Option Chain Listings IPO Circulars Daily Reports Holidays Press Releases Contact Us

Market Capitalization USDINR Futures 22,513.70  Market Capitalization USDINR Futu

orLac
Search by company name, symbol  Crs 396.26 | Tn $ 4.75 English
keyword 12-Apr-2024 | 83.3400 -0.95 (0%)  Lac Crs 396.26 | Tn $ 4.75 12-Apr-2024 | 
05-Apr-2024 05-Apr-2024 17:00 05-Apr-2024 15:30 05-Apr-2024 05-Apr-2024 17

HOME ABOUTCALLS
MARKET DATA INVEST LIST TRADE REGULATION LEARN RESOURCES COMPLAINTS
PUTS RESEARCH
CHNG BID ASK BID ASK CHNG
OI VOLUME IV LTP CHNG BID ASK STRIKE BID ASK CHNG LTP IV VOLUME OI
IN OI QTY QTY QTY QTY IN OI
Equity Stock Currency Interest Rates Commodities

Option Chain (Equity Derivatives) Futures contracts

View Options Contracts for: Select Symbol Expiry Date Strike Price

BANKNIFTY OR Select 10-Apr-2024 OR Select

Underlying Index: BANKNIFTY 48,493.05 As on 05-Apr-2024 15:30:00 IST Terms of Use Best View XLS
Download (.csv)

