09/02/2021 Option Chain - NSE India

Equity Stock Currency Interest Rates Commodities

Option Chain (Equity Derivatives) Underlying Index: BANKNIFTY 35,816.05 As on 09-Feb-2021 09:34:50 IST
Futures contracts

View Options Contracts for: Select Symbol Expiry Date Strike Price

BANKNIFTY OR AARTIIND GO 11-Feb-2021 OR 18,000.00

Terms of Use Best View XLS Download (.csv)

CALLS PUTS
CHNG BID BID ASK ASK STRIKE BID BID ASK ASK CH
OI VOLUME IV LTP CHNG CHNG LTP IV VOLUME
IN OI QTY PRICE PRICE QTY PRICE QTY PRICE PRICE QTY IN
5 - - - - - 325 9,196.75 9,334.20 25 26,500.00 575 4.65 4.70 50 -0.10 4.70 155.3 3,337 1,8
0
- - - - - - 875 8,592.20 10,093.1 2,400 26,600.00 1,400 3.05 - - - - - -
5
- - - - - - 875 8,497.30 9,985.85 2,400 26,700.00 1,400 3.05 - - - - - -
- - - - - - 875 8,406.30 9,772.85 2,400 26,800.00 1,400 3.05 - - - - - -
- - - - - - 875 8,311.30 9,668.20 2,400 26,900.00 1,400 3.05 - - - - - -
- - - - - - 75 8,683.95 8,807.65 25 27,000.00 50 4.75 4.85 600 -0.05 4.85 147.0 504 2
2
- - - - - - 875 8,125.20 9,451.10 500 27,100.00 1,400 3.05 - - - - - -
- - - - - - 875 8,031.00 9,449.25 2,400 27,200.00 1,400 3.05 - - - - - -
- - - - - - 2,400 7,939.95 9,342.65 2,400 27,300.00 1,400 3.05 - - - - - -
- - - - - - 875 7,847.10 9,236.55 2,400 27,400.00 1,400 3.05 - - - - - -
- - - - - - 75 8,196.95 8,404.45 125 27,500.00 25 4.75 4.95 325 -0.30 4.90 138.3 218 5
6
- - - - - - 875 7,659.20 8,922.75 2,400 27,600.00 1,400 3.05 - - - - - -
- - - - - - 875 7,562.00 8,915.35 500 27,700.00 1,400 3.05 - - - - - -
- - - - - - 875 7,472.10 8,808.55 500 27,800.00 1,400 3.05 - - - - - -
- - - - - - 875 7,380.00 8,701.80 2,400 27,900.00 1,400 3.05 - - - - - -
1 - - - - - 875 7,355.85 8,205.10 75 28,000.00 500 4.85 4.95 150 -0.45 4.85 130.6 789 -1
7
- - - - - - 875 7,193.90 8,491.05 500 28,100.00 1,425 3.05 - - - - - -
- - - - - - 875 7,098.40 8,279.90 2,400 28,200.00 2,400 3.05 - - - - - -
- - - - - - 875 7,005.30 8,276.20 2,400 28,300.00 2,400 3.05 - - - - - -
- - - - - - 25 7,210.70 7,676.90 900 28,400.00 900 4.40 6.70 400 - - - -
1 - - - - - 875 6,898.30 7,663.60 125 28,500.00 2,425 5.05 5.20 400 -0.90 5.05 122.5 364 -1
8
- - - - - - 875 6,725.40 7,846.10 2,400 28,600.00 2,350 3.05 - - - - - -
- - - - - - 875 6,918.40 7,467.95 25 28,700.00 300 4.85 5.00 125 -0.95 5.00 118.8 213
2
1 - - - - - 25 6,840.75 7,254.05 900 28,800.00 50 5.35 5.95 875 -0.05 6.00 119.0 38 1
8
- - - - - - 875 6,447.50 7,630.40 2,400 28,900.00 3,175 3.05 - - - - - -
6 - - - - - 1,000 6,424.10 7,125.50 75 29,000.00 525 5.35 5.40 1,750 -1.30 5.35 115.0 997 3
1
- - - - - - 875 6,566.20 6,980.40 875 29,100.00 100 5.05 7.00 100 - - - -
- - - - - - 875 6,444.95 6,912.25 875 29,200.00 75 5.35 7.75 200 - - - -
- - - - - - 875 6,332.05 6,729.15 875 29,300.00 25 5.35 6.15 250 -1.65 6.00 110.6 53 -
5
- - - - - - 25 6,271.35 6,710.05 25 29,400.00 25 5.70 6.00 150 -0.70 6.25 109.5 32 1
0
40 - - - - - 875 5,939.90 6,595.85 125 29,500.00 325 5.80 5.95 550 -1.50 5.85 107.5 1,172 -1
1
20 - - - - - 875 5,792.60 6,856.25 875 29,600.00 25 5.75 7.60 200 -0.05 7.70 108.8 11
6
12 - - - - - 25 5,961.75 6,406.85 25 29,700.00 125 6.05 8.45 25 0.50 8.50 108.4 6
9
20 - - - - - 875 5,820.45 6,119.40 875 29,800.00 25 6.30 7.70 500 - - - -
13 - - - - - 875 5,722.25 6,019.85 875 29,900.00 25 6.25 6.40 50 -1.55 6.30 101.4 12
3
253 - 7 138.7 5,895.3 -157.55 125 5,729.45 5,829.70 75 30,000.00 975 6.30 6.40 375 -1.45 6.35 99.67 4,669 1
0 0
17 - - - - - 875 5,525.50 5,822.60 875 30,100.00 25 6.55 7.00 50 -1.10 7.05 98.29 40 1

