BANKNIFTY
NIFTY BANK
47314.25
52.25 (0.11%)
Option Chain for BANKNIFTY
11 Dec 2023 04:22 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Chng OI | Vol | IV | Ltp | Ltp | IV | Vol | Chng OI | OI | |
0 | 0 | 0 | - | 6420.20 | 37500 | 0.65 | - | 30,44,280 | -2,12,145 | 5,18,415 |
0 | 0 | 0 | - | 5926.55 | 38000 | 0.80 | - | 10,69,845 | -49,860 | 1,93,515 |
0 | 0 | 0 | - | 0.00 | 38400 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 5435.30 | 38500 | 1.25 | - | 6,24,465 | -26,295 | 74,145 |
0 | 0 | 0 | - | 0.00 | 38600 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 38700 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 38800 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 38900 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 4947.95 | 39000 | 1.10 | - | 4,93,500 | -44,670 | 96,735 |
0 | 0 | 0 | - | 0.00 | 39100 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 39200 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 39300 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 39400 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 4466.70 | 39500 | 1.15 | - | 4,74,615 | -28,095 | 35,100 |
0 | 0 | 0 | - | 0.00 | 39600 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 39700 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 39800 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 39900 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 6796.20 | 40000 | 1.80 | - | 6,18,315 | -45,300 | 4,59,405 |
0 | 0 | 0 | - | 0.00 | 40100 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 40200 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 40300 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 40400 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 3534.40 | 40500 | 1.60 | - | 6,09,195 | 27,105 | 1,16,250 |
0 | 0 | 0 | - | 0.00 | 40600 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 40700 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 40800 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 3178.20 | 40900 | 1.35 | - | 3,07,575 | -20,805 | 15,945 |
0 | 0 | 0 | - | 5800.00 | 41000 | 1.55 | - | 9,17,025 | -93,360 | 2,36,445 |
0 | 0 | 0 | - | 3004.80 | 41100 | 1.40 | - | 2,76,150 | -10,950 | 36,690 |
0 | 0 | 0 | - | 2919.40 | 41200 | 1.50 | - | 3,11,040 | -31,275 | 56,685 |
0 | 0 | 0 | - | 2834.90 | 41300 | 1.90 | - | 3,07,890 | -41,850 | 46,410 |
15 | -15 | 45 | - | 6000.00 | 41400 | 1.40 | - | 2,80,020 | -18,075 | 20,415 |
0 | 0 | 0 | - | 2668.85 | 41500 | 1.45 | - | 9,37,050 | -13,290 | 1,85,280 |
0 | 0 | 0 | - | 2587.35 | 41600 | 1.50 | - | 2,86,065 | -5,115 | 33,645 |
0 | 0 | 0 | - | 4903.15 | 41700 | 1.75 | - | 2,59,830 | -32,460 | 14,265 |
0 | 0 | 0 | - | 4838.55 | 41800 | 1.65 | - | 2,56,695 | -17,745 | 14,625 |
0 | 0 | 0 | - | 2349.35 | 41900 | 1.55 | - | 2,94,015 | -26,655 | 11,700 |
0 | 0 | 0 | - | 4822.00 | 42000 | 1.65 | - | 33,14,820 | -1,41,780 | 4,15,965 |
30 | 30 | 60 | - | 5157.10 | 42100 | 1.65 | - | 3,81,495 | -40,020 | 18,360 |
