[--[65.84.65.76]--]
BANKNIFTY
NIFTY BANK

47574.15 504.70 (1.07%)

Option Chain for BANKNIFTY

19 Apr 2024 04:21 PM IST

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

Call Put
OI Chng OI Vol IV Ltp Chng Chng Ltp IV Vol Chng OI OI
2,77,515 -32,760 6,24,255 - 1.05 -0.90 56500 125.00 8700.00 0.00 0 -30 0
1,89,870 -25,830 7,20,270 45.76 1.10 -1.00 56000 0.00 10178.95 - 0 0 0
1,38,225 -80,910 7,47,885 43.41 1.10 -1.40 55500 0.00 9696.00 - 0 0 0
4,17,465 -69,120 5,09,880 41.56 1.25 -1.20 55000 -393.35 7340.00 - 270 45 4,875
0 0 0 0.00 0.00 0.00 54900 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 54800 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 54700 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 54600 0.00 0.00 0.00 0 0 0
85,320 1,740 1,29,030 39.29 1.30 -1.10 54500 0.00 8736.90 - 0 0 0
0 0 0 0.00 0.00 0.00 54400 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 54300 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 54200 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 54100 0.00 0.00 0.00 0 0 0
4,00,035 -6,420 10,47,405 36.85 1.30 -1.10 54000 1860.25 6500.00 - 30 -15 1,635
0 0 0 0.00 0.00 0.00 53900 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 53800 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 53700 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 53600 0.00 0.00 0.00 0 0 0
45,990 6,780 2,08,980 34.70 1.50 -1.25 53500 2005.60 6555.60 - 15 0 1,770
0 0 0 0.00 0.00 0.00 53400 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 53300 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 53200 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 53100 0.00 0.00 0.00 0 0 0
4,14,825 -56,985 8,75,010 32.24 1.50 -1.10 53000 -359.05 5378.05 54.50 1,920 -615 27,645
0 0 0 0.00 0.00 0.00 52900 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 52800 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 52700 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 52600 0.00 0.00 0.00 0 0 0
2,57,985 3,105 6,36,180 30.00 1.75 -1.45 52500 1413.85 4915.85 0.00 0 -1,605 0
0 0 0 0.00 0.00 0.00 52400 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 52300 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 52200 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 52100 0.00 0.00 0.00 0 0 0
7,55,850 -1,64,310 17,27,370 27.99 2.05 -1.30 52000 -535.85 4352.00 41.83 1,410 -1,245 21,750
14,175 615 50,640 27.78 2.30 -0.85 51900 1052.70 4188.65 0.00 0 -15 0
11,715 -660 73,470 26.81 2.00 -1.10 51800 0.00 5246.75 - 0 0 0
11,685 795 73,680 26.14 2.10 -1.10 51700 0.00 5161.40 - 0 0 0
11,880 -5,760 70,560 25.83 2.10 -1.25 51600 0.00 5076.45 - 0 0 0
2,46,960 -58,575 22,21,725 25.33 2.15 -1.05 51500 8.65 3932.70 48.98 45 0 1,815
25,680 3,435 1,37,460 24.57 2.00 -1.45 51400 0.00 5369.90 - 0 0 0
64,320 2,370 1,80,825 24.07 2.05 -1.45 51300 0.00 5284.00 - 0 0 0
26,310 -4,215 1,42,815 23.79 2.30 -1.40 51200 982.40 3440.15 0.00 0 -120 0
18,195 -13,200 1,64,205 23.10 2.20 -1.55 51100 0.00 5113.45 - 0 0 0
11,56,620 -2,24,040 43,84,950 22.69 2.35 -1.40 51000 -448.10 3355.70 34.55 4,035 -2,715 51,810