QUICK LINKS 36 - - -
FOR INVESTORS- - 25 5,445.75 5,698.20
FOR CORPORATES 25 30,200.00 250 6.30
FOR MEMBERS 6.80 250 -2.00 6.55 96.72 81

https://www.nseindia.com/option-chain 1/4
09/02/2021 Option Chain - NSE India

CALLS PUTS
CHNG BID BID ASK ASK STRIKE BID BID ASK ASK CH
OI VOLUME IV LTP CHNG CHNG LTP IV VOLUME
IN OI QTY PRICE PRICE QTY PRICE QTY PRICE PRICE QTY IN
23 - - - - - 875 5,326.25 5,624.85 875 30,300.00 25 6.45 6.85 250 -1.70 6.90 95.67 111 6
32 - - - - - 875 5,227.15 5,525.00 875 30,400.00 25 6.60 6.95 250 -1.35 6.90 94.00 57
195 - 1 129.8 5,400.0 -88.60 125 5,228.75 5,343.60 125 30,500.00 375 6.75 6.85 150 -1.45 6.80 92.17 3,044 -1
8 0
85 - - - - - 875 5,028.45 5,303.95 875 30,600.00 50 7.25 7.75 25 -1.65 7.25 91.24 167 3
35 - - - - - 875 4,931.90 5,229.20 875 30,700.00 25 7.00 7.25 950 -2.15 7.25 89.65 222
36 - - - - - 875 4,831.10 5,107.00 875 30,800.00 550 6.50 7.45 50 -2.00 7.00 88.22 89
39 - - - - - 875 4,769.75 5,031.90 875 30,900.00 875 7.25 7.30 575 -1.95 7.30 86.33 119 4
775 - 2 114.4 4,889.0 -114.40 50 4,750.70 4,788.90 25 31,000.00 450 7.45 7.60 25 -1.80 7.45 84.74 4,945 2
3 5
43 - - - - - 875 4,546.35 4,792.05 875 31,100.00 450 7.75 7.90 25 -2.80 7.75 83.51 186 1
65 - 1 - 4,510.9 -570.45 875 4,446.45 4,692.35 875 31,200.00 25 7.85 8.10 25 -2.45 8.00 82.33 436 1
0
38 - - - - - 875 4,346.60 4,592.25 875 31,300.00 25 8.00 8.10 25 -2.90 8.10 80.59 159 1
81 - - - - - 875 4,246.60 4,492.30 875 31,400.00 25 8.00 8.15 475 -2.75 8.10 79.12 125 1
413 - 2 121.4 4,441.4 -58.55 25 4,230.80 4,307.65 125 31,500.00 50 8.35 8.45 125 -2.10 8.40 77.58 4,970 5
4 5
104 - - - - - 875 4,047.20 4,289.55 875 31,600.00 25 8.65 8.85 25 -3.00 8.65 76.88 388 1
40 - - - - - 25 3,955.45 4,177.25 25 31,700.00 50 8.80 8.95 900 -1.90 8.85 75.19 321 5
63 - - - - - 875 3,847.15 4,142.10 875 31,800.00 25 8.90 9.20 25 -2.60 9.00 73.57 309 6
50 - - - - - 875 3,763.55 4,043.55 875 31,900.00 500 9.15 9.30 375 -3.20 9.30 71.88 281 8
738 -2 14 - 3,802.7 -169.30 75 3,736.80 3,792.10 75 32,000.00 75 9.95 10.00 325 -1.80 10.00 70.94 11,081 1,0
5
76 - - - - - 875 3,552.95 3,847.15 875 32,100.00 25 10.40 10.60 50 -2.25 10.50 69.65 442 7
64 - - - - - 25 3,481.35 3,691.40 25 32,200.00 25 10.80 10.95 25 -1.95 10.85 68.70 347 8
51 - - - - - 25 3,379.60 3,583.60 25 32,300.00 50 11.25 11.40 100 -1.75 11.35 67.29 526 9
49 - - - - - 875 3,260.00 3,467.55 875 32,400.00 50 12.00 12.30 50 -2.15 11.90 66.13 451 3
549 - 34 - 3,313.4 -186.20 75 3,257.45 3,299.80 125 32,500.00 400 12.95 13.00 200 -1.75 13.00 64.99 12,778 -2
0
34 - - - - - 875 3,066.65 3,264.40 875 32,600.00 75 13.80 14.00 50 -1.65 14.00 64.00 1,063 -4
