About Us Investor Relations Media Circulars Holidays Regulations 272.45 1.

57% 
Contact Us Search NSE 17,594.35

Normal Market has Closed. Mar 03, 2023

Equity Enter company name or symbol Next Trading Date : Mar 06 , 2023
(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 41251.35  As on Mar 03, 2023 15:30:09 IST
View Options Contracts for: BANKNIFTY OR Search for an underlying stock: Filter by: Expiry Date 9MAR2023 Futures contracts

CALLS   PUTS
OI Chng in OI Volume Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net Volume Chng in OI OI
Chart (Contracts) IV LTP LTP IV
(Contracts) (Contracts) Chng Qty Price Price Qty Price Qty Price Price Qty Chng (Contracts) (Contracts) (Contracts) Chart
3 3 6 - 5,794.70 -133.90 375 6,215.80 6,409.65 500 35000.00 300 3.10 3.25 250 0.15 3.10 49.08 257,734 29,827 36,249
- - - - - - 75 5,712.90 5,769.40 75 35500.00 100 3.20 3.35 575 0.20 3.35 45.66 84,087 5,726 8,010
5 4 4 - 5,299.00 349.45 775 5,146.25 5,335.85 750 36000.00 1,200 3.25 3.50 75 -0.35 3.25 41.72 132,489 5,905 11,056
- - - - - - 250 4,649.00 4,837.50 1,000 36500.00 475 3.75 3.95 550 -0.25 3.75 38.57 109,704 4,545 7,871
21 11 11 - 4,299.00 797.00 250 4,234.35 4,336.30 750 37000.00 150 4.15 4.65 1,050 -0.75 4.10 35.14 234,946 11,544 21,327
15 6 14 - 3,799.00 678.85 25 3,748.70 3,838.95 750 37500.00 3,025 5.20 5.25 75 -0.75 5.20 32.25 243,838 15,368 24,944
- - - - - - 750 3,246.70 3,543.30 750 37900.00 350 5.75 6.30 250 -1.85 5.75 29.51 69,603 3,866 6,842
65 10 42 - 3,259.10 804.20 25 3,161.50 3,337.55 300 38000.00 125 5.85 6.45 1,600 -1.80 6.10 28.95 394,587 30,416 49,251
4 - - - 2,494.05 - 750 3,045.25 3,245.95 750 38100.00 25 6.30 6.80 50 -2.15 6.50 28.39 48,899 2,384 3,232
- - - - - - 75 2,996.25 3,177.00 750 38200.00 100 6.65 7.25 25 -2.80 6.70 27.71 72,783 8,100 9,915
- - - - - - 75 2,897.55 3,112.25 750 38300.00 100 7.35 7.65 75 -3.05 7.30 27.23 73,646 1,384 5,139
1 1 2 - 2,780.05 -110.75 75 2,798.15 3,012.55 750 38400.00 300 6.60 8.00 75 -4.80 6.55 26.76 75,105 5,133 6,821
72 4 44 - 2,756.00 796.55 400 2,738.35 2,823.50 50 38500.00 50 7.30 7.95 325 -5.25 7.30 25.60 473,199 14,137 47,695
6 6 6 - 2,245.20 741.55 75 2,614.40 2,832.70 75 38600.00 300 8.30 8.70 75 -5.95 8.30 25.26 96,199 4,873 8,408
5 2 2 - 2,100.00 508.25 250 2,461.45 2,729.85 50 38700.00 400 8.05 9.95 50 -7.65 8.00 24.30 132,672 8,165 13,572
132 2 5 - 2,472.00 767.25 100 2,363.80 2,520.95 100 38800.00 300 8.60 9.90 75 -8.00 9.90 24.25 135,755 10,999 15,875
69 -4 14 29.55 2,451.10 868.90 750 2,263.35 2,441.80 400 38900.00 375 10.20 10.30 650 -10.75 10.20 23.51 125,474 8,593 13,039
1,133 -387 2,183 - 2,263.05 795.00 225 2,251.55 2,267.25 50 39000.00 50 10.75 10.90 125 -13.20 10.75 22.85 651,134 32,176 68,167
106 19 99 - 2,128.25 768.75 100 2,128.95 2,176.45 375 39100.00 625 11.40 11.65 100 -16.55 11.40 22.20 149,530 2,732 7,565
128 -10 92 - 2,055.45 767.85 100 2,045.45 2,078.10 825 39200.00 3,700 11.95 12.05 50 -20.45 11.95 21.51 201,781 7,762 15,311
153 -2 116 - 1,954.60 753.65 1,750 1,869.10 2,043.40 750 39300.00 50 12.70 13.10 100 -25.30 12.85 20.89 211,196 5,191 12,251
332 -12 262 - 1,854.45 761.90 25 1,777.55 1,870.20 75 39400.00 100 13.35 13.90 25 -31.00 13.90 20.28 259,461 5,334 13,253
