1. home
  2. Option Chain
  3. BANKNIFTY

search
Option Chain For BANKNIFTY - NIFTY BANK
Last updated on 03 Jul 2020 03:04 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
- - - - - 14300 -0.45 2.05 118.43 21,200 21,800
- - - - - 14400 - - - - -
- - - - - 14500 -0.15 1.80 113.73 5,280 8,660
- - - - - 14600 - - - - -
- - - - - 14700 - - - - -
- - - - - 14800 - - - - -
- - - - - 14900 - - - - -
- - - - - 15000 - - - - -
- - - - - 15100 - - - - -
- - - - - 15200 - - - - -
- - - - - 15300 - - - - -
- - - - - 15400 - - - - -
- - - - - 15500 - - - - -
- - - - - 15600 - - - - -
- - - - - 15700 - - - - -
- - - - - 15800 - - - - -
- - - - - 15900 - - - - -
- - - - - 16000 - - - - -
- - - - - 16100 - - - - -
- - - - - 16200 - - - - -
- - - - - 16300 - - - - -
- - - - - 16400 - - - - -
- - - - - 16500 -1298.95 2.15 81.60 - -
- - - - - 16600 - - - - -
- - - - - 16700 - - - - -
- - - - - 16800 - - - - -
- - - - - 16900 - - - - -
20 - - - - 17000 0.90 3.30 78.03 11,200 13,700
- - - - - 17100 - - - - -
- - - - - 17200 - - - - -
- - - - - 17300 - - - - -
- - - - - 17400 - - - - -
- - - - - 17500 -0.30 3.80 70.23 4,900 14,620
- - - - - 17600 - - - - -
- - - - - 17700 - - - - -
- - - - - 17800 - - - - -
- - - - - 17900 -1885.95 4.00 64.21 560 560
160 - 131.70 4069.00 43.45 18000 -1.60 4.70 63.85 27,340 75,260
- - - - - 18100 - - - - -
- - - - - 18200 - - - - -
- - - - - 18300 - - - - -
- - - - - 18400 -4.55 4.95 57.79 40 740
100 - - - - 18500 -3.10 5.90 57.73 19,740 53,840
- - - - - 18600 - - - - -
- - - - - 18700 - - - - -
- - - - - 18800 - - - - -
- - - - - 18900 -5.30 6.95 52.69 1,700 3,060
920 - - 2850.00 -205.35 19000 -6.40 7.50 51.42 44,260 115,160
- - - - - 19100 -7.30 8.20 50.02 1,480 1,500
- - - - - 19200 -7.70 8.30 48.44 760 780
- - - - - 19300 -2589.10 9.05 47.38 900 900
- - - - - 19400 -10.00 10.10 46.76 7,500 9,340
1,100 20 55.93 2400.00 -79.70 19500 -11.65 11.25 46.12 68,500 164,200
- - - - - 19600 -11.50 12.80 45.30 5,540 10,080
- - - - - 19700 -13.40 14.65 44.63 11,100 15,080
- - - - - 19800 -15.55 16.75 43.74 32,320 46,460
- - - - - 19900 -15.30 19.80 43.26 13,520 20,340
8,860 -160 38.14 1880.00 -167.55 20000 -19.15 23.40 42.79 130,000 347,800
- - - - - 20100 -20.50 27.60 42.28 16,120 20,080
- - - - - 20200 -21.70 32.95 41.81 11,220 32,380
280 280 73.06 1805.65 -741.10 20300 -22.85 39.10 41.36 41,080 53,960
1,000 980 67.52 1685.00 -25.00 20400 -24.00 46.20 40.94 26,420 44,440
12,660 -1,840 35.31 1400.15 -181.30 20500 -25.85 53.90 40.40 209,380 374,200
160 20 33.17 1300.00 -195.00 20600 -26.65 63.90 40.23 20,520 29,860
840 320 33.68 1211.80 -264.70 20700 -27.60 76.00 39.80 35,960 51,980
980 460 35.63 1134.75 -268.25 20800 -27.45 89.35 39.60 61,460 85,080
480 400 37.53 1073.10 -105.00 20900 -27.45 106.55 39.44 64,860 76,700
38,820 2,240 37.81 1000.00 -158.00 21000 -26.60 124.85 39.40 305,340 666,360