28 - 1 96.67 3,255.8 -419.20 25 3,051.00 3,148.45 875 32,700.00 25 14.95 15.00 625 -1.50 15.00 62.91 1,787 -4
0
117 - 1 82.18 3,107.3 -82.80 25 2,942.05 3,007.90 50 32,800.00 75 15.95 16.15 25 -1.70 16.00 61.82 1,129 3
0
186 - 1 80.99 3,011.0 -82.40 25 2,836.30 2,915.40 50 32,900.00 100 17.35 17.55 50 -1.85 17.30 60.83 1,630 1
0
1,760 -1 8 - 2,790.0 -190.70 250 2,768.30 2,783.15 25 33,000.00 225 18.70 18.85 250 -1.95 18.65 59.83 24,560 -1
0
48 - 1 84.28 2,843.2 -405.75 50 2,653.55 2,749.60 200 33,100.00 375 20.65 20.80 25 -1.55 20.70 58.98 3,373 2
0
59 1 2 - 2,590.4 -191.25 1,075 2,500.25 2,711.40 875 33,200.00 25 22.65 22.80 50 -1.30 22.70 58.03 2,569 1
0
75 1 2 38.58 2,541.9 -142.40 25 2,443.55 2,530.95 275 33,300.00 25 24.50 24.70 50 -1.25 24.60 57.00 3,068 2
5
49 - 1 80.58 2,560.2 -51.70 25 2,353.25 2,482.85 875 33,400.00 100 26.90 27.15 1,725 -1.20 26.85 56.18 3,804 3
5
3,029 -8 160 - 2,300.0 -208.15 25 2,267.10 2,297.80 25 33,500.00 50 29.05 29.25 200 -2.05 29.05 55.09 23,467 4
0
44 - 2 96.16 2,485.1 68.70 25 2,122.35 2,232.30 25 33,600.00 75 32.35 32.60 2,525 -1.45 32.10 54.18 4,254 2
0
87 1 4 - 2,069.1 -232.15 200 2,076.25 2,191.20 875 33,700.00 25 35.65 35.95 50 -1.10 35.80 53.40 3,801 1
5
270 - - - - - 875 1,930.40 2,083.65 875 33,800.00 175 39.30 39.70 25 -0.85 39.45 52.47 4,963 2
609 - 3 - 1,948.0 -156.75 250 1,879.90 1,932.60 50 33,900.00 25 44.25 44.55 75 -0.10 44.40 51.75 6,789 9
0
9,636 -3 95 43.04 1,846.5 -168.05 50 1,805.60 1,813.80 300 34,000.00 25 50.15 50.40 200 0.80 50.20 50.92 48,591 2,8
0
540 - 1 - 1,776.3 -134.75 250 1,683.15 1,758.00 250 34,100.00 25 55.25 55.65 25 0.25 55.60 50.24 7,680 3
0
305 -1 4 - 1,600.0 -233.85 500 1,601.25 1,650.55 250 34,200.00 25 63.20 63.50 25 1.40 63.40 49.61 9,086 2
0
598 - 4 39.88 1,570.0 -180.95 250 1,507.20 1,554.75 250 34,300.00 100 72.10 72.55 25 3.10 72.65 49.28 8,867 2
0
534 -3 15 40.44 1,482.0 -175.85 250 1,416.50 1,454.60 300 34,400.00 150 82.30 82.75 25 3.80 82.80 48.75 9,167 5
0
2,988 -2 75 38.18 1,373.4 -182.05 25 1,353.00 1,361.90 25 34,500.00 100 94.95 95.40 75 6.30 95.40 48.23 62,985 2,3
0
1,882 -1 9 - 1,235.2 -235.55 500 1,259.45 1,296.90 250 34,600.00 50 107.95 108.65 25 7.35 108.40 47.93 10,290 5
0
512 - 17 29.02 1,223.8 -155.80 25 1,165.30 1,199.80 150 34,700.00 75 124.45 125.20 25 10.85 126.00 47.60 10,190 3
5
891 -14 131 40.50 1,113.7 -198.45 25 1,100.85 1,114.40 25 34,800.00 25 141.35 142.15 25 11.20 142.00 47.32 13,315 1,0
0
596 1 18 39.04 1,039.9 -198.40 25 1,003.20 1,038.40 25 34,900.00 50 161.85 162.65 50 12.20 162.20 46.80 12,213 9
0
QUICK LINKS FOR INVESTORS FOR CORPORATES FOR MEMBERS