0 | 0 | 0 | - | 2123.55 | 42200 | 1.80 | - | 3,56,640 | -21,780 | 21,780 |
0 | 0 | 0 | - | 2050.00 | 42300 | 1.65 | - | 6,09,780 | -65,640 | 32,115 |
0 | 0 | 0 | - | 1410.00 | 42400 | 1.90 | - | 4,68,195 | -23,355 | 23,430 |
735 | 0 | 75 | - | 4875.00 | 42500 | 1.95 | - | 30,68,580 | -1,48,335 | 4,10,460 |
0 | 0 | 0 | - | 3347.00 | 42600 | 1.90 | - | 6,55,920 | -29,370 | 39,585 |
0 | 0 | 0 | - | 3445.00 | 42700 | 1.80 | - | 7,56,060 | -55,920 | 36,255 |
0 | 0 | 0 | - | 1701.65 | 42800 | 1.85 | - | 7,59,240 | -64,830 | 50,460 |
0 | 0 | 0 | - | 1636.55 | 42900 | 1.95 | - | 9,00,285 | -79,620 | 53,790 |
6,885 | -120 | 405 | - | 4418.00 | 43000 | 2.05 | - | 72,15,360 | -2,10,990 | 10,66,290 |
0 | 0 | 0 | - | 3765.60 | 43100 | 2.25 | - | 3,68,430 | -17,850 | 27,435 |
2,325 | 0 | 15 | - | 4385.00 | 43200 | 2.35 | - | 3,23,100 | -13,755 | 41,730 |
0 | 0 | 0 | - | 3544.65 | 43300 | 2.10 | - | 4,69,650 | -32,580 | 67,335 |
0 | -15 | 0 | - | 3530.25 | 43400 | 2.50 | - | 3,43,905 | -345 | 55,245 |
4,680 | -690 | 1,380 | - | 3837.85 | 43500 | 2.40 | - | 72,47,520 | -1,32,630 | 8,17,155 |
1,620 | -75 | 690 | - | 3820.00 | 43600 | 2.60 | - | 6,50,415 | -37,410 | 1,16,175 |
1,875 | 0 | 225 | - | 3730.00 | 43700 | 2.90 | - | 6,10,455 | -21,315 | 69,075 |
1,440 | -450 | 645 | - | 3528.80 | 43800 | 2.85 | - | 8,39,070 | -78,960 | 91,605 |
4,125 | -75 | 120 | - | 3540.00 | 43900 | 3.10 | - | 5,91,330 | -30,870 | 1,03,635 |
33,000 | -3,510 | 6,075 | - | 3324.95 | 44000 | 2.85 | - | 1,33,22,970 | -2,59,170 | 17,45,205 |
2,940 | -255 | 495 | - | 3375.00 | 44100 | 3.30 | - | 9,92,265 | -29,985 | 98,655 |
2,445 | -1,830 | 2,235 | - | 3250.00 | 44200 | 3.15 | - | 13,20,300 | -81,165 | 1,30,965 |
5,880 | -420 | 1,035 | - | 3120.00 | 44300 | 3.60 | - | 14,74,260 | 4,665 | 1,83,435 |
16,215 | -435 | 1,050 | - | 2936.95 | 44400 | 4.60 | - | 15,06,945 | -49,500 | 2,26,260 |
50,595 | -17,280 | 21,615 | - | 2816.85 | 44500 | 3.90 | - | 1,25,97,420 | 1,47,075 | 21,66,345 |
9,120 | -2,265 | 3,405 | - | 2724.85 | 44600 | 3.85 | - | 21,14,880 | -66,630 | 1,65,360 |
8,400 | -405 | 1,395 | - | 2770.00 | 44700 | 5.00 | - | 21,81,735 | 2,100 | 2,33,730 |
23,625 | -75 | 1,050 | - | 2670.00 | 44800 | 4.80 | - | 32,31,945 | -83,985 | 2,20,050 |
29,085 | -3,870 | 5,325 | - | 2422.30 | 44900 | 4.35 | - | 23,09,340 | -1,37,055 | 1,78,275 |
1,74,135 | 3,645 | 28,125 | - | 2321.10 | 45000 | 4.55 | - | 1,96,56,600 | 21,345 | 27,45,030 |
18,360 | -195 | 315 | - | 2274.35 | 45100 | 4.80 | - | 29,12,175 | -32,940 | 2,79,390 |
13,890 | -315 | 1,140 | - | 2175.90 | 45200 | 5.40 | - | 39,28,965 | -16,860 | 4,08,885 |
16,095 | -90 | 765 | - | 2130.00 | 45300 | 5.00 | - | 40,81,230 | -1,88,895 | 3,26,940 |
16,935 | -15 | 240 | - | 1952.70 | 45400 | 5.10 | - | 44,24,355 | 1,67,490 | 5,28,075 |
53,160 | -7,245 | 22,980 | - | 1824.60 | 45500 | 6.10 | - | 1,88,34,195 | 4,15,080 | 24,00,915 |
26,115 | -2,220 | 5,445 | - | 1730.00 | 45600 | 6.65 | - | 54,83,175 | -86,670 | 5,30,370 |