42,090 75 2,03,235 21.88 2.15 -1.55 50900 118.65 3140.00 0.00 0 -90 0
28,635 -25,035 3,52,395 22.77 3.80 -0.05 50800 -837.80 1841.15 0.00 0 -210 0
60,720 -19,425 4,51,815 21.12 2.55 -1.30 50700 20.15 2841.90 0.00 0 -165 0
44,490 -19,635 3,39,480 20.61 2.65 -1.35 50600 368.45 3127.05 51.28 45 15 315
5,73,630 -1,38,375 42,10,650 20.18 2.85 -1.50 50500 -463.05 2880.00 33.81 330 -270 27,480
64,380 -56,895 6,90,960 19.81 3.15 -1.20 50400 1486.40 3144.65 0.00 0 -480 0
1,10,115 -1,55,640 9,84,345 20.57 5.40 0.90 50300 924.25 2536.15 0.00 0 -555 0
2,08,215 -1,29,495 16,38,045 19.07 3.90 -0.80 50200 930.20 2448.50 0.00 0 -330 0
1,47,315 -96,735 15,42,330 18.57 4.15 -1.05 50100 195.00 2549.60 39.23 30 0 420
23,89,980 -85,380 1,23,92,940 17.84 4.00 -1.50 50000 -444.70 2354.70 25.93 19,440 -8,940 1,01,700
2,27,475 -43,260 15,65,550 17.64 4.85 -0.95 49900 -270.65 2475.00 43.87 60 -15 1,425
3,96,255 -1,22,070 29,30,235 16.99 4.90 -1.55 49800 -272.60 2322.40 39.18 75 -30 1,080
2,60,190 -2,86,800 36,95,430 17.07 6.70 -0.25 49700 79.50 2226.85 38.32 195 -120 1,680
4,01,460 2,115 39,22,620 16.60 7.35 -0.40 49600 -486.60 1985.65 26.00 240 -90 2,550
18,74,235 2,77,680 1,45,74,615 16.28 8.60 0.00 49500 -447.85 1868.80 23.22 10,530 -2,025 24,300
8,76,840 6,22,110 62,77,650 15.80 9.50 -0.10 49400 -441.45 1775.00 22.94 495 45 6,570
7,20,150 1,11,930 68,99,670 15.90 13.00 1.90 49300 -395.90 1741.55 27.69 420 -120 6,120
5,60,040 1,61,970 73,08,465 15.72 16.05 3.45 49200 -387.20 1626.85 25.46 3,300 -570 8,325
4,15,095 1,18,830 71,44,290 15.66 20.50 5.80 49100 -412.60 1469.50 19.41 3,885 -1,410 10,380
26,31,675 91,500 2,67,85,380 15.78 27.40 9.75 49000 -498.60 1384.60 19.82 1,68,900 -6,285 4,32,615
4,60,935 -28,155 85,09,620 15.66 34.00 13.55 48900 -451.05 1287.15 18.98 5,145 -630 23,820
6,88,695 -89,550 1,07,25,420 16.13 48.00 23.55 48800 -451.75 1205.65 19.35 19,740 -6,765 38,025
5,28,375 -3,83,280 1,22,44,890 15.73 55.00 25.40 48700 -436.50 1118.90 19.15 24,885 -4,395 27,510
5,44,920 -2,98,980 1,15,89,795 15.85 70.15 33.65 48600 -433.25 1033.25 18.90 34,635 -5,670 37,200
19,61,070 1,24,275 3,18,50,550 16.01 88.75 43.85 48500 -415.05 939.25 18.01 2,96,520 -13,800 3,09,645
8,06,145 57,480 1,21,72,800 16.29 112.60 57.85 48400 -408.30 865.00 18.22 47,970 -8,295 49,950
7,41,915 24,225 1,34,61,780 15.98 130.00 62.75 48300 -375.50 808.15 19.16 84,660 -5,865 64,545
7,49,580 -37,665 1,57,68,690 16.49 165.55 83.85 48200 -390.30 718.10 19.11 1,57,515 -3,510 87,300
6,37,215 -71,025 1,47,28,515 16.70 200.00 100.35 48100 -355.20 664.90 18.90 2,00,385 1,755 95,640
29,33,715 4,11,945 4,76,99,535 16.74 235.00 115.95 48000 -338.45 604.90 19.08 26,05,035 51,870 8,55,090
4,62,015 -3,26,505 1,67,21,130 17.10 281.15 137.50 47900 -318.80 557.95 19.70 8,06,205 22,770 2,08,035
11,86,725 -4,17,960 2,33,86,830 17.53 333.00 162.00 47800 -273.95 517.55 20.43 21,85,290 -29,715 3,63,360
9,51,180 -1,56,945 2,30,77,545 18.08 392.00 189.60 47700 -273.80 453.00 19.90 40,10,535 1,03,725 6,69,045
9,14,490 27,180 2,53,54,845 17.86 437.80 202.15 47600 -250.30 409.00 20.14 77,50,305 1,83,645 9,37,965