1,260 220 36.16 893.60 -268.90 21100 -26.05 146.00 39.12 37,200 45,840
2,220 700 38.82 826.35 -161.95 21200 -25.90 169.05 38.80 46,620 71,580
2,720 740 39.08 750.60 -187.15 21300 -22.65 197.70 38.69 46,320 72,280
5,240 1,860 38.84 700.00 -164.85 21400 -19.65 229.00 38.56 63,160 79,500
70,360 18,940 36.88 635.00 -148.85 21500 -15.00 264.65 38.60 259,380 454,520
11,780 5,240 36.92 571.35 -155.75 21600 -14.95 301.65 38.42 44,900 71,320
32,580 25,160 36.86 517.70 -147.25 21700 -10.95 342.05 38.24 62,540 91,140
86,700 76,920 36.73 458.60 -137.45 21800 -5.75 387.20 38.37 124,660 147,900
143,200 127,240 36.70 409.70 -130.55 21900 -3.40 436.30 38.32 97,740 120,120
630,360 309,780 36.74 363.00 -128.65 22000 5.00 490.00 38.43 140,780 379,980
147,800 110,500 36.95 321.30 -122.45 22100 8.35 546.55 38.18 30,180 49,400
176,500 121,240 36.92 280.35 -117.20 22200 18.25 608.70 38.27 15,420 38,040
146,860 97,800 36.67 244.35 -112.75 22300 18.10 667.45 38.14 6,080 14,260
116,260 87,100 36.57 209.15 -109.70 22400 30.55 734.00 36.45 3,920 7,800
802,220 357,780 36.36 178.15 -102.90 22500 32.20 805.75 38.06 16,860 55,760
111,840 77,460 36.28 153.20 -96.55 22600 41.10 881.30 36.96 1,820 2,340
152,520 125,580 36.19 129.30 -88.85 22700 60.50 950.00 35.05 1,660 2,240
160,320 117,180 36.11 109.80 -81.80 22800 60.95 1040.75 37.17 300 820
92,860 78,360 36.12 90.70 -74.70 22900 81.15 1090.00 32.16 480 960
805,740 360,760 35.92 75.00 -66.80 23000 76.40 1200.00 38.78 5,280 23,120
71,420 54,080 35.83 61.85 -61.30 23100 169.05 1367.60 47.71 20 460
74,120 53,800 35.69 49.60 -55.10 23200 62.35 1351.75 30.01 300 800
83,220 62,320 35.62 40.60 -49.35 23300 -1616.10 1454.65 32.56 - -
35,440 24,060 35.71 33.20 -42.35 23400 -1756.85 1394.50 - - -
556,620 315,200 35.87 27.40 -37.60 23500 100.85 1643.60 32.33 600 4,820
36,960 17,260 35.97 22.00 -33.35 23600 -1249.65 1739.70 32.24 - -
46,200 36,760 36.19 18.10 -28.75 23700 -1210.85 1858.15 40.40 - -
38,900 26,640 36.66 15.40 -24.15 23800 - - - - -
14,320 12,820 37.23 13.15 -20.50 23900 - - - - -
413,880 172,820 37.56 11.35 -18.60 24000 54.70 2094.70 - 940 1,180
12,040 10,840 38.19 9.95 -13.55 24100 - - - - -
27,700 22,640 38.34 8.65 -12.70 24200 - - - - -
18,940 18,900 39.16 7.80 -13.00 24300 - - - - -
2,080 2,080 39.54 7.00 -158.10 24400 - - - - -
162,520 88,560 40.48 6.25 -7.75 24500 - - - - -
1,820 1,760 41.32 5.55 -9.40 24600 - - - - -
3,140 2,020 42.23 5.35 -6.50 24700 - - - - -
4,020 3,300 42.87 4.85 -5.35 24800 - - - - -
240 240 43.25 4.10 -163.80 24900 - - - - -
133,760 83,860 44.07 3.90 -3.45 25000 - - - - -
4,820 4,680 45.07 3.85 -0.30 25100 - - - - -
2,980 2,860 45.66 3.50 -8.30 25200 - - - - -
38,460 13,940 46.69 3.40 -1.95 25300 - - - - -
Total 5,549,320 4,095,100
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 prices, 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.