`
Related Pages for BANKNIFTY
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank
51117.8 540.95 (1.07%)

Option Chain for BANKNIFTY

09 Sep 2024 04:13 PM IST

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

Call Put
OI Change OI Vol Ltp Change Change Ltp Vol Change OI OI
0 0 0 8413.15 0.00 42000 1.10 1.85 1,75,05,585 -20,49,975 9,91,425
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
0 0 0 7918.75 0.00 42500 1.00 2.1 52,58,085 2,00,445 5,38,095
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
0 0 0 7425.8 0.00 43000 1.05 2.4 37,60,515 4,41,555 10,06,095
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
0 0 0 6934.95 0.00 43500 0.80 2.55 35,99,205 4,71,285 7,53,720
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 0 0.00 43900 0.00 0 0 0 0
0 0 0 6447.25 0.00 44000 0.25 2.85 48,18,330 5,06,640 12,62,310
0 0 0 0 0.00 44100 0.00 0 0 0 0
0 0 0 0 0.00 44200 0.00 0 0 0 0
0 0 0 0 0.00 44300 0.00 0 0 0 0
0 0 0 0 0.00 44400 0.00 0 0 0 0
0 0 0 7309.05 0.00 44500 -0.35 3.05 18,24,840 -97,980 2,14,095
0 0 0 0 0.00 44600 0.00 0 0 0 0
0 0 0 0 0.00 44700 0.00 0 0 0 0
0 0 0 0 0.00 44800 0.00 0 0 0 0
0 0 0 0 0.00 44900 0.00 0 0 0 0
0 0 0 6305.25 0.00 45000 -0.20 3.05 62,45,925 -2,44,365 8,37,435
0 0 0 0 0.00 45100 0.00 0 0 0 0
0 0 0 0 0.00 45200 0.00 0 0 0 0
0 0 0 0 0.00 45300 0.00 0 0 0 0
0 0 0 0 0.00 45400 0.00 0 0 0 0
0 0 0 5017.55 0.00 45500 -2.60 2.9 45,71,490 1,24,620 3,95,535
0 0 0 0 0.00 45600 0.00 0 0 0 0
0 0 0 0 0.00 45700 0.00 0 0 0 0
0 0 0 0 0.00 45800 0.00 0 0 0 0
0 0 0 0 0.00 45900 0.00 0 0 0 0
0 0 0 4775.05 0.00 46000 -3.70 3 84,53,475 -49,755 7,59,705
0 0 0 0 0.00 46100 0.00 0 0 0 0
0 0 0 0 0.00 46200 0.00 0 0 0 0
0 0 0 0 0.00 46300 0.00 0 0 0 0
0 0 0 0 0.00 46400 0.00 0 0 0 0
0 0 30 4070.5 -42.20 46500 -2.90 4.1 58,41,360 2,38,200 8,59,860
0 0 0 0 0.00 46600 0.00 0 0 0 0
0 0 0 3938.5 0.00 46700 -2.45 3.9 10,50,150 24,360 1,21,575
0 0 0 3852.4 0.00 46800 -6.05 4.15 12,07,710 11,745 1,30,980
0 0 0 3767 0.00 46900 -6.55 4.3 17,39,505 -66,450 3,96,420
0 0 0 3682.3 0.00 47000 -7.10 4.25 1,03,27,065 1,23,180 14,37,135
0 0 0 3598.35 0.00 47100 -7.10 4.6 18,90,405 -78,645 4,29,210
0 0 0 3515.15 0.00 47200 -9.20 4.7 20,91,510 -59,880 5,68,935
0 0 0 3432.75 0.00 47300 -9.50 4.8 16,65,390 -17,445 4,34,490
0 0 0 3351.15 0.00 47400 -5.50 4.7 11,87,535 -82,485 1,87,020
210 0 30 3610 -432.60 47500 -10.20 4.65 79,75,695 1,92,885 9,61,200
0 0 0 3190.45 0.00 47600 -11.15 5.15 14,56,845 -21,195 2,59,770
0 0 0 3111.4 0.00 47700 -11.10 4.9 12,27,630 10,200 1,12,650
0 0 0 3705 0.00 47800 -12.45 5.35 21,10,620 1,13,955 2,62,995
0 0 0 2956 0.00 47900 -12.80 5.35 16,17,675 -1,155 1,22,055
4,200 -2,085 5,805 3130.9 532.90 48000 -16.05 4.9 1,41,82,365 8,10,795 23,86,755
15 15 30 2371.15 -433.15 48100 -14.45 5.95 17,58,330 31,020 1,04,235
0 60 0 2580 0.00 48200 -15.30 6.1 18,87,315 73,845 1,22,760
0 15 0 2298.65 0.00 48300 -17.40 6.45 22,61,505 24,915 1,30,710
0 0 0 3110 0.00 48400 -17.55 6.25 30,36,360 43,515 1,49,820
1,035 -225 1,515 2644.1 584.25 48500 -19.15 7 1,46,41,980 9,63,570 16,65,735
