9/27/2020 NSE - National Stock Exchange of India Ltd.

Search NSE
About Us Investor Relations Media Circulars Holidays Regulations Contact Us
11,050.25
244.70 2.26% 

Equity Enter company name or symbol Normal Market has Closed. Sep 25, 2020
Next Trading Date : Sep 28 , 2020
(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 20982.35  As on Sep 25, 2020 15:30:26 IST

View Options Contracts for: BANKNIFTY OR Search for an underlying stock: Filter by: Expiry Date 1OCT2020 Futures contracts

CALLS   PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng OI Char
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng in OI
- - - - - - 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
- - - - - - 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
- - - - - - 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
- - - - - - 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
- - - - - - 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
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
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
- - - - - - 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
- - - - - - 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
- - - - - - 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
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
- - - - - - 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
- - - - - - 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
- - - - - - 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
- - - - - - 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
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
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
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
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
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
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
NCFM Online
150 EMERGE
150 EMERGE-ITP KRA
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
Ticker 25 Recently
-93.70 Viewed
47.10 41.33
Quotes 64,853 Hide 76,900
30,050

https://www1.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?symbolCode=-9999&symbol=BANKNIFTY&symbol=BANKNIFTY&instrument=OPTIDX&date=-&segmentLink=17&segme… 1/4
9/27/2020 NSE - National Stock Exchange of India Ltd.

CALLS   PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng OI Char
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng in OI
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
Hide 25
NCFM Online EMERGE EMERGE-ITP KRA Ticker Recently Viewed Quotes

https://www1.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?symbolCode=-9999&symbol=BANKNIFTY&symbol=BANKNIFTY&instrument=OPTIDX&date=-&segmentLink=17&segme… 2/4
9/27/2020 NSE - National Stock Exchange of India Ltd.

CALLS   PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng OI Char
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng in OI
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
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
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
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
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 - - - - - -
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
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
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 - - - - - -
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 - - - - - -
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
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 - - - - - -
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
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 - - - - - -
- - - - - - 25 1.50 - - 24700.00 2,400 3,374.20 4,065.65 2,400 - - - - - -
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
- - - - - - 25 2.15 - - 24900.00 2,400 3,552.40 4,272.45 2,400 - - - - - -
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
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 - - - - - -
- - - - - - 25 1.50 - - 25200.00 2,400 3,825.45 4,601.40 2,400 - - - - - -
- - - - - - 25 1.40 - - 25300.00 2,400 3,913.40 4,768.85 2,400 - - - - - -
- - - - - - 175 2.50 - - 25400.00 2,400 4,005.95 4,879.10 2,400 - - - - - -
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 - - - - - -
- - - - - - 150 2.50 - - 25600.00 2,400 4,371.95 5,087.50 625 - - - - - -
- - - - - - 25 1.50 - - 25700.00 2,400 4,451.45 5,165.50 2,400 - - - - - -
- - - - - - 25 1.40 - - 25800.00 2,400 4,554.80 5,283.00 2,400 - - - - - -
- - - - - - 25 1.45 - - 25900.00 2,400 4,642.70 5,386.00 2,400 - - - - - -
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 - - - - - -
- - - - - - 2,500 1.60 - - 26100.00 2,400 4,603.70 5,595.45 2,400 - - - - - -
- - - - - - 2,500 1.60 - - 26200.00 2,400 4,688.40 5,788.50 2,400 - - - - - -
- - - - - - 2,500 1.60 - - 26300.00 2,400 5,003.70 5,814.75 2,400 - - - - - -
- - - - - - 2,500 1.50 - - 26400.00 2,400 5,065.50 6,012.20 2,400 - - - - - -
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 - - - - - -
- - - - - - 2,500 1.70 - - 26600.00 2,400 5,025.30 6,228.95 2,400 - - - - - -
- - - - - - 2,500 1.60 - - 26700.00 2,400 5,178.85 6,339.20 2,400 - - - - - -
- - - - - - 2,500 1.60 - - 26800.00 2,400 5,252.75 6,462.80 2,400 - - - - - -
- - - - - - 2,500 1.50 - - 26900.00 2,400 5,343.00 6,562.90 2,400 - - - - - -
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 - - - - -
Hide -
NCFM Online EMERGE EMERGE-ITP KRA Ticker Recently Viewed Quotes

https://www1.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?symbolCode=-9999&symbol=BANKNIFTY&symbol=BANKNIFTY&instrument=OPTIDX&date=-&segmentLink=17&segme… 3/4
9/27/2020 NSE - National Stock Exchange of India Ltd.

CALLS   PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng OI Char
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng in OI
- - - - - - 2,500 1.60 - - 27100.00 2,400 5,525.70 6,770.55 2,400 - - - - - -
- - - - - - 2,500 1.60 - - 27200.00 2,400 5,614.00 6,882.50 2,400 - - - - - -
- - - - - - 2,500 1.60 - - 27300.00 2,400 5,704.25 6,989.80 2,400 - - - - - -
- - - - - - 2,500 0.30 - - 27400.00 2,400 5,713.45 7,084.60 2,400 - - - - - -
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 - - - - - -
Total 6,381,775 4,825,920 4,117,236 5,659,975 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://www1.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?symbolCode=-9999&symbol=BANKNIFTY&symbol=BANKNIFTY&instrument=OPTIDX&date=-&segmentLink=17&segme… 4/4