2 - - - 9,075.00 - 750 9,100.05 10,335.4 750 39,000.00 2,685 0.90 1.10 330 0.20 1.10 61.92 61,449 6,734 10,197
5
- - - - - - 750 8,615.30 9,509.80 750 39,500.00 2,775 1.00 1.20 60 0.05 1.00 58.11 17,931 2,385 3,319
- - - - - - 750 8,134.50 8,899.40 750 40,000.00 15,135 1.00 1.10 1,995 0.40 1.10 55.29 1,82,575 17,128 40,535
2 - - - 7,524.40 - 750 7,650.65 8,887.85 750 40,500.00 135 1.90 1.95 900 0.95 1.90 54.65 1,90,494 78,195 87,504
- - - - - - 750 7,168.95 7,801.75 750 41,000.00 15 1.90 2.20 30 1.00 2.10 51.76 64,157 15,445 18,581
- - - - - - 750 6,683.95 7,924.85 750 41,500.00 30 2.50 2.60 4,500 1.20 2.60 49.21 35,884 7,437 7,656
27 - - - 5,700.00 - 750 6,256.40 6,695.30 750 42,000.00 1,005 2.50 2.85 900 0.95 2.65 46.07 64,029 10,157 19,013
13 - 7 - 5,983.85 1,035.25 180 6,073.45 6,121.95 45 42,500.00 270 2.50 4.30 15 0.80 2.50 42.40 43,689 5,340 8,015
72 1 1 - 4,758.35 -174.35 105 5,587.35 5,659.50 15 43,000.00 390 3.05 3.25 885 1.50 3.25 40.13 97,473 12,504 27,167
- - - - - - 750 4,943.60 5,432.60 750 43,300.00 90 2.55 4.40 90 0.45 2.45 36.93 14,213 1,642 2,060
- - - - - - 750 4,848.15 5,622.20 750 43,400.00 180 2.95 4.10 60 1.85 3.90 38.14 10,374 1,749 2,031
1 - - - 4,180.00 - 750 4,746.50 5,520.75 750 43,500.00 2,880 3.50 3.90 900 1.50 3.65 37.17 1,55,824 6,794 22,938
- - - - - - 750 4,652.30 5,451.45 750 43,600.00 315 2.80 4.00 810 1.75 3.95 36.80 21,201 2,263 2,469
4 - - - 4,020.00 - 750 4,553.70 5,231.30 750 43,700.00 150 2.60 3.80 540 0.35 2.60 35.61 22,707 2,694 2,870
- - - - - - 750 4,458.55 5,128.50 750 43,800.00 1,800 2.50 3.90 15 1.00 3.30 34.69 22,927 3,698 3,942
7 - - - 3,575.00 - 750 4,358.40 5,021.70 750 43,900.00 900 2.50 4.30 900 0.40 2.50 32.99 23,485 2,903 3,370
97 -1 3 - 4,230.00 288.05 15 4,593.95 4,698.25 1,725 44,000.00 600 4.30 4.35 1,305 2.00 4.35 34.39 3,19,012 38,416 61,718
- - - - - - 750 4,168.00 4,748.80 750 44,100.00 450 3.95 - - 1.70 3.95 33.31 18,664 2,694 3,054
3 - - - 3,505.00 - 750 4,066.10 4,640.75 750 44,200.00 300 2.20 4.80 1,455 2.50 4.80 33.38 19,106 764 2,331
14 - - - 3,025.80 - 750 4,167.85 4,401.00 750 44,300.00 60 2.40 5.35 30 2.65 5.00 32.83 34,368 5,060 7,677
8 - - - 2,935.60 - 750 3,898.55 4,425.30 300 44,400.00 4,110 5.45 - - 2.85 5.45 32.46 28,702 6,221 8,322
18 - - - 3,218.95 4.35 750 3,876.20 4,201.70 750 44,500.00 300 5.30 5.50 540 2.85 5.30 31.63 2,79,161 3,640 35,402
15 - - - 3,069.50 - 750 3,762.70 4,135.00 750 44,600.00 60 2.35 5.80 60 2.55 5.20 30.84 38,354 1,260 3,617
12 - - - 2,990.00 - 750 3,777.15 3,988.90 750 44,700.00 105 5.05 5.95 60 2.40 5.05 30.02 62,531 2,784 5,498
10 - 4 - 3,110.80 176.50 750 3,452.00 4,140.45 885 44,800.00 11,700 2.25 - - 2.95 6.00 29.95 76,634 6,759 10,103
67 - - - 2,770.00 - 750 3,532.30 3,840.20 750 44,900.00 5,220 3.95 6.45 60 2.80 6.00 29.22 70,027 -2,572 6,835
910 -14 78 40.36 3,604.50 535.05 180 3,570.05 3,689.95 810 45,000.00 690 6.05 6.30 900 2.60 6.10 28.56 6,58,541 8,544 1,01,891
1 - - - 2,690.00 - 750 3,273.85 3,601.45 750 45,100.00 150 5.25 7.40 60 2.60 6.30 27.95 1,63,266 1,948 16,993
- - - - - - 750 3,259.40 3,502.40 750 45,200.00 15 4.60 6.40 105 2.35 6.40 27.27 1,89,761 19,141 38,230
2 - 2 49.15 3,403.75 703.75 750 3,225.75 3,357.10 180 45,300.00 900 6.20 7.00 1,335 2.70 7.00 26.76 1,76,830 10,880 26,149