13,725 | -3,840 | 6,840 | - | 1630.90 | 45700 | 7.95 | - | 68,35,410 | -1,90,680 | 6,56,985 |
55,770 | -2,880 | 8,580 | - | 1536.50 | 45800 | 8.30 | - | 74,52,765 | 2,09,910 | 10,30,605 |
18,000 | -2,370 | 5,895 | - | 1438.55 | 45900 | 9.25 | - | 86,32,005 | 4,23,090 | 10,96,800 |
1,79,790 | -41,775 | 1,71,975 | - | 1334.45 | 46000 | 10.50 | - | 2,58,80,895 | 8,19,630 | 27,36,810 |
34,590 | -1,770 | 9,060 | - | 1242.90 | 46100 | 11.00 | - | 1,05,14,145 | -45,360 | 6,46,515 |
64,320 | -12,495 | 35,730 | - | 1133.10 | 46200 | 15.00 | - | 1,25,56,695 | 3,52,170 | 10,52,130 |
47,085 | -27,510 | 1,18,545 | - | 1038.05 | 46300 | 18.85 | - | 1,27,61,790 | 6,79,515 | 13,68,720 |
81,120 | -9,765 | 1,00,425 | - | 943.40 | 46400 | 23.85 | - | 1,44,17,325 | 4,93,530 | 15,31,095 |
3,03,135 | -64,950 | 7,85,730 | - | 847.10 | 46500 | 30.00 | - | 3,00,38,790 | 4,83,630 | 24,58,215 |
2,09,385 | -22,935 | 3,70,305 | - | 759.70 | 46600 | 37.20 | - | 1,82,81,340 | 6,975 | 12,53,775 |
2,85,630 | -45,000 | 7,90,035 | - | 670.00 | 46700 | 49.95 | - | 2,17,37,775 | 1,67,115 | 12,86,340 |
2,61,105 | -1,53,180 | 19,40,760 | - | 581.00 | 46800 | 64.40 | - | 2,91,58,980 | 73,260 | 18,69,240 |
4,32,795 | -1,26,840 | 25,02,660 | - | 496.65 | 46900 | 82.00 | - | 2,81,29,545 | -15,675 | 12,20,265 |
10,58,490 | -3,46,635 | 1,67,74,845 | - | 419.00 | 47000 | 103.25 | - | 6,46,40,310 | -2,32,065 | 30,75,795 |
6,81,585 | -3,71,700 | 1,21,73,310 | - | 350.35 | 47100 | 134.00 | - | 3,51,69,540 | -31,185 | 11,93,700 |
10,09,455 | 83,625 | 3,54,06,420 | - | 286.35 | 47200 | 168.35 | - | 5,66,90,655 | 2,43,690 | 15,32,505 |
17,78,145 | 8,08,740 | 8,19,61,410 | - | 231.15 | 47300 | 210.85 | - | 8,13,98,295 | 9,54,555 | 16,26,570 |
22,17,825 | 13,86,750 | 9,83,39,625 | - | 181.30 | 47400 | 265.00 | - | 8,56,42,680 | 10,39,170 | 14,68,425 |
40,04,355 | 16,61,730 | 12,38,86,230 | - | 142.00 | 47500 | 325.00 | - | 8,57,65,635 | 10,61,535 | 15,94,680 |
15,85,995 | 8,58,360 | 5,92,61,625 | - | 108.80 | 47600 | 387.75 | - | 2,90,77,890 | 2,45,310 | 3,52,020 |
13,89,345 | 7,01,955 | 4,54,47,315 | - | 84.00 | 47700 | 465.00 | - | 1,32,02,700 | 1,02,090 | 1,76,355 |
14,99,235 | 6,19,200 | 4,43,08,530 | - | 61.20 | 47800 | 544.95 | - | 61,31,775 | 72,165 | 1,07,715 |
9,12,405 | 3,83,055 | 3,63,22,290 | - | 46.20 | 47900 | 630.00 | - | 18,72,360 | 22,170 | 35,265 |
23,66,670 | 4,66,710 | 5,54,57,610 | - | 33.90 | 48000 | 718.85 | - | 32,17,785 | 61,185 | 1,59,960 |
8,06,175 | 3,62,625 | 2,44,52,055 | - | 25.40 | 48100 | 810.95 | - | 1,88,925 | 16,170 | 19,545 |
12,68,340 | 5,93,505 | 2,38,23,765 | - | 19.00 | 48200 | 898.20 | - | 1,29,405 | 5,205 | 10,470 |
12,96,390 | 7,95,435 | 2,05,83,825 | - | 15.35 | 48300 | 992.90 | - | 55,575 | 6,735 | 9,705 |
10,65,120 | 6,55,110 | 1,98,21,870 | - | 12.00 | 48400 | 1093.55 | - | 26,250 | 990 | 2,520 |
22,08,210 | 7,62,030 | 3,34,15,935 | - | 9.55 | 48500 | 1190.35 | - | 1,00,530 | 8,055 | 34,530 |
7,81,890 | 90,630 | 1,73,04,975 | - | 8.00 | 48600 | 1284.85 | - | 8,265 | 555 | 990 |