https://www.nseindia.com/option-chain 2/4
09/02/2021 Option Chain - NSE India

CALLS PUTS
CHNG BID BID ASK ASK STRIKE BID BID ASK ASK CH
OI VOLUME IV LTP CHNG CHNG LTP IV VOLUME
IN OI QTY PRICE PRICE QTY PRICE QTY PRICE PRICE QTY IN
5,677 55 1,644 39.79 941.50 -200.25 25 947.35 954.05 50 35,000.00 25 183.65 184.15 50 16.30 183.70 46.57 83,112 5,4
813 2 117 39.83 881.80 -194.25 50 868.40 874.90 50 35,100.00 25 210.50 211.00 125 19.25 210.50 46.24 21,989 1,8
779 20 274 40.15 799.35 -180.30 25 796.85 803.50 50 35,200.00 25 236.90 237.85 25 22.10 237.80 45.92 30,509 3,0
1,928 -51 744 41.06 740.35 -173.55 25 731.00 736.95 25 35,300.00 25 269.60 270.60 25 27.85 270.30 45.93 25,384 1,8
900 57 513 41.10 666.40 -175.15 75 664.85 670.30 25 35,400.00 25 304.05 305.00 1,150 31.80 304.65 45.79 31,017 2,0
7,260 491 7,470 41.12 605.05 -166.10 25 601.70 604.25 75 35,500.00 25 337.40 338.60 75 29.90 337.70 45.82 1,11,222 9,9
2,214 264 4,057 41.12 544.80 -160.65 175 540.00 542.85 25 35,600.00 75 381.40 382.75 200 37.70 382.00 45.53 37,671 3,2
2,508 337 7,483 40.83 488.05 -160.40 50 485.00 486.95 50 35,700.00 50 426.00 427.55 75 39.85 425.50 45.63 36,379 3,7
4,150 2,228 25,458 40.90 435.15 -159.45 50 433.50 435.15 25 35,800.00 25 472.20 473.05 150 45.15 472.65 45.43 51,986 5,2
6,492 3,702 26,847 40.80 387.50 -154.20 25 387.45 389.15 50 35,900.00 25 524.60 526.15 75 50.05 525.30 45.58 31,834 4,0
35,116 9,225 96,853 40.96 347.00 -146.40 75 346.10 346.85 25 36,000.00 75 578.95 580.90 25 52.90 578.30 45.60 81,908 6,9
6,932 2,084 29,621 40.97 304.45 -146.95 25 304.45 305.55 50 36,100.00 50 644.75 646.75 50 67.15 645.85 45.87 12,783 7
12,231 1,912 39,266 41.04 268.05 -139.45 50 267.40 268.30 25 36,200.00 25 706.05 709.20 125 73.10 708.05 45.67 7,590 3
10,191 1,945 33,385 41.11 235.05 -132.75 50 234.25 235.00 100 36,300.00 100 768.50 773.45 50 71.15 765.45 45.76 6,165 5
8,874 1,718 29,164 41.01 203.10 -126.70 25 202.90 203.80 25 36,400.00 50 838.40 843.40 75 71.55 829.65 46.10 2,584 1
42,687 6,536 1,11,446 40.89 178.90 -115.35 25 178.40 179.05 225 36,500.00 25 912.00 916.15 100 79.40 907.80 45.99 14,457 -1,0
8,115 2,091 24,780 40.99 151.00 -112.60 75 150.90 151.65 50 36,600.00 25 978.40 990.20 25 92.60 990.00 47.76 518 3
8,963 1,069 29,493 41.03 129.60 -104.45 25 129.65 130.20 50 36,700.00 25 1,063.00 1,071.80 25 115.75 1,074.60 45.32 206
8,695 59 20,877 41.30 111.95 -97.50 50 111.40 112.10 25 36,800.00 50 1,139.70 1,149.60 25 104.40 1,141.25 46.19 134
