15/10/2019 NSE - National Stock Exchange of India Ltd.

About Us Investor Relations Media Circulars Holidays Regulations Contact Us Search NSE 11,428.30
87.15 0.77% 

Equity Enter company name or symbol Normal Market has Closed. Oct 15, 2019
Next Trading Date : Oct 16 , 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 28555.10  As on Oct 15, 2019 15:30:30 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 Char
in OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
120 - 1 - 3,216.45 162.65 40 3,344.30 3,393.85 40 25200.00 60 3.05 3.15 120 -3.70 3.00 68.67 11,457 58,480 186,900
- - - - - - 120 3,208.75 3,323.40 20 25300.00 20 2.35 2.95 500 -4.35 2.95 66.61 570 -580 3,960
- - - - - - 120 3,109.45 3,223.45 20 25400.00 180 3.05 3.50 60 -4.60 3.50 66.01 179 660 1,540
80 -60 13 - 2,971.55 251.55 20 3,028.95 3,123.00 20 25500.00 20 2.40 3.00 460 -5.30 3.00 62.88 6,510 -17,740 41,900
- - - - - - 120 2,909.25 3,023.90 20 25600.00 100 2.85 4.30 20 -6.55 2.85 60.59 1,290 1,840 6,240
- - - - - - 120 2,809.70 2,923.90 20 25700.00 40 3.30 3.95 160 -6.20 3.50 60.15 1,690 -3,000 4,980
- - - - - - 500 2,709.65 2,824.25 20 25800.00 20 3.20 4.30 20 -7.45 3.60 58.40 2,822 -4,980 10,060
60 60 3 - 2,493.45 721.60 500 2,610.10 2,723.85 20 25900.00 20 3.65 4.50 20 -8.90 3.65 56.54 2,272 3,760 8,520
220 60 5 56.01 2,573.80 317.90 120 2,510.90 2,576.80 20 26000.00 20 4.50 5.10 2,020 -9.20 5.00 56.87 32,731 25,560 208,640
40 -20 4 53.25 2,473.40 457.15 20 2,459.90 2,525.90 20 26100.00 460 4.65 5.95 20 -11.70 4.70 54.39 7,288 -340 16,900
- - - - - - 120 2,311.55 2,425.90 20 26200.00 60 5.15 6.00 500 -11.45 6.00 54.18 11,049 -18,180 14,060
- - - - - - 120 2,211.85 2,323.10 20 26300.00 140 5.45 6.30 40 -15.25 5.70 51.73 10,813 4,240 25,880
- - - - - - 120 2,112.85 2,223.65 20 26400.00 20 6.45 7.00 20 -17.55 7.00 51.19 14,383 1,680 23,640
2,420 -520 62 63.67 2,100.00 91.80 40 2,046.45 2,108.35 20 26500.00 100 6.25 6.55 1,600 -21.05 6.55 48.60 103,422 -105,660 300,160
- - - - - - 120 1,914.20 2,022.95 20 26600.00 420 7.80 8.50 20 -24.00 7.85 47.81 27,486 1,640 35,100
- - - - - - 20 1,815.45 1,929.05 20 26700.00 860 9.00 9.90 400 -29.85 9.00 46.67 39,046 30,420 58,680
280 220 15 - 1,764.65 479.65 120 1,716.15 1,777.25 20 26800.00 100 9.75 10.70 1,200 -34.20 10.70 45.79 56,572 60,540 126,540
- - - - - - 120 1,616.45 1,729.70 20 26900.00 20 10.05 12.45 160 -42.45 12.40 44.70 45,025 11,740 45,640
1,740 -140 107 38.68 1,577.10 382.90 80 1,573.05 1,586.30 120 27000.00 240 14.00 14.60 420 -50.35 14.50 43.65 226,409 28,180 547,040
300 -20 8 54.36 1,519.45 384.45 80 1,461.95 1,511.30 80 27100.00 100 16.00 16.40 200 -60.50 16.40 42.30 62,560 16,220 68,300
360 - 11 45.46 1,400.00 371.05 80 1,365.35 1,409.45 160 27200.00 20 18.60 19.00 220 -70.75 18.85 41.05 90,334 31,900 109,200
320 -320 38 42.80 1,300.00 340.50 240 1,266.80 1,310.70 20 27300.00 240 21.35 22.00 1,400 -83.55 22.00 39.89 88,746 52,020 119,600
340 -20 22 47.91 1,228.10 337.95 160 1,064.75 1,212.30 20 27400.00 600 27.75 28.95 820 -94.45 27.95 39.49 124,068 59,620 121,880