2,840 -397 5,851 - 1,765.00 757.90 125 1,765.00 1,772.25 50 39500.00 150 14.65 14.85 25 -37.95 14.90 19.63 771,438 36,927 61,859
331 11 964 - 1,665.80 738.45 75 1,658.15 1,672.35 50 39600.00 250 16.00 17.35 100 -45.60 16.05 18.98 385,707 1,626 18,152
195 -99 730 - 1,569.20 754.20 300 1,555.15 1,569.20 50 39700.00 175 17.15 18.50 25 -57.85 17.15 18.29 434,101 8,308 20,719
1,059 -66 3,036 - 1,466.30 720.45 250 1,455.95 1,499.85 50 39800.00 200 17.00 20.90 25 -74.40 17.00 17.33 526,270 12,292 31,916
883 -461 4,021 - 1,374.10 721.00 25 1,321.70 1,378.45 25 39900.00 175 21.15 23.00 75 -85.90 21.15 17.14 515,040 9,225 23,385
13,324 -14,810 81,015 - 1,275.60 693.95 75 1,275.00 1,283.00 100 40000.00 100 25.30 26.80 300 -103.70 25.30 16.81 1,420,319 24,154 81,769
1,831 -85 14,230 - 1,180.95 667.40 250 1,156.85 1,215.95 250 40100.00 18,275 30.00 31.00 150 -123.45 30.00 16.44 592,154 14,535 25,095
3,084 -1,383 38,381 - 1,041.00 594.90 250 1,071.55 1,097.50 100 40200.00 200 34.40 36.30 25 -151.50 34.40 15.93 766,088 19,269 33,446
5,204 -6,774 91,058 - 995.45 618.15 125 988.05 997.00 25 40300.00 150 40.75 42.55 150 -182.35 42.55 15.73 961,260 32,949 55,052
6,380 -17,659 197,919 - 897.70 574.90 75 897.40 904.35 25 40400.00 25 46.15 50.75 75 -213.25 46.00 14.92 1,033,989 22,883 45,841
20,849 -54,340 868,027 - 813.00 542.20 100 810.00 813.00 75 40500.00 75 59.50 60.00 100 -243.95 59.50 14.92 2,219,634 33,549 85,921
13,630 -17,765 616,573 6.78 720.90 500.85 225 724.00 728.75 350 40600.00 150 71.00 73.00 250 -283.65 71.00 14.55 1,330,280 36,296 48,751
14,363 -18,502 1,234,666 6.21 621.85 444.80 25 630.90 641.00 25 40700.00 200 85.00 87.50 25 -330.25 85.00 14.20 1,814,208 51,570 63,438
15,627 -21,804 1,602,312 9.13 552.65 411.75 75 552.65 557.85 50 40800.00 275 100.80 106.00 775 -375.50 100.80 13.78 1,914,273 63,262 70,512
18,358 1,802 1,465,175 9.61 476.45 366.80 50 470.65 480.00 25 40900.00 100 124.50 127.00 25 -422.30 124.75 13.66 1,530,440 46,558 48,479
67,019 -6,546 3,109,026 9.70 401.55 316.70 25 401.20 407.95 50 41000.00 1,225 153.00 153.45 100 -453.45 153.00 13.53 2,880,467 96,137 111,854
23,740 7,607 1,642,408 10.16 340.90 277.40 50 329.50 340.95 150 41100.00 500 181.85 186.00 225 -520.55 186.00 13.40 1,393,527 40,501 41,417
53,157 21,243 3,236,265 10.12 278.00 228.65 400 275.20 278.00 4,325 41200.00 175 224.90 227.00 350 -561.90 224.90 13.31 2,345,236 65,944 68,007
63,280 44,896 2,983,713 9.98 220.25 182.25 75 220.25 224.70 50 41300.00 125 271.00 272.00 125 -601.25 271.00 13.30 1,912,769 59,880 60,797
48,397 33,861 2,029,154 10.01 173.50 144.05 25 173.50 176.00 50 41400.00 50 321.15 325.00 50 -629.90 325.00 13.39 855,094 16,458 16,925
71,059 30,522 3,000,838 10.13 136.00 112.35 100 136.00 138.00 8,125 41500.00 100 380.15 384.00 500 -663.85 380.10 13.27 834,030 22,891 27,634
31,032 19,106 1,331,753 10.19 104.00 85.35 200 104.00 104.75 50 41600.00 150 446.50 452.00 50 -683.25 452.00 13.73 146,492 4,498 4,808
51,215 40,917 1,416,094 10.36 79.90 64.45 25 77.10 79.95 250 41700.00 50 521.45 525.55 50 -707.90 525.00 14.01 80,391 2,083 2,588
33,408 17,933 1,269,045 10.47 60.00 46.90 50 57.00 58.30 25 41800.00 50 601.15 608.35 25 -739.50 601.35 14.26 37,126 1,362 1,754