8,01,195 | 4,58,415 | 1,73,22,810 | - | 6.80 | 48700 | 1377.50 | - | 990 | 360 | 360 |
8,34,585 | 3,11,175 | 1,37,68,410 | - | 5.50 | 48800 | 1486.60 | - | 3,525 | 270 | 540 |
6,23,430 | 2,06,160 | 1,13,22,045 | - | 5.15 | 48900 | 1585.10 | - | 375 | 90 | 90 |
37,60,155 | 8,36,895 | 3,22,54,935 | - | 4.40 | 49000 | 1679.70 | - | 8,895 | 1,095 | 5,130 |
2,67,495 | -28,365 | 80,58,885 | - | 3.75 | 49100 | 4658.50 | - | 0 | 0 | 0 |
4,56,975 | 1,53,360 | 80,21,700 | - | 3.60 | 49200 | 4755.30 | - | 0 | 0 | 0 |
4,74,930 | -1,01,550 | 86,13,525 | - | 3.15 | 49300 | 2406.40 | - | 0 | 0 | 0 |
4,31,625 | 2,04,435 | 73,44,495 | - | 3.00 | 49400 | 4700.85 | - | 0 | 0 | 0 |
23,60,775 | 5,17,590 | 2,62,74,285 | - | 2.95 | 49500 | 2180.00 | - | 450 | 45 | 75 |
4,53,870 | 4,53,870 | 53,23,335 | - | 2.95 | 49600 | 4899.80 | - | 0 | 0 | 0 |
2,74,410 | 2,74,410 | 32,51,265 | - | 2.85 | 49700 | 4789.70 | - | 0 | 0 | 0 |
1,65,615 | 1,65,615 | 23,36,670 | - | 2.55 | 49800 | 4889.50 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 49900 | 0.00 | - | 0 | 0 | 0 |
26,85,075 | 4,16,010 | 2,15,88,585 | - | 2.45 | 50000 | 2987.20 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 50100 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 50200 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 50300 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 50400 | 0.00 | - | 0 | 0 | 0 |
10,03,665 | 1,10,025 | 97,92,720 | - | 2.20 | 50500 | 6502.35 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 50600 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 50700 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 50800 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 50900 | 0.00 | - | 0 | 0 | 0 |
11,60,670 | -32,580 | 87,58,335 | - | 1.95 | 51000 | 3953.15 | - | 0 | 15 | 0 |
0 | 0 | 0 | - | 0.00 | 51100 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 51200 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 51300 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 51400 | 0.00 | - | 0 | 0 | 0 |
5,98,815 | -21,015 | 52,83,045 | - | 1.75 | 51500 | 7489.45 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 51600 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 51700 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 51800 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 51900 | 0.00 | - | 0 | 0 | 0 |
4,26,255 | 79,650 | 26,85,825 | - | 1.95 | 52000 | 4453.10 | - | 30 | 15 | 15 |
0 | 0 | 0 | - | 0.00 | 52100 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 52200 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 52300 | 0.00 | - | 0 | 0 | 0 |
7,47,135 | 2,34,825 | 26,24,535 | - | 2.00 | 52500 | 4964.60 | - | 30 | 15 | 15 |
13,24,080 | 2,94,735 | 23,36,790 | - | 1.60 | 53000 | 5722.30 | - | 30 | 15 | 15 |
|
||||||||||
72,825 | 72,825 | 5,85,975 | - | 1.50 | 53500 | 9472.60 | - | 0 | 0 | 0 |
4,73,63,385 | 4,79,05,920 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- 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.