11,740 -5,560 1,403 38.76 1,104.40 290.55 100 1,091.75 1,104.95 60 27500.00 1,900 34.15 35.50 600 -109.30 34.90 38.96 478,384 137,040 589,020
1,940 180 242 36.70 1,007.00 255.85 40 991.10 1,027.65 140 27600.00 340 42.25 44.00 60 -126.50 43.50 38.45 150,728 92,360 143,560
2,100 -200 568 39.39 930.95 209.45 140 910.20 937.60 140 27700.00 20 53.40 57.65 20 -139.95 53.40 37.82 171,201 88,060 159,700
6,680 -1,060 2,126 38.27 841.30 253.15 20 822.40 841.30 20 27800.00 20 67.00 68.00 60 -158.40 68.00 37.70 190,683 71,880 195,880
7,960 -4,260 1,787 34.14 736.90 225.70 100 736.95 757.60 100 27900.00 80 80.50 82.00 120 -183.85 80.50 36.67 173,684 80,920 157,740
104,660 -68,560 35,547 36.30 669.90 215.00 20 665.30 670.00 1,760 28000.00 40 98.45 100.85 20 -202.15 98.45 36.14 565,513 215,160 506,140
20,320 -13,880 13,170 35.37 588.70 191.85 20 581.65 593.20 20 28100.00 520 120.30 121.70 80 -226.45 120.30 35.68 141,549 124,820 159,360
36,760 -18,360 47,561 33.87 506.70 152.65 20 503.15 511.05 20 28200.00 140 146.00 147.20 40 -242.15 147.00 35.35 204,845 141,240 182,640
53,700 -26,580 101,437 33.89 440.00 124.95 60 440.00 447.45 20 28300.00 160 175.00 178.50 40 -265.85 178.50 35.06 177,012 104,260 153,880
76,040 -13,300 157,724 33.47 374.95 101.20 40 374.95 381.00 20 28400.00 40 212.65 215.00 20 -282.25 215.00 34.78 139,192 70,280 112,540
364,500 -83,900 380,833 33.63 320.00 89.35 60 320.00 325.00 260 28500.00 160 255.00 256.60 20 -304.75 255.00 34.31 173,822 89,320 209,260
93,720 1,700 184,691 33.59 269.00 72.10 1,060 269.00 271.95 60 28600.00 20 300.10 304.00 60 -312.75 304.00 34.27 37,192 29,960 40,420
86,380 -16,100 250,364 32.51 215.00 48.10 80 215.00 221.95 100 28700.00 40 350.20 360.00 60 -350.00 359.30 34.33 13,641 14,560 21,080
158,820 36,080 255,492 33.17 181.00 42.50 400 176.90 181.15 80 28800.00 40 409.00 414.00 120 -367.55 414.00 33.65 6,172 20,220 25,640
118,480 27,320 208,759 32.76 143.75 34.20 40 142.05 143.90 40 28900.00 20 468.10 481.00 20 -371.15 479.10 33.59 1,643 1,080 3,300
570,420 10,380 707,268 32.23 111.15 17.95 40 110.80 112.00 120 29000.00 2,000 540.00 549.00 60 -404.75 551.35 33.82 9,038 11,480 43,860
130,520 34,920 151,243 32.28 87.55 11.90 60 84.00 87.55 40 29100.00 40 604.15 630.70 20 -398.80 611.90 31.55 224 320 740
120,140 4,300 197,405 31.78 65.00 3.50 20 62.15 65.00 980 29200.00 20 679.30 716.55 300 -452.35 679.30 29.04 130 440 1,780
142,820 21,360 150,163 31.50 48.05 -2.25 40 48.05 49.50 100 29300.00 60 770.30 793.00 80 -371.40 794.05 34.90 59 -20 480
84,580 13,760 117,691 31.55 36.05 -3.95 400 36.10 36.45 40 29400.00 20 850.70 881.45 180 -342.50 882.15 35.49 5 -20 320
646,020 12,640 375,086 31.40 26.00 -5.35 20 26.00 26.40 1,380 29500.00 40 946.25 967.10 200 -427.90 947.45 29.03 535 -220 7,080
95,880 37,400 92,696 31.82 19.95 -5.75 340 19.85 19.95 1,580 29600.00 80 1,034.15 1,073.15 180 -480.40 1,062.55 36.18 1 20 180
88,540 22,660 72,490 32.00 14.70 -5.60 1,160 14.55 14.70 940 29700.00 80 1,129.25 1,158.35 180 - 1,326.00 - - - 80