23,733 13,261 996,756 10.47 43.00 31.65 250 42.50 42.95 50 41900.00 200 684.55 695.35 100 -729.15 692.85 15.23 11,286 392 490
91,896 34,310 2,393,321 10.73 32.90 22.50 275 32.25 32.90 3,175 42000.00 50 775.70 780.00 225 -739.25 779.75 15.80 60,344 1,102 4,560
27,839 18,124 700,034 10.74 23.00 13.60 750 23.00 24.20 25 42100.00 250 801.00 871.00 25 -750.60 870.95 16.54 4,282 -271 741
25,003 16,593 671,898 11.02 17.55 8.75 3,375 17.55 17.75 25 42200.00 100 960.40 1,002.85 250 -825.90 960.55 17.06 2,792 -80 401
14,944 3,680 568,254 11.40 14.00 5.85 25 13.65 15.75 100 42300.00 100 1,056.15 1,099.35 275 -809.85 1,055.40 17.88 665 119 205
16,587 10,987 506,923 11.51 10.00 2.35 325 10.05 11.60 600 42400.00 50 1,152.45 1,221.65 225 -794.80 1,150.35 18.65 456 12 128
55,555 -5,587 1,155,105 12.33 9.85 2.45 12,000 9.55 9.85 25 42500.00 150 1,250.70 1,255.00 200 -775.20 1,251.65 19.92 2,450 356 1,342
12,608 553 324,574 12.53 7.45 0.75 125 7.20 7.75 25 42600.00 2,075 1,336.45 1,364.55 1,575 -754.75 1,345.25 20.48 83 25 44
13,987 12,586 248,955 12.99 6.35 -0.15 75 6.35 6.90 375 42700.00 300 1,417.90 1,462.40 825 -735.80 1,464.20 23.28 44 4 15
13,307 10,652 243,986 13.58 5.85 -0.45 125 5.85 6.15 25 42800.00 100 1,503.55 1,621.75 1,875 -812.85 1,467.15 - 38 9 23
4,990 3,695 157,459 14.37 5.95 -0.25 500 4.85 5.90 325 42900.00 100 1,594.05 1,707.45 100 - - - - - -
66,646 28,270 830,754 14.56 4.60 -1.20 1,400 4.60 5.05 225 43000.00 100 1,744.75 1,753.80 100 -737.50 1,753.80 25.66 1,096 123 1,758
6,470 5,576 106,292 15.53 5.15 -0.30 50 4.30 5.15 100 43100.00 1,475 1,836.60 1,920.35 1,850 - - - - - -
3,890 3,110 86,515 15.90 4.40 -0.95 50 4.15 4.40 625 43200.00 750 1,874.20 2,019.80 250 - - - - - -
4,004 3,480 65,014 16.53 4.25 -0.90 2,750 4.25 4.40 25 43300.00 200 2,024.55 2,068.35 100 -774.75 1,972.85 - 14 10 31
1,466 215 60,199 17.11 4.05 -0.75 75 3.85 4.75 50 43400.00 750 2,061.85 2,229.80 50 -833.35 2,050.00 - 14 3 3
48,426 35,313 430,398 17.59 3.70 -1.20 900 3.80 3.90 200 43500.00 300 2,236.90 2,291.40 500 -803.35 2,206.00 24.59 18 - 265
1,175 893 37,722 18.27 3.70 -0.95 2,175 2.85 3.70 250 43600.00 825 2,238.05 2,407.30 50 - - - - - -
1,775 1,416 33,530 18.63 3.25 -1.40 75 3.20 3.55 900 43700.00 750 2,319.25 2,474.75 50 - - - - - -
26,441 12,963 269,185 20.36 2.95 -1.25 5,600 2.95 3.00 57,050 44000.00 300 2,653.60 2,821.55 1,650 -782.30 2,725.00 32.16 28 3 156
6,087 2,390 89,674 23.30 2.70 -1.10 2,600 2.70 2.85 125 44500.00 625 3,230.45 3,300.50 100 - - - - - -
9,707 3,225 110,922 26.02 2.40 -0.95 11,550 2.40 2.55 50 45000.00 100 3,656.45 3,831.30 750 - 4,550.00 - - - 3
2,316 1,613 41,988 28.98 2.40 -0.80 4,300 2.30 2.40 75 45500.00 1,000 4,152.55 4,300.80 100 - - - - - -
11,710 9,676 90,768 31.51 2.15 -0.85 13,900 2.15 2.20 5,350 46000.00 250 4,646.10 4,833.65 750 - - - - - -
31,675 16,387 123,846 34.33 2.15 -0.70 8,850 2.10 2.15 10,775 46500.00 1,000 5,153.20 5,298.70 100 - - - - - -
Total 1,084,752 36,589,228 31,017,765 1,466,077 Total

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.
Volume and Open Interest, displayed in Contracts.
 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