[--[65.84.65.76]--]
  1. home
  2. Option Chain
  3. BANKNIFTY

search
Option Chain For BANKNIFTY - NIFTY BANK
Last updated on 25 Sep 2020 07:52 PM info_outline

Note:- Click on the strike price to open the historical data.

Call
Put
OI Chng OI IV Ltp Chng Chng Ltp IV Chng OI OI
- - - - - 17500 3.05 5.00 61.24 59,850 59,850
- - - - - 17600 2.70 5.30 59.99 2,825 2,825
- - - - - 17700 3.25 6.70 60.14 1,850 1,850
- - - - - 17800 2.40 6.90 58.64 3,100 3,100
- - - - - 17900 1.05 6.95 56.97 4,725 4,725
50 50 - 2,450.20 -27.30 18000 0.90 8.50 56.83 98,100 98,100
25 - - 2,449.90 - 18100 -17.65 9.00 55.53 28,050 97,125
- - - - - 18200 -412.30 10.40 54.94 17,525 17,525
- - - - - 18300 -435.20 11.10 53.68 4,350 4,350
- - - - - 18400 -458.75 12.05 52.55 7,375 7,375
25 - - 2,055.50 -617.65 18500 -27.20 13.15 51.46 172,250 342,025
- - - - - 18600 -433.10 15.50 51.01 23,825 23,825
- - - - - 18700 -455.95 16.30 49.56 17,400 17,400
- - - - - 18800 -465.60 19.65 49.32 26,850 26,850
- - - - - 18900 -40.70 21.40 48.15 31,900 36,125
1,350 800 - 2,008.00 427.10 19000 -43.25 23.90 47.20 258,300 528,725
50 50 - 1,748.90 -1,721.30 19100 -51.60 27.90 46.66 18,825 26,475
25 - - 1,432.50 - 19200 -56.95 31.55 45.82 193,625 226,925
75 50 - 1,297.10 -361.60 19300 -62.25 34.80 44.71 42,225 58,375
50 - - 1,495.05 291.10 19400 -76.90 35.75 42.85 35,700 57,550
4,250 2,850 - 1,463.50 335.90 19500 -81.25 41.30 42.16 80,825 426,200
150 150 46.20 1,484.90 -1,633.05 19600 -93.70 47.10 41.33 30,050 76,900
375 250 36.51 1,350.95 388.50 19700 -99.85 56.80 41.12 40,200 84,475
950 800 - 1,196.70 254.70 19800 -111.15 65.75 40.48 51,675 94,050
950 500 - 1,107.05 352.35 19900 -124.40 76.30 39.88 47,275 75,875
27,925 775 - 1,014.70 272.55 20000 -144.30 87.00 39.06 336,675 651,150
7,525 6,600 23.30 933.60 283.45 20100 -155.30 100.05 38.36 46,600 120,400
7,175 3,700 25.03 849.95 244.40 20200 -172.30 119.00 38.19 79,350 171,775
9,275 3,400 22.76 750.20 208.65 20300 -193.05 135.90 37.43 76,250 197,225
28,275 8,325 23.98 672.00 189.95 20400 -217.95 160.00 37.23 121,100 264,875
205,350 25,950 25.11 600.00 168.15 20500 -230.10 187.00 37.00 304,225 673,225
71,300 16,700 27.83 549.25 166.70 20600 -243.75 215.80 36.61 114,500 163,975
79,375 -75,800 27.72 480.00 145.15 20700 -271.60 250.00 36.41 76,950 125,000
160,925 -24,825 27.16 411.00 116.85 20800 -277.85 294.90 36.88 102,050 164,600
75,300 -61,850 27.85 360.00 101.90 20900 -312.25 335.80 36.57 65,300 84,825
663,625 153,000 27.92 308.00 81.45 21000 -316.15 384.50 36.62 107,875 264,575
162,075 89,575 27.96 261.00 63.15 21100 -331.90 438.25 36.77 8,800 22,025
268,100 158,450 27.89 218.00 46.50 21200 -355.90 495.20 36.84 4,925 26,625
252,550 152,725 28.00 182.00 33.30 21300 -380.85 545.15 35.87 2,325 17,750
140,300 47,925 28.04 150.00 21.65 21400 -399.45 615.65 36.50 3,450 12,775
782,925 21,275 28.03 122.00 11.60 21500 -414.10 681.10 36.28 10,775 127,675
110,050 53,625 27.98 97.85 2.50 21600 -422.95 762.80 37.43 300 5,750