93,620 6,660 72,298 32.33 11.00 -5.60 420 10.90 11.00 360 29800.00 20 1,213.05 1,250.70 80 - 1,820.25 - - - 40
47,780 160 53,146 32.86 8.50 -4.90 500 8.25 8.95 20 29900.00 60 1,325.40 1,348.15 20 -644.45 1,281.20 - 1 20 140
466,840 -22,940 157,927 33.58 6.80 -3.95 60 6.70 6.80 100 30000.00 40 1,422.85 1,446.00 20 -437.90 1,433.85 32.37 65 -320 10,980
64,460 25,960 29,446 33.84 5.00 -3.50 180 4.70 5.30 20 30100.00 120 1,482.95 1,593.40 120 -168.45 1,651.45 69.62 1 - 20
35,500 -1,160 19,880 34.23 3.75 -3.05 20 3.80 5.00 20 30200.00 80 1,599.10 1,663.40 20 -47.65 1,752.35 72.67 1 - 20
50,340 -2,660 12,161 35.84 3.65 -1.75 20 3.20 3.75 100 30300.00 20 1,698.15 1,762.35 60 - - - - - -
32,700 -20,820 10,450 37.35 3.50 -1.10 140 3.15 3.50 620 30400.00 120 1,781.35 1,886.75 20 - - - - - -
128,520 -40,280 27,703 38.82 3.35 -1.50 740 3.30 3.50 220 30500.00 240 1,898.20 1,946.95 180 -246.60 2,210.15 109.14 2 - 460
8,960 1,860 2,621 40.42 3.30 -1.10 20 3.25 3.75 200 30600.00 20 1,981.45 2,089.75 20 - - - - - -
7,680 -1,140 2,592 41.30 2.85 -1.50 140 2.85 3.50 40 30700.00 20 2,081.35 2,190.95 20 - - - - - -
5,000 -1,900 1,397 43.20 3.00 -1.00 40 2.75 3.00 120 30800.00 20 2,181.35 2,291.05 120 - - - - - -
4,080 -520 1,037 43.62 2.40 -1.30 40 2.65 3.00 620 30900.00 20 2,280.90 2,391.05 120 - - - - - -
77,280 -20,860 12,583 43.84 1.85 -1.50 360 1.85 2.50 40 31000.00 20 2,397.20 2,472.10 20 - 2,730.25 - - - 440
2,160 -40 392 46.15 2.15 -1.10 80 1.90 2.10 260 31100.00 400 2,421.30 2,620.30 400 - - - - - -
6,780 -20 559 47.94 2.25 -0.85 40 1.80 2.25 20 31200.00 400 2,495.70 2,720.25 400 - - - - - -
1,240 500 177 48.09 1.75 -0.75 800 1.55 2.45 20 31300.00 400 2,598.75 2,832.35 400 - - - - - -
60 - 11 47.83 1.25 -0.80 360 1.25 2.45 20 31400.00 400 2,573.30 3,069.20 400 - - - - - -
13,140 -10,160
NCFM Online EMERGE 2,344 50.21
EMERGE-ITP 1.50KRA-0.65 20 1.30 1.65 20 31500.00 20 2,879.55 2,989.70
Ticker 120 -
Recently -
Viewed-Quotes - - Hide -

https://www.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?segmentLink=17&instrument=OPTIDX&symbol=BANKNIFTY… 1/2
15/10/2019 NSE - National Stock Exchange of India Ltd.
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 Char
in OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
980 -220 12 51.28 1.40 -1.25 20 1.15 1.95 80 31600.00 400 2,892.45 3,131.90 400 - - - - - -
220 60 7 54.45 1.90 -0.65 20 1.80 2.45 20 31700.00 400 2,992.50 3,233.05 400 - - - - - -
200 - 72 55.07 1.65 -0.80 200 1.40 1.90 20 31800.00 400 3,079.75 3,338.60 400 - - - - - -
20 - 2 54.45 1.15 -1.45 400 1.00 2.50 200 31900.00 2,420 3,058.50 3,569.25 400 - - - - - -
27,160 -7,520 2,880 57.16 1.45 -0.55 20 1.25 1.60 480 32000.00 120 3,379.40 3,440.80 20 50.75 3,914.40 - - - 80
380 -100 42 59.89 1.80 0.10 20 1.05 1.95 60 32100.00 20 3,479.35 3,590.00 120 - - - - - -
2,840 -720 825 60.75 1.65 -0.25 320 1.25 1.70 900 32200.00 20 3,579.50 3,689.70 120 - - - - - -
Total 4,106,940 3,916,599 3,602,045 4,812,220 Tota

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?segmentLink=17&instrument=OPTIDX&symbol=BANKNIFTY… 2/2