16/10/2019 NSE - National Stock Exchange of India Ltd.

Search NSEAsk
CALLS   PUTS

Chart OI Chng
in OI
About Us Investor Relations Media Circulars Holidays Regulations Contact Us
Volume IV LTP Net Bid
Chng Qty
Bid
Price
Ask
Price
Ask
Qty
Strike
Price
Bid
Qty
Bid
Price
Ask
Price Qty
Net
Chng
LTP IV Volume 11,464.00
Chng in
OI
OI Char
35.70 0.31% 

Equity Enter company name or symbol Normal Market has Closed. Oct 16, 2019
Next Trading Date : Oct 17 , 2019
(All prices in )

Live Market Products Corporates Membership Domestic Investors International Investors Technology Education Research

Home Live Market Option Chain Equity Derivatives Options Contracts

Option Chain (Equity Derivatives) Underlying Index: BANKNIFTY 28538.80  As on Oct 16, 2019 15:30:27 IST

View Options Contracts for: BANKNIFTY OR Search for an underlying stock Filter by: Expiry Date 17OCT2019 Futures contracts

CALLS   PUTS

Chart OI Chng Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng in OI Cha
in OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
280 160 16 - 3,320.00 103.55 120 3,327.05 3,409.20 80 25200.00 60 0.85 1.20 280 -1.85 1.20 87.54 5,748 -20,280 166,620
- - - - - - 20 3,218.90 3,339.00 500 25300.00 2,200 0.45 1.20 20 -2.35 0.45 77.56 282 -40 3,920
- - - - - - 20 3,119.40 3,239.25 120 25400.00 200 1.00 1.40 200 -1.80 1.40 83.82 130 -500 1,040
80 - 3 - 3,010.85 39.30 20 3,019.05 3,092.95 20 25500.00 100 0.80 0.95 100 -1.95 0.80 76.86 2,608 -14,160 27,740
- - - - - - 20 2,919.65 3,039.55 120 25600.00 20 1.25 1.70 80 -1.70 1.70 80.38 351 100 6,340
- - - - - - 20 2,819.60 2,939.45 120 25700.00 20 1.20 1.60 20 -2.10 1.50 76.76 342 -2,260 2,720
- - - - - - 20 2,720.10 2,839.60 120 25800.00 400 1.15 1.75 20 -2.35 1.55 74.47 604 60 10,120
60 - - - 2,493.45 - 20 2,619.75 2,739.85 120 25900.00 180 1.50 2.00 1,340 -2.45 2.00 73.97 838 -2,520 6,000
220 - - - 2,573.80 1.95 120 2,517.70 2,624.90 120 26000.00 200 1.50 1.65 40 -3.45 1.65 69.83 15,652 -101,060 107,580
- -40 3 124.00 2,517.95 44.55 20 2,420.20 2,539.65 120 26100.00 20 1.55 1.90 160 -4.30 1.50 66.56 2,046 20 16,920
- - - - - - 20 2,319.65 2,439.75 120 26200.00 20 1.25 1.90 140 -4.35 1.80 65.34 3,296 -2,520 11,540
- - - - - - 20 2,220.20 2,339.80 120 26300.00 20 1.50 1.95 40 -4.70 1.80 62.75 3,590 -14,100 11,780
- - - - - - 20 2,120.65 2,239.75 120 26400.00 40 1.15 1.90 460 -5.35 1.75 59.97 4,419 -9,620 14,020
1,900 -520 59 - 1,940.00 -160.00 20 2,047.30 2,115.30 20 26500.00 60 1.70 2.15 20 -5.40 1.85 57.76 32,015 -81,180 218,980
- - - - - - 20 1,921.45 2,040.20 20 26600.00 20 2.20 2.55 20 -6.20 2.10 56.00 9,272 -4,240 30,860
- - - - - - 20 1,821.90 1,940.75 20 26700.00 20 2.35 2.95 40 -6.70 2.65 54.94 13,504 -22,140 36,540
260 -20 1 - 1,700.00 -64.65 120 1,719.30 1,806.55 20 26800.00 820 3.10 3.15 20 -8.40 3.10 53.32 26,271 -800 125,740
