Search NSE

About Us Investor Relations Media Circulars Holidays Regulations Contact Us

12,248.25
67.90 0.56% 

Equity Enter company name or symbol Normal Market has Closed. Jan 24, 2020
Next Trading Date : Jan 27 , 2020
(All prices in )

Home Live Market Option Chain Equity Derivatives Options Contracts

Option Chain (Equity Derivatives) Underlying Index: BANKNIFTY 31241.75  As on Jan 24, 2020 15:30:29 IST

View Options Contracts for: BANKNIFTY OR Search for an underlying stock: Filter by: Expiry Date 30JAN2020 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 Chart
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng in OI
3,420 40 6 46.29 3,600.00 248.00 380 3,583.35 3,634.75 20 27700.00 20 2.00 2.60 20 -1.80 2.00 36.55 2,181 9,520 24,240
- - - - - - 480 3,418.10 3,665.30 20 27800.00 500 1.35 - - - 20.90 - - - 200
- - - - - - 460 3,329.75 3,646.05 200 27900.00 900 1.40 - - - - - - - -
47,440 -7,000 1,295 52.41 3,328.25 253.15 20 3,330.45 3,341.45 20 28000.00 500 2.20 2.25 140 -1.55 2.25 34.08 2,764 2,640 68,500
80 - - - 4,409.90 - 200 3,130.70 3,422.35 20 28100.00 400 2.00 3.00 20 -1.05 3.00 34.21 1 20 80
300 - 2 48.97 3,125.80 -10.35 440 2,892.25 3,355.95 20 28200.00 200 2.25 3.00 40 1.20 2.30 32.20 3 - 340
- - - - - - 440 2,929.50 3,109.35 20 28300.00 200 2.20 - - - - - - - -
- - - - - - 640 2,830.05 2,982.85 20 28400.00 200 2.20 - - - - - - - -
9,260 -80 7 47.72 2,838.65 191.55 20 2,759.60 2,840.90 20 28500.00 120 2.70 3.45 300 -2.00 2.65 29.75 886 4,260 23,480
- - - - - - 640 2,647.65 2,800.65 20 28600.00 1,000 3.00 - - -1,106.85 3.20 29.42 10 200 200
- - - - - - 640 2,548.60 2,935.10 20 28700.00 1,000 2.50 - - - - - - - -
- - - - - - 640 2,445.90 2,591.80 20 28800.00 980 2.05 - - - 5.50 - - - 280
- - - - - - 640 2,348.05 2,493.60 20 28900.00 400 2.80 - - - - - - - -
4,880 -20 90 45.65 2,369.45 329.45 20 2,281.50 2,339.70 20 29000.00 520 2.55 3.00 460 -5.05 3.00 25.18 30,057 53,040 152,280
- - - - - - 200 2,160.20 2,299.05 200 29100.00 80 3.40 4.80 60 -14.60 4.50 25.49 244 220 720
- - - - - - 200 2,063.95 2,193.85 20 29200.00 160 3.65 4.00 300 -6.10 3.65 23.76 926 200 3,700
- - - - - - 200 1,967.40 2,092.15 200 29300.00 1,000 3.70 4.50 680 -5.15 4.55 23.43 2,913 6,200 9,320
- - - - - - 200 1,861.25 1,989.95 20 29400.00 100 4.30 5.80 20 -6.70 5.35 22.89 3,624 2,100 9,060
17,380 -840 144 30.98 1,826.70 238.70 20 1,814.10 1,834.45 80 29500.00 500 6.80 7.40 100 -7.60 6.80 22.62 72,071 156,140 434,380
- - 3 30.92 1,734.20 -685.85 400 1,668.40 1,793.65 200 29600.00 500 5.50 7.00 120 -10.05 7.00 21.61 20,267 79,200 96,660
- - - - - - 200 1,570.90 1,696.15 200 29700.00 15,000 6.25 9.90 180 -10.25 9.65 20.16 27,401 83,480 102,640
- - - - - - 400 1,474.10 1,597.80 420 29800.00 20 11.20 12.45 80 -11.60 11.70 21.15 35,704 49,200 75,320