1 - - - 2,270.00 - 750 2,957.60 3,309.90 750 45,400.00 30 4.70 7.10 15 2.00 6.90 26.07 1,73,217 11,270 21,611
547 -32 103 34.34 3,097.25 588.05 60 3,101.40 3,111.50 60 45,500.00 660 7.00 7.80 900 1.45 7.00 25.38 7,53,505 62,521 1,20,228
28 -1 1 - 2,708.00 563.00 750 2,815.00 3,056.40 60 45,600.00 525 7.00 7.55 1,050 1.50 7.60 24.93 2,11,203 15,110 26,398
18 -2 26 29.43 2,881.05 506.05 15 2,899.25 2,924.35 240 45,700.00 180 7.35 8.45 60 0.60 7.35 24.06 2,40,292 21,809 44,831
49 - 52 33.34 2,809.70 738.80 45 2,794.25 2,905.70 945 45,800.00 15 7.60 8.90 30 -0.05 7.90 23.56 2,48,317 11,426 33,508
28 -3 32 30.64 2,698.00 865.90 15 2,699.60 2,799.35 750 45,900.00 30 7.50 8.50 315 -0.25 8.50 23.05 2,45,848 7,915 24,056
3,158 -40 1,388 30.96 2,606.80 591.45 45 2,600.35 2,616.35 30 46,000.00 105 8.75 8.95 75 -1.50 8.75 22.38 10,90,558 74,874 1,70,098
86 -6 19 29.73 2,505.00 497.15 2,115 2,493.45 2,518.75 1,605 46,100.00 180 7.60 9.95 60 -2.10 9.70 21.96 2,45,403 4,197 22,589
118 1 52 29.63 2,411.80 539.85 60 2,402.65 2,482.70 750 46,200.00 165 10.20 10.45 2,190 -3.25 10.45 21.43 3,27,516 28,579 45,040
114 -5 41 - 2,020.00 263.05 15 2,305.60 2,330.55 90 46,300.00 15 10.95 11.30 750 -4.65 11.30 20.90 3,36,760 7,075 36,850
135 -11 42 32.83 2,262.20 591.50 750 2,115.00 2,291.80 750 46,400.00 45 11.35 11.80 135 -6.80 11.90 20.28 4,20,912 24,647 45,898
2,338 -336 1,986 25.94 2,106.45 558.20 45 2,105.90 2,118.35 15 46,500.00 150 13.10 13.50 120 -8.95 13.10 19.79 9,96,618 26,437 1,20,482
250 -31 143 25.37 2,010.00 560.85 45 2,006.65 2,022.95 30 46,600.00 45 14.75 15.25 120 -10.65 15.25 19.49 3,76,643 12,827 35,920
548 -17 330 23.29 1,901.20 515.65 3,960 1,906.40 1,921.00 60 46,700.00 135 15.50 16.75 1,200 -15.05 15.50 18.71 3,96,471 19,972 43,395
1,177 -16 1,384 23.52 1,811.80 518.85 120 1,795.05 1,827.30 30 46,800.00 15 18.20 18.90 720 -18.40 18.20 18.41 4,68,763 16,587 43,404
1,060 -24 1,053 22.86 1,715.30 574.70 15 1,716.70 1,725.15 60 46,900.00 195 20.30 21.60 105 -23.30 20.30 17.93 3,85,878 14,650 41,053
11,959 -5,698 38,224 23.15 1,629.15 556.00 30 1,625.60 1,631.95 60 47,000.00 315 24.20 24.40 435 -28.55 24.20 17.68 14,89,919 97,069 1,73,005
1,273 -587 7,773 22.12 1,529.95 525.20 150 1,524.85 1,534.15 15 47,100.00 165 27.00 27.45 60 -35.50 27.45 17.24 5,14,365 26,080 52,100
2,282 109 13,302 21.09 1,430.85 511.55 30 1,426.40 1,524.75 2,670 47,200.00 960 31.00 31.70 15 -45.65 31.00 16.77 7,38,378 24,678 52,435
9,633 3,532 24,732 20.28 1,337.00 516.05 255 1,333.00 1,337.00 15 47,300.00 90 36.50 36.85 735 -55.80 36.85 16.49 7,44,579 28,748 61,294
7,760 1,733 34,425 20.13 1,247.50 501.55 30 1,243.30 1,259.95 2,400 47,400.00 30 42.50 44.00 240 -68.50 42.50 16.08 7,34,014 18,205 54,080
44,061 239 2,16,432 19.12 1,150.00 489.00 15 1,148.30 1,150.00 120 47,500.00 1,425 50.00 50.75 5,790 -83.95 50.00 15.76 18,42,766 67,219 1,70,094
24,748 5,482 1,02,711 18.28 1,055.35 461.60 15 1,056.75 1,063.10 150 47,600.00 315 58.10 58.65 45 -102.55 58.10 15.36 10,41,913 37,781 77,594
14,264 346 1,94,246 17.78 965.10 449.90 390 966.85 969.95 30 47,700.00 330 68.25 69.95 375 -121.80 69.95 15.14 10,52,146 31,157 70,676
19,320 -3,639 5,60,884 17.77 887.85 438.50 15 876.70 888.80 30 47,800.00 1,635 80.00 81.00 525 -145.60 80.00 14.65 14,05,225 43,651 86,694