- - - - - - 20 1,622.45 1,734.75 20 26900.00 40 3.05 3.65 40 -9.65 3.30 51.00 22,049 -6,700 38,940
1,780 40 131 69.58 1,578.20 -5.70 20 1,578.15 1,589.65 320 27000.00 2,280 3.20 3.60 20 -12.35 3.20 48.03 170,927 -43,100 503,940
380 80 8 - 1,352.90 -166.55 80 1,445.05 1,516.95 60 27100.00 60 3.40 3.85 80 -14.35 3.60 46.01 47,312 -6,380 61,920
540 180 23 - 1,186.30 -213.70 20 1,352.95 1,417.30 80 27200.00 20 3.65 4.00 100 -16.95 4.00 43.85 71,124 -25,140 84,060
420 100 28 72.22 1,311.85 11.85 20 1,256.90 1,315.85 100 27300.00 20 4.25 4.95 80 -20.50 4.25 41.37 91,443 -44,000 75,600
440 100 18 - 967.50 -260.60 20 1,156.30 1,219.10 20 27400.00 280 5.25 5.30 400 -25.15 5.25 39.77 106,379 -140 121,740
8,060 -3,680 553 53.19 1,083.00 -24.55 20 1,077.70 1,090.05 60 27500.00 1,720 6.45 6.75 320 -31.45 6.45 38.06 333,772 -59,240 529,780
1,580 -360 111 42.44 968.20 -57.60 20 957.60 997.30 120 27600.00 580 7.35 7.95 80 -37.85 7.95 36.31 167,530 -12,940 130,620
1,480 -620 198 49.97 896.00 -35.10 20 871.05 896.05 40 27700.00 100 9.60 9.90 40 -46.80 9.60 34.33 209,346 23,940 183,640
5,560 -1,120 257 43.22 788.35 -47.05 20 788.30 805.30 180 27800.00 180 12.65 14.00 1,680 -56.50 12.65 32.86 284,758 17,260 213,140
6,500 -1,460 574 40.52 693.10 -57.40 80 688.95 700.00 20 27900.00 880 20.00 21.25 20 -62.90 21.05 33.20 305,678 24,680 182,420
74,360 -30,300 19,285 39.99 607.15 -64.35 20 608.05 609.00 20 28000.00 3,180 31.00 32.00 420 -70.95 31.00 32.79 824,880 117,940 624,080
17,620 -2,700 4,213 38.30 520.00 -67.95 60 516.50 524.00 180 28100.00 440 44.00 44.10 20 -77.75 44.00 32.18 312,353 3,400 162,760
23,460 -13,300 15,862 36.41 435.20 -82.40 20 434.75 440.00 40 28200.00 380 61.00 62.25 780 -84.80 62.25 31.72 457,991 36,720 219,360
32,060 -21,640 50,631 36.32 364.00 -80.15 20 361.00 364.70 80 28300.00 520 86.00 86.35 20 -92.45 86.00 31.19 461,356 36,380 190,260
67,400 -8,640 123,238 34.77 291.00 -91.20 20 286.10 293.00 20 28400.00 80 114.00 117.00 80 -97.20 117.00 30.74 358,148 129,140 241,680
424,200 59,700 384,929 34.49 232.00 -92.25 240 232.00 233.95 80 28500.00 20 152.00 155.00 40 -99.40 155.00 30.13 536,231 110,380 319,640
182,560 88,840 303,150 34.11 180.00 -91.25 600 179.00 181.55 40 28600.00 100 200.00 204.15 20 -97.70 204.15 29.96 225,015 22,000 62,420
236,020 149,640 445,850 33.75 136.00 -86.55 240 135.00 136.00 20 28700.00 600 257.00 259.05 20 -96.60 257.80 29.01 157,268 28,840 49,920
272,800 113,980 512,397 33.45 99.95 -79.20 80 98.50 99.95 60 28800.00 20 315.30 324.40 20 -88.10 323.20 28.53 56,208 -11,240 14,400
202,080 83,600 411,656 32.88 69.95 -71.25 120 69.00 69.95 60 28900.00 20 384.60 396.45 20 -78.65 394.95 27.57 10,850 2,360 5,660
806,600 236,180 1,081,710 32.28 46.80 -63.55 20 47.50 47.85 20 29000.00 160 468.30 472.00 20 -71.25 470.00 24.96 24,492 -14,400 29,460
268,060 137,540 436,292 31.88 30.40 -55.20 100 29.05 30.40 80 29100.00 120 540.30 557.35 20 -69.10 544.25 - 1,418 820 1,560
