Option Listings IPO Circulars Daily Holidays Press Contact

Chain Reports Releases Us

Search by company … English

USDINR 22,734.60
Futures  Market Capitalization USDINR Futures
-153.55
29-May-2024 (-0.67%)
| 83.3275  Lac Crs 412.98 | Tn $ 4.97 29-May-2024 | 83.3275
29-May-2024
29-May-2024 12:03 12:04 28-May-2024 29-May-2024 12:03

Menu

Equity Currency Interest Commodities

Stock Rates

Option Chain (Equity Derivatives)

Futures contracts

View Options Contracts for:

BANKNIFTY

OR
Select Symbol

Select

Expiry Date

29-May-2024

OR
Strike Price

Select

Underlying Index: BANKNIFTY 48,610.70

As on 29-May-2024 12:00:45 IST

Terms of Use Best View XLS

Download (.csv)

PUTS
ID ASK CHNG
BID ASK CHNG LTP IV VOLUME
TY QTY IN OI
115 0.30 0.35 27,840 0.05 0.35 134.17 72,287 696

510 0.30 0.35 14,325 0.05 0.35 128.49 43,613 -883

740 0.35 0.40 6,180 - 0.40 121.55 23,543 6,128
905 0.40 0.45 46,230 - 0.45 115.71 51,620 418
035 0.40 0.45 8,235 0.15 0.45 107.87 1,62,831 -70,967
305 0.40 0.45 1,440 0.05 0.45 101.15 30,593 -4,488
015 0.40 0.50 3,270 0.05 0.45 96.10 9,993 -2,502
350 0.40 0.45 48,930 0.05 0.45 87.82 60,009 -5,237
135 0.40 0.45 2,940 -0.15 0.45 82.66 10,617 454
115 0.40 0.45 1,245 -0.25 0.40 76.01 39,182 3,124
175 0.40 0.45 8,175 - 0.40 74.69 7,324 3
30 0.35 0.45 300 -0.05 0.40 72.73 4,136 -290
15 0.40 0.45 765 -0.05 0.45 72.61 3,402 218
90 0.35 0.45 375 -0.05 0.40 70.72 10,881 -3,022
530 0.35 0.40 1,965 -0.20 0.35 68.80 27,151 -2,223
20 0.35 0.45 645 -0.10 0.40 67.49 7,850 -684
650 0.35 0.45 420 -0.10 0.45 66.76 6,120 3
50 0.35 0.40 570 -0.25 0.40 65.45 4,187 45
40 0.35 0.40 555 -0.20 0.35 64.13 8,581 -738
560 0.35 0.40 735 -0.35 0.35 62.82 41,524 -5,268
80 0.35 0.40 1,035 -0.20 0.35 61.51 7,274 106
70 0.35 0.40 600 -0.20 0.40 60.69 8,025 386
160 0.35 0.40 1,425 -0.25 0.35 57.82 12,499 -796
680 0.35 0.40 1,110 -0.25 0.40 57.06 10,645 -919
080 0.35 0.40 3,450 -0.45 0.35 56.27 44,155 -455
80 0.35 0.40 1,710 -0.35 0.35 53.37 24,386 -1,513
870 0.25 0.30 3,255 -0.50 0.30 52.64 41,751 -1,227
415 0.30 0.35 5,415 -0.60 0.35 51.36 47,565 -1,528
170 0.30 0.35 7,185 -0.75 0.35 50.58 49,486 -1,203
120 0.30 0.35 68,550 -0.65 0.30 48.79 1,86,973 -966
495 0.30 0.35 18,990 -0.75 0.30 46.41 45,293 -1,566
715 0.25 0.30 7,530 -0.80 0.30 46.22 58,481 -5,069
280 0.25 0.30 22,200 -0.95 0.25 43.89 71,752 -5,881
230 0.25 0.30 25,155 -0.95 0.30 44.10 58,493 1,339
,935 0.30 0.35 1,29,540 -0.90 0.35 41.38 3,72,374 2,920
560 0.25 0.30 50,445 -1.10 0.30 40.12 1,67,198 880
030 0.25 0.30 55,440 -1.35 0.25 40.22 1,24,446 175
335 0.25 0.30 56,865 -1.45 0.30 38.92 1,80,173 1,375
020 0.30 0.35 56,445 -1.50 0.30 37.63 2,04,360 1,373
,080 0.30 0.35 4,78,875 -1.50 0.30 35.56 9,51,780 17,569
,005 0.30 0.35 1,04,625 -1.60 0.35 36.25 2,28,823 12,570
,620 0.30 0.35 1,03,350 -1.70 0.35 35.16 2,99,209 20,421
500 0.35 0.40 1,91,280 -1.75 0.40 32.12 4,08,974 31,285
060 0.55 0.60 38,520 -1.70 0.60 33.30 3,36,396 21,294
,610 0.65 0.70 1,03,470 -1.65 0.65 31.15 8,61,447 29,669
725 0.75 0.80 59,535 -1.65 0.80 30.88 4,06,698 30,647
675 0.85 0.90 49,320 -1.75 0.90 29.35 3,43,276 21,974
720 0.95 1.00 40,650 -1.65 1.00 28.51 6,87,871 41,312
895 1.10 1.15 22,035 -1.75 1.10 27.58 4,69,577 41,439
580 1.30 1.35 1,24,080 -1.75 1.30 26.46 22,78,523 2,01,508
120 1.50 1.55 30,180 -1.85 1.55 25.28 8,17,329 81,146
830 1.65 1.70 33,885 -1.95 1.70 23.92 8,72,705 46,484
700 2.00 2.05 24,390 -2.05 2.05 22.99 8,44,298 64,445
640 2.30 2.35 22,440 -2.35 2.35 21.90 10,13,138 46,542
710 2.85 2.90 6,360 -2.50 2.85 20.97 23,74,954 89,224
420 3.70 3.75 5,100 -2.45 3.70 20.03 13,76,302 78,855