Create PDF in your applications with the Pdfcrowd HTML to PDF API PDFCROWD
 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 Chart
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng in OI
40 40 3 11.60 1,391.00 292.00 440 1,375.85 1,501.40 200 29900.00 300 12.90 14.70 400 -13.60 14.70 20.82 37,798 40,540 67,560
21,240 -3,500 655 22.87 1,321.15 199.90 140 1,332.10 1,353.70 20 30000.00 380 17.15 17.60 140 -16.65 17.15 20.20 159,842 -33,880 403,180
240 100 28 24.76 1,243.05 227.20 20 1,229.55 1,253.10 40 30100.00 20 19.00 21.00 980 -20.45 19.50 19.44 53,919 35,440 61,560
400 -60 30 22.23 1,135.85 185.85 20 1,134.25 1,162.00 20 30200.00 20 20.20 23.60 40 -25.55 22.05 18.63 100,032 96,760 183,780
1,680 -1,580 281 22.19 1,047.65 206.70 20 1,043.25 1,062.90 60 30300.00 80 29.10 29.70 80 -29.35 29.15 18.49 123,090 59,900 118,840
540 20 86 22.92 969.20 210.30 20 948.75 975.90 20 30400.00 60 35.90 36.45 60 -34.20 36.35 18.10 124,179 45,520 86,200
32,160 -22,620 4,720 21.58 873.30 198.40 20 865.80 875.90 40 30500.00 60 44.05 44.90 200 -43.05 44.05 17.57 360,213 189,760 676,240
8,000 -4,700 2,836 20.08 776.35 178.50 40 774.10 784.80 40 30600.00 80 53.05 54.00 120 -53.45 54.00 17.09 186,348 109,360 186,840
12,780 -6,800 8,584 18.94 684.45 168.30 40 683.65 689.40 20 30700.00 40 62.60 63.40 80 -66.75 62.60 16.25 249,699 85,980 246,140
58,440 -76,000 28,095 18.66 604.85 160.60 20 599.30 604.90 20 30800.00 560 78.05 79.50 100 -80.05 78.05 15.84 306,395 115,120 336,980
49,100 -73,160 41,422 17.64 519.05 140.15 20 519.10 523.90 40 30900.00 60 96.50 97.00 100 -94.65 96.85 15.41 269,931 86,100 239,400
363,800 -172,460 190,125 17.50 448.75 125.50 200 448.00 448.95 40 31000.00 520 120.10 121.00 160 -110.90 121.00 15.05 579,958 162,160 702,780
61,180 -34,540 156,877 16.73 374.00 104.55 120 371.55 374.00 480 31100.00 40 145.95 149.00 60 -132.40 146.00 14.42 245,859 137,000 193,940
228,980 43,360 268,993 16.16 307.05 82.80 180 307.10 307.85 40 31200.00 1,020 182.00 183.05 60 -148.30 182.05 14.13 267,262 261,840 284,500
212,780 4,520 374,551 16.04 252.90 72.75 60 251.25 252.90 20 31300.00 60 224.15 226.00 100 -162.30 224.15 13.81 194,505 254,140 343,200
187,660 53,440 306,422 15.72 201.95 56.40 80 201.00 201.95 280 31400.00 200 272.10 275.75 1,480 -175.35 275.75 13.64 64,388 45,360 83,860
745,000 72,940 666,937 15.69 161.60 44.30 120 161.10 162.00 2,480 31500.00 260 336.00 337.55 120 -187.75 339.45 13.79 46,520 17,960 478,460
183,380 85,260 255,703 15.49 125.00 32.15 40 125.10 126.00 420 31600.00 100 398.05 400.00 20 -205.55 400.00 13.24 4,997 -2,300 21,300
218,820 128,020 251,959 15.26 94.00 20.00 580 94.00 94.95 20 31700.00 20 461.05 475.40 20 -207.90 472.60 13.05 2,098 3,240 15,820
207,080 105,260 220,703 15.33 72.10 12.70 80 72.10 72.40 200 31800.00 40 542.30 550.00 20 -212.60 543.95 12.09 980 -120 17,240
134,640 74,640 139,523 15.53 55.90 8.15 120 54.10 55.95 220 31900.00 20 622.90 633.70 80 -218.95 634.85 12.57 189 -640 10,600
856,700 129,200 360,114 15.67 42.55 3.85 100 42.05 42.70 20 32000.00 20 714.45 722.40 20 -222.55 730.00 13.34 5,223 1,420 265,240
95,780 45,020 83,198 15.67 31.05 -0.25 200 31.00 31.65 360 32100.00 20 797.30 810.05 20 -230.50 812.00 11.06 242 -880 7,280
169,000 69,180 73,679 15.40 20.70 -4.00 180 20.25 23.00 2,180 32200.00 20 886.25 903.95 20 -238.40 890.00 - 265 20 15,320
161,820 111,880 62,952 15.74 16.00 -3.60 20 15.05 16.50 800 32300.00 20 977.05 993.45 20 -231.30 991.95 - 229 -60 8,300
77,660 28,640 41,366 15.94 11.85 -3.95 60 11.00 12.60 80 32400.00 20 1,077.25 1,086.10 20 -215.40 1,089.00 - 177 -20 10,640
432,920 56,000 94,488 16.53 10.00 -3.15 2,060 9.80 10.00 2,440 32500.00 20 1,175.70 1,187.90 20 -224.65 1,187.10 - 820 -6,060 51,400
45,940 10,080 23,774 16.76 7.50 -4.05 1,400 7.20 7.50 520 32600.00 20 1,273.20 1,285.40 20 -243.80 1,277.50 - 72 -220 6,880
40,140 17,680 22,247 18.44 9.25 -0.80 20 6.00 8.90 1,200 32700.00 20 1,367.75 1,387.40 20 -230.70 1,387.95 - 40 -60 4,100
23,480 720 18,025 17.67 5.00 -3.95 520 5.00 5.30 80 32800.00 20 1,462.90 1,485.75 20 -266.15 1,472.55 - 35 -280 720
20,960 8,280 17,417 18.20 4.25 -4.10 860 4.25 4.50 180 32900.00 20 1,564.55 1,586.00 20 -300.80 1,517.85 - 4 40 140
394,140 -1,700 33,662 19.47 4.80 -2.60 20 4.70 5.10 40 33000.00 20 1,669.70 1,679.15 100 -239.75 1,680.35 - 970 -1,600 33,860
6,920 3,160 1,313 19.79 4.10 -1.90 120 3.85 4.10 20 33100.00 240 1,717.85 1,842.90 20 - 1,318.40 - - - 20
4,540 1,960 817 21.02 4.35 -2.30 240 4.10 4.35 100 33200.00 200 1,818.15 1,941.10 200 - - - - - -
14,440 5,240 604 22.37 4.80 -1.65 100 4.10 4.80 100 33300.00 20 1,918.10 2,040.45 220 -150.00 2,000.00 - 1 - 260

