Related Pages for BANKNIFTY
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank
51295.95 407.20 (0.80%)

Option Chain for BANKNIFTY

26 Jul 2024 04:13 PM IST

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

Call Put
OI Chng OI Vol Ltp Chng Chng Ltp Vol Chng OI OI
1,380 -45 105 11250 -150.00 39500 -0.20 0.3 79,38,060 2,61,675 21,45,480
0 0 0 0 0.00 39600 0.00 0 0 0 0
0 0 0 0 0.00 39700 0.00 0 0 0 0
0 0 0 0 0.00 39800 0.00 0 0 0 0
0 0 0 0 0.00 39900 0.00 0 0 0 0
7,725 -180 495 11245 345.00 40000 -0.15 0.45 13,59,480 58,050 5,46,795
0 0 0 0 0.00 40100 0.00 0 0 0 0
0 0 0 0 0.00 40200 0.00 0 0 0 0
0 0 0 0 0.00 40300 0.00 0 0 0 0
0 0 0 0 0.00 40400 0.00 0 0 0 0
0 0 0 8510.15 0.00 40500 -0.40 0.45 4,25,055 73,755 1,37,310
0 0 0 0 0.00 40600 0.00 0 0 0 0
0 0 0 0 0.00 40700 0.00 0 0 0 0
0 0 0 0 0.00 40800 0.00 0 0 0 0
0 0 0 0 0.00 40900 0.00 0 0 0 0
0 30 0 10350 0.00 41000 -0.30 0.45 3,86,040 56,775 1,49,040
0 0 0 0 0.00 41100 0.00 0 0 0 0
0 0 0 0 0.00 41200 0.00 0 0 0 0
0 0 0 0 0.00 41300 0.00 0 0 0 0
0 0 0 0 0.00 41400 0.00 0 0 0 0
0 0 0 7562.75 0.00 41500 -0.30 0.5 13,11,645 2,53,380 3,38,610
0 0 0 0 0.00 41600 0.00 0 0 0 0
0 0 0 0 0.00 41700 0.00 0 0 0 0
0 0 0 0 0.00 41800 0.00 0 0 0 0
0 0 0 0 0.00 41900 0.00 0 0 0 0
3,735 -1,050 1,425 9291.55 437.80 42000 -0.10 0.9 9,19,725 1,39,590 2,69,550
0 0 0 0 0.00 42100 0.00 0 0 0 0
0 0 0 0 0.00 42200 0.00 0 0 0 0
0 0 0 0 0.00 42300 0.00 0 0 0 0
0 0 0 0 0.00 42400 0.00 0 0 0 0
120 120 15 8250 -350.00 42500 0.00 1.2 5,32,635 69,375 2,88,420
0 0 0 0 0.00 42600 0.00 0 0 0 0
0 0 0 0 0.00 42700 0.00 0 0 0 0
0 0 0 0 0.00 42800 0.00 0 0 0 0
0 0 0 0 0.00 42900 0.00 0 0 0 0
27,390 -135 90 8260 460.00 43000 -0.05 1.15 4,60,245 3,015 1,45,500
0 0 0 0 0.00 43100 0.00 0 0 0 0
0 0 0 0 0.00 43200 0.00 0 0 0 0
0 0 0 0 0.00 43300 0.00 0 0 0 0
0 0 0 0 0.00 43400 0.00 0 0 0 0
405 -210 15 7375 195.00 43500 -0.10 1.3 1,93,815 -4,875 13,290
0 0 0 0 0.00 43600 0.00 0 0 0 0
0 0 0 0 0.00 43700 0.00 0 0 0 0
0 0 0 0 0.00 43800 0.00 0 0 0 0
0 0 0 5402.35 0.00 43900 0.00 1.4 62,190 -600 4,005
6,570 -165 345 7314.3 403.30 44000 -0.30 1.35 18,19,875 -2,17,470 3,72,810
0 0 0 5232.85 0.00 44100 0.25 1.55 38,715 -1,320 5,985
0 105 0 7459.95 0.00 44200 0.05 1.45 81,825 3,315 10,410
0 0 0 5765 0.00 44300 0.40 1.55 73,200 990 3,375
0 165 0 7350 0.00 44400 -0.20 1.4 46,305 -4,605 2,955
0 225 0 7760 0.00 44500 0.00 1.5 6,79,470 77,325 1,16,790
0 15 0 5189.55 0.00 44600 -0.20 1.25 30,240 1,140 4,080
0 60 0 4985.45 0.00 44700 0.30 1.5 1,18,335 2,055 7,980