180 0 90 2030.35 -244.65 48600 -20.15 7 42,80,565 62,805 2,65,605
45 30 210 2145.25 -567.30 48700 -26.25 7.75 37,11,870 87,540 2,15,925
255 120 435 2239.65 434.85 48800 -25.80 7.8 50,54,790 1,35,990 4,40,235
345 30 420 2170.4 486.10 48900 -29.25 8.55 49,89,750 1,19,790 3,18,255
11,250 300 46,740 2156 541.00 49000 -33.30 9.15 1,82,12,355 2,75,880 14,32,515
390 150 720 1982 443.10 49100 -38.15 9.85 65,06,265 1,08,645 2,91,930
945 630 2,175 1954.7 480.25 49200 -43.25 9.8 69,83,715 68,565 3,29,640
1,035 615 4,890 1834.6 498.30 49300 -40.45 10.95 83,02,965 65,010 3,49,440
3,990 3,105 40,245 1744.45 493.85 49400 -49.45 11.75 81,80,250 1,36,065 3,98,805
23,340 -2,670 1,81,140 1659.65 525.65 49500 -61.55 12.7 2,17,25,970 1,75,965 13,96,455
14,505 10,770 97,155 1555.3 510.30 49600 -72.20 13.9 1,11,74,535 2,21,865 5,59,740
29,445 23,265 1,72,530 1464.75 505.75 49700 -77.70 16.45 1,17,34,590 1,61,265 5,40,195
33,225 22,500 3,43,065 1365.55 496.45 49800 -86.45 17.3 1,40,21,610 3,11,865 6,54,240
37,200 25,140 5,01,375 1262.4 473.65 49900 -110.00 19.75 1,28,24,760 2,10,255 4,73,715
1,74,885 -39,810 37,91,610 1172 457.00 50000 -126.55 23.45 4,08,44,655 5,76,990 20,91,750
40,290 -53,715 18,10,410 1066.75 436.70 50100 -150.80 24.6 1,82,18,370 3,83,715 6,53,895
69,735 -26,250 47,32,065 980 417.85 50200 -173.30 31.7 2,76,91,650 3,52,305 9,07,905
1,17,945 8,835 88,08,660 880 381.05 50300 -197.90 37.25 2,79,58,080 5,68,710 10,05,465
1,74,945 -6,495 1,99,89,825 785.65 345.20 50400 -234.80 42.9 3,81,99,885 6,39,840 12,37,095
6,28,305 -2,94,405 4,56,00,795 694.35 309.35 50500 -268.60 54 6,61,29,480 11,05,860 24,87,975
3,63,915 -3,07,455 4,80,97,725 607.15 274.10 50600 -304.20 65.8 4,94,73,510 6,65,130 13,17,420
5,19,915 -1,94,160 5,43,56,010 525 236.50 50700 -344.20 78.25 4,73,47,440 7,62,765 12,25,950
6,20,490 -3,98,880 5,72,41,335 444.9 197.00 50800 -376.75 98.25 4,37,46,525 8,65,725 16,43,115
7,79,190 -4,11,255 4,46,46,015 372.5 160.50 50900 -420.90 127.4 2,82,33,510 8,40,360 12,90,990
20,95,695 -9,68,940 7,79,17,005 306.7 126.50 51000 -457.45 160.85 3,60,92,595 9,54,600 23,69,475
14,11,725 1,38,885 3,58,44,795 246.3 89.35 51100 -496.70 202.15 1,34,00,835 6,34,320 10,79,895
16,04,055 -4,06,455 4,23,01,875 197.1 67.10 51200 -526.75 250.9 99,28,365 97,830 6,06,780
14,01,135 -8,18,760 3,21,60,930 154.65 42.65 51300 -536.00 309 49,34,670 -2,03,670 3,65,385
19,97,625 -4,15,065 2,95,98,060 119.25 27.25 51400 -556.65 369.1 24,42,030 -2,16,900 4,79,445
32,83,005 -10,43,130 5,00,39,955 91 10.00 51500 -574.85 446.15 36,11,520 -59,415 11,57,775
16,29,195 -1,71,930 2,28,57,195 67.95 -1.05 51600 -569.45 524.15 6,12,945 -14,880 4,56,375
12,48,060 -3,25,545 1,97,19,165 53 -2.45 51700 -577.05 605.35 3,69,360 -28,440 3,09,405
12,18,795 -2,39,865 2,03,93,475 38.05 -10.20 51800 -595.15 693 1,64,250 15,825 2,00,235
7,79,520 -60,600 1,54,56,150 28.35 -10.65 51900 -584.00 785.9 54,510 330 1,10,565
23,99,340 1,25,385 3,77,89,125 22.25 -11.95 52000 -591.45 879.9 3,88,785 18,660 1,65,075
6,76,575 -1,79,355 1,49,45,550 15.5 -12.10 52100 -594.45 966.85 34,470 -795 39,915