394,620 274,480 513,973 31.15 18.10 -46.40 280 18.10 18.30 20 29200.00 460 640.00 650.90 100 -51.00 640.00 - 632 80 1,860
263,140 120,320 401,872 30.96 10.95 -37.45 200 10.10 10.90 20 29300.00 60 725.35 744.55 80 -52.90 740.00 - 230 1,040 1,520
192,720 108,140 246,578 31.99 7.85 -27.30 20 6.80 7.95 80 29400.00 40 818.35 841.25 60 -60.70 818.35 - 90 200 520
689,860 43,840 438,153 32.65 5.30 -20.10 720 5.15 5.25 80 29500.00 160 917.25 933.60 140 -9.35 939.80 - 508 -700 6,380
125,060 29,180 140,485 33.00 3.35 -15.15 20 3.30 3.75 20 29600.00 60 1,003.00 1,052.05 20 -10.50 1,052.05 33.30 88 400 580
86,640 -1,900 102,534 35.04 3.00 -10.65 20 2.60 3.00 140 29700.00 40 1,096.15 1,151.70 20 -231.00 1,095.00 - 92 660 740
68,160 -25,460 67,886 34.60 1.60 -8.80 20 1.60 1.65 200 29800.00 60 1,195.30 1,250.80 20 -319.40 1,500.85 116.35 71 580 620
51,520 3,740 47,854 35.70 1.20 -7.35 80 1.20 1.95 20 29900.00 60 1,294.95 1,350.40 20 186.90 1,468.10 90.16 80 400 540
450,760 -16,080 102,122 39.99 1.85 -5.15 1,560 1.80 1.85 600 30000.00 40 1,414.35 1,437.35 20 17.20 1,450.00 39.33 198 -460 10,520
55,160 -9,300 20,013 37.64 0.65 -4.55 200 0.70 1.95 20 30100.00 20 1,508.35 1,575.15 120 -60.55 1,590.90 72.95 1 - 20
27,080 -8,420 14,317 42.03 1.10 -3.60 140 1.10 1.75 20 30200.00 40 1,608.90 1,672.85 20 -124.95 1,627.40 - 9 100 120
30,900 -19,440 9,497 44.85 1.25 -2.30 320 1.00 1.80 20 30300.00 20 1,693.65 1,772.10 20 131.15 1,680.25 - 2 40 40
14,700 -18,000 6,605 45.91 1.00 -2.20 20 0.90 1.05 20 30400.00 20 1,770.65 1,872.70 20 - - - - - -
98,040 -30,480 16,714 48.04 1.00 -2.35 680 0.95 1.00 40 30500.00 60 1,894.05 1,955.30 40 -180.15 2,030.00 101.95 44 40 500
8,180 -780 1,809 49.89 0.95 -2.35 2,500 0.50 1.35 20 30600.00 420 1,960.80 2,114.05 20 - - - - - -
5,800 -1,880 634 52.26 1.00 -2.15 860 1.00 1.05 60 30700.00 20 2,008.95 2,215.00 420 - - - - - -
5,020 20 358 55.14 1.15 -1.75 2,500 0.65 1.10 20 30800.00 20 2,104.30 2,298.35 420 - - - - - -
2,140 -1,940 313 57.24 1.15 -2.00 60 1.10 1.40 200 30900.00 420 2,223.30 2,398.05 420 - - - - - -
60,920 -16,360 7,694 57.51 0.85 -1.50 2,900 0.55 0.90 20 31000.00 120 2,370.85 2,482.30 20 -388.85 2,341.40 - 2 20 460
1,700 -460 97 59.17 0.80 -1.70 60 0.80 1.15 20 31100.00 20 2,409.30 2,600.65 400 - - - - - -
5,780 -1,000 152 62.53 1.00 -1.30 60 0.95 1.00 400 31200.00 400 2,503.30 2,700.90 20 - - - - - -
800 -440 107 59.23 0.40 -1.65 440 0.40 1.35 20 31300.00 400 2,591.35 2,799.15 20 - - - - - -
80 20 2 62.85 0.55 -0.70 680 0.40 1.30 60 31400.00 400 2,615.65 3,078.50 400 - - - - - -
11,280 -1,860 987 62.22 0.35 -1.15 1,000 0.35 0.65 20 31500.00 120 2,870.65 2,982.60 20 - - - - - -
560
NCFM Online -420
EMERGE 56 68.58
EMERGE-ITP 0.75
KRA -0.70 260 0.60 0.90 100 31600.00 400 2,898.15 Ticker
3,177.95 20 -
Recently -
Viewed -
Quotes - -Hide -