0 15 0 5390.75 0.00 44800 -0.15 1.5 47,085 -615 3,360
0 375 0 7610 0.00 44900 0.20 1.55 50,040 1,695 6,645
33,675 -1,200 3,060 6269.45 344.45 45000 -0.50 1.2 9,05,505 2,175 3,10,830
0 30 0 5116.95 0.00 45100 -0.05 1.55 42,660 960 3,000
0 45 0 5023.65 0.00 45200 -0.05 1.55 40,695 -1,230 6,030
0 15 0 5018 0.00 45300 -0.15 1.6 51,930 -2,085 8,025
0 405 0 7271.2 0.00 45400 -0.20 1.6 37,995 675 5,730
780 495 15 5250 95.00 45500 -0.10 1.6 5,68,455 -41,340 1,07,820
0 375 0 4702.3 0.00 45600 0.00 1.6 41,340 -750 3,840
0 15 0 4571.9 0.00 45700 -0.25 1.75 62,295 -645 7,365
0 -15 0 4982.45 0.00 45800 -0.20 1.5 63,660 -120 4,800
0 390 0 4800 0.00 45900 0.40 1.8 55,380 -150 9,360
13,230 -495 915 5231.95 311.40 46000 -0.25 1.7 20,73,135 -1,91,745 2,68,830
0 405 0 6197.15 0.00 46100 -0.40 1.4 2,28,780 -61,230 49,455
0 120 0 5055 0.00 46200 -0.85 1.25 2,34,030 -36,315 56,640
0 390 0 4909.15 0.00 46300 -0.60 1.65 62,490 3,480 16,665
0 15 0 5240 0.00 46400 -0.75 1.4 93,345 -2,505 13,770
1,275 -75 60 4859.05 533.80 46500 -0.75 1.45 31,46,070 -3,32,160 2,21,685
0 570 0 4900 0.00 46600 -0.75 1.45 3,83,175 -37,365 33,345
165 165 30 4194 -479.00 46700 -1.15 1.35 1,32,600 -1,470 12,555
0 0 0 5060 0.00 46800 -0.70 1.6 5,50,830 -37,140 30,855
0 375 0 4681.5 0.00 46900 -1.65 1.5 2,09,055 -7,410 12,000
1,25,865 -360 1,200 4290 353.60 47000 -1.35 1.55 63,78,450 -99,855 10,50,180
975 975 30 3640 -480.00 47100 -1.60 1.7 5,27,715 9,150 39,330
0 -105 0 4144.15 0.00 47200 -2.30 1.55 14,15,235 1,76,580 2,05,560
0 255 0 4093.45 0.00 47300 -1.35 1.65 16,95,045 1,44,705 2,18,880
525 525 15 4000 -20.95 47400 -2.80 2 8,39,805 81,375 1,19,490
3,510 -75 75 3331.55 -112.95 47500 -3.15 1.9 58,06,830 52,065 7,71,510
0 765 0 4202.75 0.00 47600 -4.60 2.3 8,79,930 14,445 61,710
435 435 15 3150 -643.05 47700 -3.05 2.25 12,09,465 50,970 1,47,915
0 0 0 4678.15 0.00 47800 -2.40 2.6 15,18,375 79,590 1,62,570
0 390 0 2870 0.00 47900 -4.30 2.7 17,37,855 2,48,955 3,31,500
46,245 -1,650 14,580 3291 369.05 48000 -4.75 3.25 96,71,100 5,04,645 18,07,575
0 -30 0 3812.1 0.00 48100 -5.10 3.4 23,50,860 36,225 2,14,140
0 435 0 3580.25 0.00 48200 -5.55 3.95 19,76,430 4,245 1,57,815
0 -45 0 3198.75 0.00 48300 -6.15 4.2 21,46,125 12,135 1,25,190
255 255 60 2350 -578.45 48400 -6.85 4.3 24,33,630 -39,045 1,29,330
11,415 -75 3,105 2779.4 347.65 48500 -7.30 5.5 1,20,59,475 95,985 10,72,755
2,145 -30 135 2650 273.55 48600 -10.20 5 23,93,745 -7,260 1,39,995