7,064 524 19,170 41.72 97.35 -88.20 50 96.90 97.40 50 36,900.00 25 1,225.65 1,237.85 25 72.85 1,187.30 45.28 96
42,730 4,395 91,986 41.76 83.75 -79.45 25 83.70 83.90 25 37,000.00 50 1,311.35 1,322.05 50 109.85 1,298.20 51.12 811 9
4,626 384 13,056 42.02 72.85 -73.20 50 72.45 72.90 25 37,100.00 250 1,401.30 1,422.90 250 141.65 1,429.90 56.12 8
7,241 1,114 14,352 42.31 61.50 -67.00 50 61.55 61.90 25 37,200.00 250 1,484.10 1,524.60 25 105.10 1,450.00 46.99 17 -
8,338 282 18,088 42.61 53.65 -60.60 75 53.70 54.10 50 37,300.00 50 1,569.10 1,602.35 75 -42.75 1,421.40 - 6
4,943 94 13,052 42.98 45.95 -54.50 25 46.25 46.55 175 37,400.00 250 1,664.05 1,700.40 250 133.40 1,657.65 52.80 17
30,928 856 62,591 43.36 39.75 -47.30 200 39.45 39.65 150 37,500.00 25 1,765.20 1,774.05 25 179.65 1,782.60 54.89 101
5,299 250 10,864 43.89 35.15 -42.50 25 35.20 35.50 25 37,600.00 500 1,827.15 1,938.30 1,375 127.00 1,832.95 52.67 1
4,154 595 9,838 44.39 30.90 -36.80 50 30.70 30.95 25 37,700.00 25 1,923.10 2,000.80 25 316.50 1,837.30 - 1
8,443 -696 16,874 45.00 27.50 -32.80 150 27.50 27.55 125 37,800.00 25 2,005.25 2,105.60 250 - - - -
4,063 236 8,179 45.64 24.70 -28.25 25 24.25 24.40 50 37,900.00 875 2,036.30 2,245.95 875 430.80 2,146.55 61.58 2
36,970 -715 55,901 46.35 21.95 -24.50 25 22.05 22.10 50 38,000.00 250 2,238.30 2,302.65 250 149.50 2,229.15 55.10 9
4,529 206 6,720 46.95 19.80 -21.30 25 19.45 19.60 50 38,100.00 875 2,232.10 2,435.15 875 - - - -
4,740 143 6,422 47.64 17.80 -18.50 25 17.65 17.80 200 38,200.00 875 2,329.65 2,526.05 875 - - - -
16,204 -37 11,294 48.44 16.35 -15.45 150 16.10 16.30 25 38,300.00 875 2,427.95 2,632.95 875 - - - -
3,102 91 5,315 49.15 14.90 -13.10 350 14.60 14.75 50 38,400.00 25 2,542.95 2,727.65 25 -211.75 2,548.75 - 1
17,205 -1,302 25,451 49.92 13.55 -11.60 550 13.45 13.55 100 38,500.00 25 2,690.05 2,796.35 25 38.95 2,658.95 38.79 1
3,292 66 2,968 50.77 12.65 -9.75 225 12.50 12.65 25 38,600.00 875 2,675.80 2,914.40 875 - - - -
27,137 -775 13,522 51.74 11.80 -9.00 25 11.75 11.80 25 38,700.00 875 2,765.00 3,011.15 875 - - - -
201 - 929 52.60 10.95 -1.40 100 10.85 11.05 100 38,800.00 875 2,835.85 3,129.20 875 - - - -
123 - 798 53.35 10.15 -0.15 25 10.00 10.15 75 38,900.00 400 3,025.45 3,228.85 500 - - - -
1,668 - 7,630 54.31 9.45 0.90 325 9.40 9.45 50 39,000.00 400 3,124.70 3,329.80 2,500 - - - -
Tot 4,46,471 9,05,108 9,21,250