21,516 -3,446 9,99,375 17.02 800.00 411.45 240 793.45 798.00 45 47,900.00 390 93.60 95.95 450 -172.60 95.95 14.42 15,81,279 58,659 96,922
1,17,537 -4,401 37,30,273 16.46 715.00 380.10 75 713.35 715.50 15 48,000.00 150 110.10 112.30 390 -200.75 110.10 13.92 37,92,720 1,19,583 2,41,835
36,885 -8,091 29,74,763 15.97 634.95 346.50 75 631.20 633.00 45 48,100.00 675 128.75 129.80 15 -232.70 128.75 13.53 21,29,071 66,602 1,04,169
47,720 2,048 40,15,615 15.11 550.00 306.60 30 550.00 557.00 150 48,200.00 390 150.15 153.65 30 -259.35 153.50 13.27 25,29,819 91,989 1,16,688
46,113 13,585 32,42,985 14.99 483.85 281.20 15 477.00 485.00 120 48,300.00 15 179.90 180.00 225 -292.90 176.65 12.75 18,44,114 71,799 82,148
45,341 19,000 22,14,842 14.44 412.20 244.55 15 412.20 418.45 60 48,400.00 30 210.05 211.75 2,895 -324.25 210.50 12.52 9,24,280 44,950 53,324
1,36,277 52,405 39,03,835 14.03 348.10 213.00 135 348.10 352.00 1,740 48,500.00 15 246.30 250.80 345 -347.80 250.80 12.35 11,03,609 91,654 1,03,915
62,586 22,322 17,98,613 13.63 288.90 180.05 330 288.50 295.00 1,620 48,600.00 180 288.05 293.15 390 -383.40 288.05 11.80 3,22,152 32,974 36,741
48,421 13,354 16,42,761 13.37 238.10 149.85 15 238.00 242.70 1,230 48,700.00 390 335.55 342.00 375 -413.00 342.00 11.73 1,90,787 27,608 28,599
47,028 3,377 17,71,044 13.17 194.00 122.95 195 194.00 199.35 15 48,800.00 45 386.30 394.90 885 -447.25 386.00 10.91 78,665 10,384 12,134
32,264 331 12,84,634 12.96 155.20 98.50 315 155.20 160.00 330 48,900.00 225 452.65 456.00 660 -460.50 456.15 11.01 37,623 4,307 5,517
1,13,813 33,966 32,75,027 12.98 126.00 81.15 30 123.70 126.00 2,205 49,000.00 45 516.90 523.95 90 -477.95 516.90 10.29 96,049 13,340 19,074
38,330 14,111 11,32,491 12.82 98.00 62.70 390 95.55 98.00 1,215 49,100.00 150 590.00 599.90 60 -496.80 597.65 10.35 11,974 2,842 3,154
42,404 12,946 11,37,374 12.83 77.35 48.55 15 74.25 76.40 390 49,200.00 45 664.75 681.05 90 -518.85 700.00 11.70 6,793 2,175 2,355
33,909 16,432 10,11,988 12.74 59.05 35.55 390 56.10 58.95 390 49,300.00 90 701.10 769.90 30 -488.70 757.00 9.02 1,805 410 445
26,825 5,368 10,03,517 12.64 44.00 24.85 390 42.15 44.25 390 49,400.00 120 799.60 848.20 45 -516.80 839.75 5.58 1,404 812 841
1,14,593 29,665 21,51,925 12.52 32.00 16.10 555 30.95 32.00 15 49,500.00 30 924.00 934.45 60 -548.50 933.25 - 8,629 2,332 2,553
50,052 30,212 8,88,682 12.55 24.00 11.10 390 22.70 24.00 225 49,600.00 135 1,007.15 1,027.60 75 -889.25 1,020.75 - 229 123 124
48,026 15,686 7,90,545 12.39 14.35 3.65 120 16.40 16.50 450 49,700.00 45 1,103.90 1,120.40 135 -602.65 1,117.75 - 18 10 11
61,043 27,870 8,44,031 12.52 12.50 3.60 15 11.50 12.50 1,170 49,800.00 30 1,200.10 1,217.35 240 -853.40 1,200.15 - 20 11 11
72,184 53,312 6,89,030 12.45 8.60 0.90 750 8.40 8.60 1,860 49,900.00 750 1,219.40 1,384.60 750 - - - - - -
2,07,797 1,01,156 18,54,348 12.91 7.50 0.90 1,425 6.50 7.50 3,840 50,000.00 30 1,395.40 1,409.65 60 -535.20 1,410.15 - 1,273 237 1,584
42,532 23,110 5,11,061 12.71 5.50 -0.30 270 4.75 4.80 45 50,100.00 750 1,302.00 1,857.10 750 - - - - - -
39,673 28,863 3,86,175 12.71 3.25 -1.70 375 3.25 4.05 90 50,200.00 750 1,410.45 1,904.95 750 - 2,548.90 - - - 1