150 30 285 2600 644.65 48700 -11.55 5.5 30,86,610 41,055 2,59,350
750 -75 450 2474.7 345.15 48800 -13.05 5.95 34,47,600 72,150 2,39,340
870 -30 480 2450 475.00 48900 -14.40 6.95 44,99,730 -87,375 2,82,150
60,150 -8,220 42,855 2317.7 372.45 49000 -17.50 7.5 1,55,08,050 2,21,415 14,84,250
1,560 180 240 1867.45 123.55 49100 -19.55 8.2 51,34,845 1,89,045 3,10,110
1,200 -120 1,200 2071.45 312.40 49200 -22.55 9.45 56,53,365 77,175 2,38,185
1,710 -105 390 1922.15 248.30 49300 -24.35 10.2 53,67,285 3,87,555 5,43,090
1,155 105 2,010 1896.45 336.45 49400 -31.30 12.5 54,45,390 23,370 3,17,970
43,875 -1,800 76,830 1815.15 344.15 49500 -36.40 13.15 1,71,70,140 4,15,620 17,91,390
8,205 -1,545 22,755 1705.65 333.95 49600 -40.50 17 68,09,790 3,38,835 5,25,900
6,960 -1,785 42,495 1619.2 335.70 49700 -49.50 17.5 72,06,390 31,110 5,17,680
11,625 6,990 65,505 1516.3 321.30 49800 -54.90 23.4 80,95,650 4,34,760 7,33,110
15,765 6,450 1,04,085 1418.75 310.60 49900 -66.25 25.05 77,06,730 1,67,820 4,34,175
2,98,350 35,475 19,30,860 1330 300.00 50000 -73.65 34.9 2,40,84,705 4,22,145 17,78,070
43,755 21,570 4,45,245 1235.9 285.10 50100 -84.95 43 89,84,970 94,155 3,16,575
71,925 42,285 7,42,755 1152.9 283.90 50200 -99.00 49 1,09,70,640 1,47,795 5,53,785
98,760 55,395 12,62,220 1055.1 260.80 50300 -111.35 59.65 1,16,78,880 2,99,910 6,30,090
1,32,930 76,200 26,69,445 970 253.10 50400 -123.00 72 1,39,69,785 3,58,845 7,12,320
3,79,890 39,210 1,07,17,545 878.95 238.15 50500 -141.70 86.05 2,77,85,415 2,60,865 15,68,550
2,61,810 67,305 1,04,00,400 790.45 210.50 50600 -157.65 101.5 1,78,28,790 1,46,985 6,54,585
4,16,385 61,680 2,48,52,660 728 211.00 50700 -178.00 122 2,72,99,070 3,87,585 10,27,815
4,78,560 -75,195 3,56,63,115 642.4 182.50 50800 -191.20 145.9 3,22,20,780 5,53,575 11,08,845
3,80,100 -2,10,795 3,06,22,575 570.5 168.10 50900 -211.95 175 2,21,41,275 1,71,600 6,81,660
14,81,310 -2,10,255 5,57,21,295 508.6 153.50 51000 -227.10 207.15 3,11,76,495 2,03,025 17,20,965
4,39,785 -25,695 2,38,32,030 450 136.10 51100 -243.90 250 1,19,10,555 2,82,480 4,97,655
6,79,575 2,06,325 3,37,39,965 390 119.65 51200 -265.85 286.45 1,59,36,210 4,33,305 6,54,435
9,09,075 4,22,130 2,71,41,870 336.65 105.90 51300 -267.00 340 1,13,53,230 3,49,680 6,32,760
6,51,750 2,32,965 1,75,91,670 290 88.10 51400 -293.00 386.9 41,72,835 93,855 2,37,375
17,48,520 1,90,980 3,15,69,555 241.6 70.60 51500 -306.75 443.45 51,90,630 1,37,325 6,94,815
5,40,705 1,82,250 1,43,01,900 204.05 59.05 51600 -322.90 507.1 9,66,465 12,885 99,615