Note

- 10% interest rate is applied while computing implied volatility.

- Highlighted options are in-the-money.

- Volume and Open Interest, displayed in Contracts.

- Use of the NSE website is governed by the Terms of Use (22f and 23).

- NSE speci cally prohibits usage of the Site for non-commercial purposes, and all Users agree not to Aggregate, copy or duplicate in any manner any of the
content or information available from the Site. NSE may investigate and take legal action against violations of these Terms of Use.

About NSE NSE Group Companies Products & Services Disclaimer

About Us NSE Academy Equity Market Terms of Use

Structure & Key Personnel NSE Clearing Indices Copyright

Investor Relations NSE Data & Analytics Emerge Platform Site Map

Awards and Recognitions NSE Foundation Mutual Funds Website Policies

Regulations NSE Indices Equity Derivatives

QUICK LINKS FOR INVESTORS FOR CORPORATES FOR MEMBERS

https://www.nseindia.com/option-chain 3/4
09/02/2021 Option Chain - NSE India

Event Gallery NSE International Exchange Currency Derivatives NSE MOBILE NSE NMFII NSE GO-BID

Media NSE International Clearing Commodity

Derivatives
Holidays NSE Investments
Interest Rate
Careers NSEIT
Derivatives Follow us on
Contact Us NSE Infotech
Fixed Income and Debt    
Public Issues

Copyright © 2021 National Stock Exchange of India Ltd. All rights reserved. Best viewed in Chrome and 1366 X 768 resolution.

QUICK LINKS FOR INVESTORS FOR CORPORATES FOR MEMBERS

https://www.nseindia.com/option-chain 4/4