129,450 73,100 28.12 79.00 -3.00 21700 -388.10 850.00 38.95 -600 4,700
171,250 98,225 28.15 62.60 -7.40 21800 -426.40 929.25 39.33 200 3,800
106,600 32,725 28.12 48.75 -11.35 21900 -453.40 1,004.35 38.89 75 2,900
627,975 44,425 28.38 39.00 -13.45 22000 -429.20 1,111.00 42.28 -2,475 76,150
68,600 28,025 28.37 29.90 -14.95 22100 -450.45 1,195.00 42.59 -125 1,925
101,200 28,750 28.92 24.70 -14.20 22200 -421.90 1,274.85 42.01 -200 2,725
77,450 34,875 29.02 19.00 -15.65 22300 -416.65 1,369.25 43.38 -150 4,800
51,200 17,300 29.49 15.50 -14.95 22400 -478.85 1,382.25 20.42 -25 1,875
379,075 12,625 30.21 13.25 -13.55 22500 -442.15 1,584.10 50.14 -1,300 29,650
35,450 19,250 30.89 11.30 -12.85 22600 -315.10 1,634.90 43.37 -50 775
33,650 4,675 32.12 10.70 -10.30 22700 -493.50 1,716.35 40.91 -75 675
44,050 20,125 32.66 9.00 -10.55 22800 -100.00 1,950.00 66.63 -125 850
18,375 11,025 32.79 7.00 -10.30 22900 405.00 2,130.00 79.63 - 100
710,175 181,675 34.48 7.40 -9.00 23000 -402.35 2,079.60 59.91 -400 30,450
18,100 10,375 34.98 6.25 -9.10 23100 541.20 2,332.20 84.63 25 25
25,775 14,950 35.62 5.45 -8.85 23200 - 2,416.45 - - 25
16,625 11,650 37.22 5.75 -7.95 23300 546.50 2,770.00 117.87 -25 25
9,900 6,175 37.43 4.65 -8.95 23400 -114.45 2,415.55 52.93 25 50
274,850 -197,150 38.75 4.70 -7.25 23500 -485.00 2,515.00 54.43 -125 1,725
4,875 950 39.67 4.40 -7.00 23600 1,035.75 3,097.30 128.41 25 25
2,025 375 39.95 3.65 -7.60 23700 365.05 2,925.05 97.06 25 50
3,150 1,875 40.80 3.40 -5.70 23800 - - - - -
1,725 1,000 41.92 3.35 -7.75 23900 450.50 3,100.50 97.75 25 50
141,425 -19,725 42.19 2.80 -6.00 24000 -550.45 2,980.00 40.05 1,225 3,575
4,900 2,400 42.78 2.50 -5.90 24100 - - - - -
1,000 950 43.17 2.15 -6.50 24200 - - - - -
375 325 45.62 2.80 -8.55 24300 - 2,900.00 - - 25
1,300 725 46.15 2.50 -5.35 24400 - - - - -
112,175 -11,950 46.60 2.20 -4.40 24500 37.05 4,024.70 - - 125
1,275 1,100 48.26 2.45 -4.65 24600 - - - - -
- - - - - 24700 - - - - -
475 -275 51.29 2.85 -7.10 24800 - 1,702.00 - - 50
- - - - - 24900 - - - - -
69,450 10,375 52.47 2.40 -3.40 25000 - 4,458.95 - - 25
625 -2,675 54.23 2.70 -2.05 25100 - - - - -
- - - - - 25200 - - - - -
- - - - - 25300 - - - - -
- - - - - 25400 - - - - -
13,725 -1,500 57.97 2.50 -2.35 25500 - - - - -
- - - - - 25600 - - - - -
- - - - - 25700 - - - - -
- - - - - 25800 - - - - -
- - - - - 25900 - - - - -
25,625 2,975 61.94 2.10 -2.55 26000 - - - - -
- - - - - 26100 - - - - -
- - - - - 26200 - - - - -
- - - - - 26300 - - - - -
- - - - - 26400 - - - - -
9,950 700 65.99 1.85 -1.35 26500 - - - - -
- - - - - 26600 - - - - -
- - - - - 26700 - - - - -
- - - - - 26800 - - - - -
- - - - - 26900 - - - - -
10,725 1,250 70.70 1.85 -1.85 27000 - - - - -
- - - - - 27100 - - - - -
- - - - - 27200 - - - - -
- - - - - 27300 - - - - -
- - - - - 27400 - - - - -
16,850 12,800 76.23 2.10 -1.00 27500 - - - - -
Total 6,381,775 5,659,975
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.