587.80 | - | 4 | - | - | |
|
2,580 | 548 | 21,331 | 62.18 | 2.05 | -0.55 | 9,100 | 2.05 | 2.15 | 750 | 45500.00 | 25 | 5,986.05 | 6,151.75 | 25 | - | - | - | - | - | - | |
|
10,647 | 779 | 66,357 | 65.87 | 2.05 | -0.50 | 6,775 | 2.05 | 2.10 | 200 | 46000.00 | 750 | 6,484.30 | 6,657.65 | 25 | - | - | - | - | - | - | |
|
56,399 | 7,247 | 224,672 | 69.60 | 2.00 | -0.45 | 5,950 | 2.00 | 2.05 | 19,225 | 46500.00 | 750 | 6,978.55 | 7,171.25 | 25 | - | - | - | - | - | - | |
| Total | 1,454,644 | 36,763,736 | 39,728,406 | 1,068,549 | 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.
Volume and Open Interest, displayed in Contracts.
Highlighted options are in-the-money.