https://www.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?symbolCode=-9999&symbol=BANKNIFTY&symbol=BANKNIF… 1/2
16/10/2019 NSE - National Stock Exchange of India Ltd.
CALLS
CALLS    PUTS
PUTS

Chart OI Chng
Chng Volume
Volume IV
IV LTP
LTP Net Bid
Net Bid Bid
Bid Ask
Ask Ask
Ask Strike
Strike Bid Bid
Bid Bid Ask Ask
Ask Ask Net
Net LTP
LTP IVIV Volume Chnginin
Volume Chng OIOI Cha
Char
in OI
in OI Chng Qty
Chng Qty Price
Price Price
Price Qty
Qty Price
Price Qty Price
Qty Price Price Qty
Price Qty Chng
Chng OIOI
220 - - - 1.90 - 20 0.55 1.65 500 31700.00 400 2,980.05 3,230.50 400 - - - - - -
180 -20 2 70.93 0.60 -1.05 2,520 0.30 1.45 100 31800.00 20 3,055.60 3,375.50 20 - - - - - -
20 - - - 1.15 - 100 0.50 1.40 300 31900.00 400 3,073.45 3,578.45 400 - - - - - -
24,640 -2,520 1,141 77.92 0.95 -0.45 20 0.80 0.90 1,500 32000.00 120 3,370.50 3,483.50 20 -426.70 3,436.95 - 4 - 80
100 -280 30 77.58 0.70 -1.25 140 0.40 0.60 20 32100.00 120 3,470.10 3,583.60 20 - - - - - -
1,360 -1,480 231 73.84 0.30 -1.10 260 0.25 0.30 260 32200.00 120 3,569.95 3,683.30 20 - - - - - -
Total 5,313,900 5,933,412 5,359,547 4,869,960 Tot

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 options are in-the-money.

NSE group companies NSE Clearing NSETECH NSE Indices NSE Data & Analytics NSEIT
NSE Investments Terms of Use | Disclaimer | Sitemap

Copyright © 2017 National Stock Exchange of India Ltd. All rights reserved.     Best viewed in IE8+ and 1024 x 768 resolution.

NCFM Online EMERGE EMERGE-ITP KRA Ticker Recently Viewed Quotes Hide

https://www.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?symbolCode=-9999&symbol=BANKNIFTY&symbol=BANKNIF… 2/2