Create PDF in your applications with the Pdfcrowd HTML to PDF API PDFCROWD
 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 Chart
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng in OI
2,240 300 76 22.39 3.70 -7.30 760 3.45 4.00 200 33400.00 200 1,961.30 2,312.00 440 - - - - - -
117,300 1,320 8,947 22.89 3.25 -1.00 20 3.20 3.65 20 33500.00 20 2,157.20 2,176.60 20 -251.10 2,164.95 - 91 -1,000 12,120
980 -1,360 182 23.61 3.10 -11.70 620 3.10 3.40 20 33600.00 100 2,108.50 2,560.65 440 - - - - - -
320 -100 15 24.37 3.00 -1.00 500 2.10 - - 33700.00 200 2,220.15 2,617.00 200 - - - - - -
1,040 80 55 24.30 2.20 -2.80 100 2.25 3.00 200 33800.00 200 2,301.25 2,712.30 200 - 2,252.60 - - - 20
- - - - - - 300 2.20 - - 33900.00 20 2,518.10 2,672.35 200 - - - - - -
97,760 140 1,932 26.56 2.70 -1.05 880 2.70 3.60 320 34000.00 40 2,658.30 2,677.50 20 -228.00 2,669.35 - 38 -40 5,580
100 20 2 27.73 3.00 -5.00 400 1.50 2.95 20 34100.00 100 2,588.30 3,053.25 20 - - - - - -
- - - - - - 400 1.45 - - 34200.00 200 2,690.10 3,165.65 200 - - - - - -
- - - - - - 400 1.50 - - 34300.00 2,420 2,790.80 3,276.70 2,420 - - - - - -
100 - - - 14.50 - 40 2.25 - - 34400.00 200 2,888.35 3,136.80 200 - - - - - -
24,140 -760 383 30.99 3.00 0.50 20 2.55 3.00 260 34500.00 40 3,151.55 3,183.50 20 -316.40 3,168.70 - 9 -20 17,780
- - - - - - 400 1.30 - - 34600.00 20 3,205.00 3,394.05 20 - - - - - -
- - - - - - 400 1.25 - - 34700.00 20 3,287.80 3,459.30 20 - - - - - -
- - - - - - 400 0.90 - - 34800.00 20 3,413.10 3,568.60 200 - - - - - -
- - - - - - 400 0.75 - - 34900.00 220 3,452.95 3,665.75 80 - - - - - -
21,880 -80 80 33.95 2.30 -0.50 360 2.30 2.85 20 35000.00 20 3,644.95 3,683.95 20 -279.00 3,631.00 - 10 -80 7,380
400 - 1 32.83 1.35 -1.15 340 1.65 - - 35100.00 2,420 3,534.15 3,999.75 560 - - - - - -
- - - - - - 400 0.90 - - 35200.00 20 3,640.80 4,400.50 80 - - - - - -
- - - - - - 740 1.65 - - 35300.00 20 3,795.10 4,046.70 80 - - - - - -
5,820 3,180 703 37.15 2.40 0.35 960 2.35 2.95 20 35400.00 20 4,016.30 4,141.40 20 - - - - - -
Total 5,427,220 3,766,112 3,585,480 6,206,860 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

Create PDF in your applications with the Pdfcrowd HTML to PDF API PDFCROWD
 Copyright © 2017 National Stock Exchange of India Ltd. All rights reserved.     Best viewed in IE8+ and 1024 x 768 resolution.

Create PDF in your applications with the Pdfcrowd HTML to PDF API PDFCROWD