7,14,210 -1,84,830 1,63,53,750 12.5 -12.25 52200 -602.70 1063.85 15,975 -4,320 37,935
7,45,755 -2,14,815 1,58,92,575 9.75 -12.25 52300 -575.20 1178.85 12,885 -225 22,410
7,68,885 1,81,290 1,20,30,570 7.15 -10.85 52400 -562.55 1268.7 7,695 -975 11,385
20,19,000 31,305 2,87,12,730 6.25 -8.75 52500 -583.00 1362.4 87,450 -46,515 77,295
3,83,475 -88,800 1,07,81,205 5.1 -12.50 52600 -556.00 1455.2 1,890 -420 3,105
7,51,770 -1,10,940 91,79,745 4.2 -7.90 52700 -466.05 1625 870 75 2,310
5,70,855 -2,18,910 63,33,990 3.35 -7.65 52800 -553.25 1686.75 270 -15 1,170
3,69,765 -68,775 41,48,445 3.25 -6.75 52900 0.00 2053.2 0 135 0
28,29,420 4,79,775 1,84,94,610 3.25 -5.40 53000 -529.60 1875 12,660 -2,535 25,965
4,88,085 -78,945 32,79,270 2.95 -5.05 53100 0.00 1768 0 -30 0
4,77,060 -71,655 26,66,100 2.7 -4.90 53200 -255.55 2470.75 60 0 435
4,24,185 -84,720 20,73,195 2.55 -5.55 53300 689.60 2768.25 15 0 15
2,89,545 -46,305 18,75,915 2.5 -5.45 53400 -169.75 2669.1 60 0 105
19,08,345 28,995 99,94,725 2.4 -4.80 53500 -571.20 2354.75 1,275 -660 8,100
3,57,735 -18,240 12,29,145 2.45 -4.35 53600 0.00 3455.1 0 0 0
5,37,150 1,42,215 22,72,050 2.2 -4.80 53700 0.00 3537.4 0 0 0
2,82,765 1,06,515 19,62,495 2.1 -5.40 53800 0.00 2575.5 0 15 0
4,32,900 1,82,445 17,36,220 2.1 -4.75 53900 0.00 2426.35 0 0 0
22,10,580 -2,40,000 98,02,485 2.2 -4.80 54000 57.70 3085 105 -75 3,210
8,68,005 1,72,725 24,74,205 2.45 -5.15 54100 0.00 3873.3 0 0 0
7,05,015 -80,055 14,68,815 2.35 -4.95 54200 0.00 2969.05 0 15 0
7,91,025 50,175 17,93,055 2.45 -4.85 54300 0.00 4045 0 0 0
3,48,630 8,685 10,43,130 2.4 -4.60 54400 0.00 2899.85 0 0 0
10,25,385 17,805 44,11,470 2.25 -4.70 54500 0.00 3350 0 0 0
59,070 8,100 3,09,855 2.35 -3.75 54600 0.00 3150 0 0 0
1,36,110 20,190 6,08,205 2.4 -3.95 54700 0.00 4395.2 0 0 0
0 0 0 0 0.00 54800 0.00 0 0 0 0
0 0 0 0 0.00 54900 0.00 0 0 0 0
14,98,770 -1,79,850 70,55,325 2.1 -3.45 55000 -472.90 3920 225 210 540
0 0 0 0 0.00 55100 0.00 0 0 0 0
0 0 0 0 0.00 55200 0.00 0 0 0 0
0 0 0 0 0.00 55300 0.00 0 0 0 0
0 0 0 0 0.00 55400 0.00 0 0 0 0
3,14,400 78,000 24,27,345 1.9 -3.85 55500 0.00 4660.2 0 0 0
0 0 0 0 0.00 55600 0.00 0 0 0 0
0 0 0 0 0.00 55700 0.00 0 0 0 0
0 0 0 0 0.00 55800 0.00 0 0 0 0
0 0 0 0 0.00 55900 0.00 0 0 0 0
9,99,795 -11,54,190 59,07,315 1.75 -3.90 56000 695.00 5130 135 -120 30
0 0 0 0 0.00 56100 0.00 0 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
3,90,525 -2,93,250 20,40,525 1.8 -3.10 56500 0.00 6055.55 0 0 0
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
5,83,485 1,46,745 29,14,590 1.6 -2.60 57000 0.00 6533.7 0 0 0
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
6,86,805 -56,625 24,82,455 1.8 -2.40 57500 0.00 7016.55 0 0 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
8,68,230 1,32,330 28,17,885 1.75 -3.15 58000 0.00 7503.05 0 0 0
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
11,42,475 -1,30,725 36,04,260 1.75 -3.30 58500 0.00 7992.25 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
46,94,130 -5,62,305 89,02,320 1.65 -2.80 59000 0.00 8483.55 0 0 0
5,50,69,290 4,66,65,315
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.