48,553 35,125 4,53,993 13.04 2.75 -1.75 18,495 2.70 2.80 1,515 50,300.00 750 1,506.45 1,978.10 750 - - - - - -
30,013 21,947 2,56,899 13.29 2.15 -1.95 1,830 2.15 2.30 45 50,400.00 750 1,578.35 2,077.90 750 - - - - - -
96,608 32,229 7,64,087 13.67 1.85 -1.90 30,150 1.75 1.85 1,980 50,500.00 2,085 1,880.60 1,905.50 135 -650.00 1,900.00 - 39 4 98
26,388 14,798 1,58,909 13.82 1.40 -1.85 900 1.45 1.50 22,620 50,600.00 750 1,818.75 2,278.60 750 - - - - - -
31,799 17,367 1,58,401 14.35 1.30 -1.60 660 1.30 1.35 19,470 50,700.00 750 1,789.05 2,389.40 750 - - - - - -
17,349 12,272 90,367 14.87 1.30 -1.60 4,245 1.25 1.30 1,935 50,800.00 750 1,985.50 2,481.10 750 - - - - - -
14,841 12,414 73,175 15.32 1.20 -1.45 345 1.20 1.25 4,260 50,900.00 750 2,170.55 2,753.95 750 - - - - - -
94,576 67,659 5,34,446 15.95 1.25 -1.30 2,220 1.25 1.30 1,28,130 51,000.00 750 2,295.65 2,611.45 750 - 2,980.80 - - - 135
10,629 10,629 47,010 16.22 1.05 -274.80 45 1.10 1.15 1,290 51,100.00 750 2,218.65 2,999.15 750 - - - - - -
24,317 9,216 1,67,808 18.52 1.10 -0.90 7,365 1.05 1.10 43,755 51,500.00 750 2,786.65 3,028.55 750 - 4,725.55 - - - 2
45,889 28,123 1,76,140 20.82 0.90 -0.95 36,930 0.90 1.00 40,260 52,000.00 900 3,277.70 3,633.15 300 - 4,888.85 - - - 21
18,779 603 46,476 23.30 0.90 -1.10 240 0.90 0.95 9,960 52,500.00 750 3,705.20 4,211.90 750 - 4,786.85 - - - 1
33,400 12,479 56,632 25.55 0.75 -1.10 18,570 0.75 0.80 25,680 53,000.00 750 3,588.20 4,724.65 750 - 4,751.50 - - - 1
13,758 10,478 34,152 27.86 0.70 -1.10 1,275 0.70 0.80 2,850 53,500.00 750 4,438.65 5,241.05 750 - - - - - -
31,137 15,304 74,914 30.08 0.65 -0.75 2,340 0.65 0.70 16,650 54,000.00 750 5,191.30 5,757.20 750 - - - - - -
1,724 -84 11,619 32.66 0.70 -0.90 570 0.70 0.75 900 54,500.00 750 5,666.05 6,274.15 750 - - - - - -
20,971 9,378 50,060 35.00 0.70 -0.75 8,295 0.65 0.80 780 55,000.00 750 5,575.95 6,789.10 750 - - - - - -
86,665 62,562 1,87,003 36.30 0.50 -0.75 1,67,295 0.45 0.50 30,945 55,500.00 300 6,509.35 7,449.00 750 -125.00 7,400.00 106.56 8 -7 1
Tot 23,26,505 4,77,96,501 3,43,06,938 31,75,224

Note

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

- Volume and Open Interest, displayed in Contracts.

- Highlighted options are in-the-money.

- 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.

- Implied Volatility (IV) displayed for reference purpose only. It is computed at _xed time intervals using various parameters, such as LTP, Underlying Value, etc., hence dynamic in nature.

About NSE NSE Group Companies Products & Services Disclaimer

About Us NSE Academy Equity Market Privacy Policy

Structure & Key Personnel NSE Clearing Indices Terms of Use

Investor Relations NSE Data & Analytics Emerge Platform Copyright

Awards and Recognitions NSE Foundation Mutual Funds Site Map

Regulations NSE Indices Equity Derivatives Website Policies

Event Gallery NSE International Exchange Currency Derivatives Empanelment of Internal Auditors of Members

Media NSE International Clearing Commodity Derivatives List of Empaneled Audit Firms

Holidays NSE Investments Interest Rate Derivatives

Careers NSEIT Fixed Income and Debt NSE NMFII NSE GO-BID

Contact Us View all Public Issues

Follow us on

   

Copyright © 2024 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