755 4.75 4.85 14,670 -2.65 4.85 18.99 16,79,484 74,813
500 6.25 6.30 3,945 -2.60 6.30 18.43 23,07,398 90,267
935 8.30 8.35 9,135 -2.30 8.35 17.17 27,13,752 73,047
40 11.60 11.65 6,210 -1.50 11.60 17.00 60,54,324 88,978
5 16.45 16.50 2,025 0.70 16.50 15.60 33,50,855 90,834
240 24.00 24.10 1,320 4.30 24.10 15.59 42,47,274 1,19,512
50 36.10 36.20 1,455 12.00 36.20 15.03 47,81,560 1,16,075
25 54.10 54.25 1,380 24.55 54.20 14.62 58,85,576 1,76,621
85 82.60 82.80 675 45.35 82.80 14.80 1,04,31,044 2,34,649
55 124.30 124.50 195 76.35 124.50 14.55 90,12,044 2,26,287
0 184.60 184.95 30 124.45 184.55 15.19 83,13,446 1,07,230
0 260.50 261.00 180 183.80 260.95 16.65 70,92,835 34,064
0 346.00 346.60 90 247.10 346.75 18.33 47,24,194 14,899
5 437.15 438.05 30 309.30 437.95 20.45 35,71,787 -41,422
0 533.00 534.00 210 366.35 531.85 22.64 12,51,780 -50,454
0 628.70 629.85 30 418.75 629.00 24.60 8,66,341 -54,782
20 726.75 728.25 30 458.75 725.80 27.08 3,43,546 -29,555
40 823.55 825.60 45 491.55 824.05 28.89 1,30,536 -11,940
0 922.05 923.30 15 515.90 921.95 31.29 1,89,063 -21,023
0 1,020.75 1,022.95 120 536.65 1,021.95 33.50 43,134 -11,968
0 1,120.75 1,123.75 405 558.00 1,127.90 35.88 23,877 -9,796
20 1,219.80 1,223.65 30 570.20 1,232.55 38.46 10,578 -3,396
5 1,319.20 1,323.75 15 553.90 1,303.75 43.82 4,036 -291
50 1,417.60 1,422.05 75 568.90 1,420.35 42.09 25,380 -4,762
5 1,518.85 1,523.25 30 584.60 1,524.05 45.60 626 -114
5 1,618.20 1,622.80 30 584.45 1,624.20 45.52 547 -88
0 1,717.50 1,722.25 45 595.10 1,733.80 50.69 113 -43
65 1,815.60 1,821.75 45 544.55 1,805.05 53.33 105 -46
5 1,917.20 1,920.95 45 564.85 1,912.40 52.93 852 -252
0 2,015.60 2,022.65 45 549.00 2,000.00 35.78 57 -29
5 2,113.95 2,125.10 30 526.80 2,080.05 40.36 39 -12
5 2,213.30 2,225.75 15 578.05 2,246.00 64.08 51 -24
15 2,163.25 2,428.90 615 - - - - -
5 2,415.90 2,422.50 30 572.20 2,411.10 63.82 607 -150
15 2,362.35 2,625.45 615 - - - - -
5 2,610.95 2,624.80 30 508.75 2,600.00 58.69 1 -
15 2,560.80 2,829.45 615 - - - - -
15 2,652.75 2,919.95 615 - - - - -
0 2,915.00 2,921.80 75 581.45 2,931.85 71.13 67 -50
15 2,847.35 3,129.70 615 - - - - -
15 2,949.55 3,229.65 615 - - - - -
50 3,203.45 3,228.50 150 1,182.75 3,225.00 78.30 3 -
15 3,142.35 3,424.25 615 - - - - -
0 3,412.90 3,419.85 30 608.10 3,427.70 86.53 1,140 -971
00 3,395.85 3,630.75 600 - - - - -
15 3,453.10 3,734.90 615 - - - - -
15 3,532.65 3,834.95 615 - - - - -
00 3,664.00 3,920.15 600 - - - - -
0 3,831.50 3,958.30 30 1,119.10 3,957.40 83.54 70 -25
5 4,409.25 4,421.10 30 587.70 4,400.55 98.40 299 -267
0 4,854.60 4,930.35 30 855.95 4,927.75 108.42 27 -8
5 5,371.40 5,434.35 45 591.45 5,417.20 114.50 36 -19
0 5,836.10 5,950.95 75 602.90 5,955.25 - 9 -
5 6,405.10 6,421.00 15 669.10 6,425.00 132.86 270 -241
15 6,413.25 7,048.90 615 - - - - -
0 7,302.90 7,483.40 30 794.00 7,395.00 132.75 33 -24
00 7,419.25 8,081.65 600 - - - - -
00 7,929.00 8,593.55 600 - - - - -
9,39,70,869

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 specibcally 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 bxed time intervals using various
parameters, such as LTP, Underlying Value, etc., hence
dynamic in nature.

About NSE +
NSE Group Companies +
Products & Services +
Disclaimer

Privacy Policy

Terms of Use

Copyright

Site Map

Website Policies

Empanelment of Internal Auditors of Members

List of Empaneled Audit Firms

NSE NMFII NSE GO-BID

Follow us on

   

Copyright © 2024
National Stock Exchange of India Ltd. All rights reserved. Best viewed
in Chrome and 1366 X 768 resolution. Recommended to use latest
browser versions.

FOR
QUICK LINKS FOR INVESTORS FOR MEMBERS
CORPORATES