6,09,480 1,18,005 1,30,41,480 175 50.00 51700 -333.00 572 6,28,980 19,290 1,18,710
5,32,395 -57,060 1,32,50,655 145.05 37.95 51800 -346.80 643.2 4,32,615 -1,245 1,00,125
4,15,080 47,250 98,57,475 118.7 29.70 51900 -358.90 714 2,69,115 -9,600 65,295
23,11,425 1,48,440 3,17,44,935 99 22.20 52000 -369.25 790.75 9,81,570 -40,275 4,34,040
5,40,705 71,775 95,93,205 80.8 16.00 52100 -357.25 886.5 79,890 420 44,400
11,28,720 4,74,300 1,04,06,355 68 13.00 52200 -371.20 958.3 1,07,085 -120 71,295
5,35,455 -32,610 1,00,51,170 56 8.40 52300 -368.50 1052.45 54,300 -6,705 63,000
6,56,235 2,01,105 75,31,200 46.8 8.80 52400 -379.70 1136.4 33,765 -4,155 58,080
19,23,030 2,82,945 1,85,08,170 37.9 4.35 52500 -383.20 1238 1,04,475 -17,505 1,95,135
6,31,950 2,07,960 80,74,875 30 1.60 52600 -370.40 1333.8 16,140 -4,155 38,700
7,17,600 1,27,545 77,40,930 25.7 2.35 52700 -380.35 1428.95 13,995 -135 44,160
6,47,700 1,04,085 71,20,875 21.4 0.50 52800 -372.15 1507.3 11,235 -2,670 49,380
4,96,365 81,135 59,82,645 19.9 0.90 52900 -307.50 1681.2 1,845 -45 20,700
29,51,250 3,66,585 2,00,96,100 14.5 -0.65 53000 -389.05 1707.25 71,955 -10,395 2,43,735
4,29,780 46,350 50,01,600 13 -0.90 53100 -381.85 1806.65 5,070 -1,185 14,940
5,27,145 1,80,045 49,58,430 10.25 -1.00 53200 -329.75 1950 915 -375 15,180
4,66,470 1,72,545 41,49,810 9.05 -1.45 53300 -398.90 2000.35 465 -90 7,545
3,08,070 8,895 34,55,715 7.9 -1.00 53400 -434.15 2127.2 690 60 6,930
11,71,140 45,630 1,05,40,800 6.7 -1.20 53500 -348.50 2210 3,195 -1,380 33,270
2,47,350 27,990 28,65,330 6.4 -0.65 53600 -393.35 2345.25 405 -135 3,060
2,56,695 30,660 19,35,795 5.65 -0.85 53700 0.00 2759.75 0 90 0
2,00,475 -15,060 25,32,390 4.95 -0.15 53800 0.00 2871 0 0 0
1,47,195 2,925 15,13,530 4.05 -1.00 53900 0.00 2601.05 0 -45 0
22,28,730 5,49,375 87,34,665 4 -0.80 54000 -359.55 2699.1 9,480 -2,190 40,860
2,78,415 1,18,710 11,69,445 3.45 -0.60 54100 0.00 2650 0 75 0
4,11,285 -10,515 15,99,435 3.15 -0.45 54200 74.00 2899 30 555 555
3,03,840 10,125 11,89,140 2.9 -0.45 54300 0.00 2947.9 0 0 0
1,94,025 4,530 7,90,830 2.95 -0.30 54400 0.00 3725.9 0 -45 0
8,86,245 10,845 48,72,810 3.1 -0.40 54500 -342.80 3204.05 210 -75 4,965
1,14,480 -10,260 4,75,215 3.05 -0.40 54600 421.30 3407 15 195 195
81,495 1,260 4,71,645 2.95 -0.35 54700 0.00 2865.6 0 -270 0
66,720 -16,635 4,07,685 2.95 -0.30 54800 0.00 2743.9 0 -195 0
33,510 -11,295 1,97,625 3.15 -0.05 54900 0.00 2953.85 0 135 0
9,95,760 -1,49,775 59,60,760 3 -0.80 55000 -358.25 3710 1,215 -435 22,245
25,185 -12,750 1,56,975 3.05 -0.15 55100 408.05 3693.75 45 45 45
28,680 2,655 2,42,220 3.5 0.55 55200 0.00 3488.15 0 60 0
61,965 -4,665 1,12,095 3.1 -0.10 55300 0.00 3523.45 0 50,190 0
16,320 195 1,10,865 2.95 -0.35 55400 0.00 3509.05 0 75 0
3,85,620 6,000 22,11,630 2.95 -0.40 55500 0.00 4800 0 -30 0
22,605 1,815 1,23,165 3.05 -0.10 55600 0.00 3737.2 0 75 0
55,125 41,925 1,57,605 2.9 -0.25 55700 0.00 3933.65 0 0 0
19,680 -780 1,09,650 2.8 -0.40 55800 0.00 4032.9 0 0 0
8,520 -2,010 50,190 3.1 -0.10 55900 0.00 4133.75 0 0 0
5,84,415 -99,360 29,00,340 2.4 -0.40 56000 -358.60 4714.6 4,650 -3,255 30,585
11,895 -2,100 1,15,170 3 0.00 56100 0.00 4334.35 0 0 0
0 0 0 0 0.00 56200 0.00 0 0 0 0
0 0 0 0 0.00 56300 0.00 0 0 0 0
0 0 0 0 0.00 56400 0.00 0 0 0 0
4,37,640 -10,185 12,91,245 3.15 -0.35 56500 958.35 5185 15 600 600
0 0 0 0 0.00 56600 0.00 0 0 0 0
0 0 0 0 0.00 56700 0.00 0 0 0 0
0 0 0 0 0.00 56800 0.00 0 0 0 0
0 0 0 0 0.00 56900 0.00 0 0 0 0
5,66,130 9,945 11,25,015 2.75 -0.15 57000 -322.55 5709.7 2,040 -1,485 34,920
0 0 0 0 0.00 57100 0.00 0 0 0 0
0 0 0 0 0.00 57200 0.00 0 0 0 0
0 0 0 0 0.00 57300 0.00 0 0 0 0
0 0 0 0 0.00 57400 0.00 0 0 0 0
13,05,555 3,59,055 32,28,900 2.9 -0.35 57500 0.00 5640 0 330 0
0 0 0 0 0.00 57600 0.00 0 0 0 0
0 0 0 0 0.00 57700 0.00 0 0 0 0
0 0 0 0 0.00 57800 0.00 0 0 0 0
0 0 0 0 0.00 57900 0.00 0 0 0 0
6,30,645 1,62,315 15,59,115 2.85 -0.10 58000 -372.15 6640 225 45 7,200
0 0 0 0 0.00 58100 0.00 0 0 0 0
0 0 0 0 0.00 58200 0.00 0 0 0 0
0 0 0 0 0.00 58300 0.00 0 0 0 0
0 0 0 0 0.00 58400 0.00 0 0 0 0
3,51,750 1,52,070 12,99,705 2.8 0.15 58500 0.00 9246.25 0 0 0
0 0 0 0 0.00 58600 0.00 0 0 0 0
0 0 0 0 0.00 58700 0.00 0 0 0 0
0 0 0 0 0.00 58800 0.00 0 0 0 0
0 0 0 0 0.00 58900 0.00 0 0 0 0
6,34,425 1,27,410 15,21,720 2.6 0.25 59000 -350.00 7750 60 0 5,175
0 0 0 0 0.00 59100 0.00 0 0 0 0
0 0 0 0 0.00 59200 0.00 0 0 0 0
0 0 0 0 0.00 59300 0.00 0 0 0 0
0 0 0 0 0.00 59400 0.00 0 0 0 0
2,55,930 38,850 11,50,485 2.6 0.35 59500 0.00 6687.55 0 45 0
0 0 0 0 0.00 59600 0.00 0 0 0 0
0 0 0 0 0.00 59700 0.00 0 0 0 0
0 0 0 0 0.00 59800 0.00 0 0 0 0
0 0 0 0 0.00 59900 0.00 0 0 0 0
12,84,315 -43,890 24,10,845 2.4 0.00 60000 -199.55 8800.45 105 -15 1,095
0 0 0 0 0.00 60100 0.00 0 0 0 0
0 0 0 0 0.00 60200 0.00 0 0 0 0
0 0 0 0 0.00 60300 0.00 0 0 0 0
0 0 0 0 0.00 60400 0.00 0 0 0 0
20,05,740 3,64,665 41,49,720 2 -0.15 60500 700.00 9275 15 90 90
4,15,93,335 3,55,33,260
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.