18,48,525 73,185 5,09,90,535 18.55 507.50 235.20 47500 -240.40 360.05 20.00 2,05,81,800 5,63,220 17,77,725
4,34,805 -73,110 2,61,25,470 18.98 575.00 260.00 47400 -204.40 334.90 20.79 1,14,77,055 2,53,530 7,45,005
4,45,515 -72,885 2,42,97,915 18.66 630.00 265.30 47300 -199.50 290.05 20.52 1,48,78,590 3,69,840 7,69,860
2,51,970 -93,210 2,40,85,245 19.03 703.00 289.75 47200 -166.20 272.00 21.40 1,55,19,525 1,60,785 5,49,090
2,50,860 15,210 1,73,18,295 20.08 791.85 322.90 47100 -161.00 234.55 21.18 1,33,74,960 94,875 4,74,225
9,23,025 1,59,720 3,82,88,385 19.10 845.00 318.20 47000 -144.55 210.05 21.47 4,13,95,035 12,70,335 26,47,620
2,42,625 1,60,560 1,81,36,065 19.75 931.00 347.45 46900 -127.85 190.00 21.88 2,38,92,540 2,85,450 6,58,860
3,83,835 2,49,000 1,70,51,430 19.99 1012.00 351.90 46800 -111.40 171.40 22.26 3,03,90,465 4,40,985 8,62,305
1,91,490 1,67,280 1,12,68,240 20.95 1106.00 389.75 46700 -95.50 155.00 22.66 2,56,91,355 3,43,065 7,11,240
1,09,350 90,315 54,23,100 21.35 1192.60 402.05 46600 -80.45 140.00 23.05 2,04,71,895 3,00,855 6,77,085
2,16,765 77,970 55,48,605 21.70 1279.95 409.60 46500 -66.40 128.15 23.55 3,28,42,980 5,48,910 14,84,340
41,925 35,295 7,31,820 21.94 1367.40 426.20 46400 -55.05 118.50 24.13 1,14,11,625 2,43,225 5,10,450
29,940 18,705 3,83,460 22.27 1457.25 422.55 46300 -46.40 104.30 24.28 98,21,535 2,02,695 4,51,920
23,655 9,705 1,96,830 21.37 1535.50 429.80 46200 -35.10 99.85 25.11 92,68,605 1,23,075 5,37,945
9,495 6,705 84,135 22.17 1632.80 467.70 46100 -29.50 87.30 25.21 69,32,355 59,055 2,96,355
1,10,835 14,865 6,53,250 22.95 1730.25 452.00 46000 -24.15 80.20 25.70 2,34,37,455 7,00,695 19,78,890
3,825 840 17,820 22.51 1818.00 446.70 45900 -18.05 74.45 26.25 48,51,000 87,780 2,11,020
3,510 1,455 16,290 20.38 1897.95 445.25 45800 -15.55 66.30 26.49 57,89,115 75,705 2,89,065
2,550 450 5,805 16.46 1981.10 254.25 45700 -7.20 63.00 27.18 58,67,835 2,45,385 4,25,055
1,995 645 2,340 - 2054.60 390.10 45600 -6.75 58.00 27.65 50,78,865 81,570 2,70,000
11,610 1,680 31,140 23.66 2200.60 454.70 45500 -4.10 53.55 28.12 1,55,66,955 -54,900 11,16,810
0 -735 0 0.00 2180.05 -794.95 45400 -0.35 50.00 28.66 46,21,830 82,275 2,24,910
480 30 1,305 - 2338.35 392.70 45300 0.00 44.75 28.92 40,73,460 81,630 2,18,430
1,110 480 1,845 - 2420.25 420.75 45200 4.05 44.10 29.79 34,36,410 38,535 1,85,550
510 0 240 - 2432.40 115.35 45100 2.50 39.00 29.96 37,25,280 2,33,715 3,63,750
56,985 -3,045 20,685 20.91 2679.20 511.60 45000 5.20 37.50 30.65 1,47,05,700 5,41,620 20,29,395
390 0 15 - 2200.00 -678.80 44900 4.30 33.20 30.82 36,27,615 40,980 3,57,870
870 0 525 - 2453.00 -329.10 44800 5.05 30.00 31.12 33,81,510 2,43,330 5,00,730
0 -705 0 0.00 2950.15 -25.10 44700 5.10 27.65 31.53 28,28,160 71,520 2,33,670
525 -15 315 - 2656.80 -301.05 44600 7.95 27.25 32.34 28,16,130 78,345 2,54,580
7,560 -165 2,145 - 3165.00 408.40 44500 5.15 22.60 32.13 1,13,74,110 -83,310 12,31,785
570 -15 345 - 2930.75 80.75 44400 7.55 22.65 33.01 23,42,970 74,670 2,99,745
0 -855 0 0.00 3239.10 -34.05 44300 7.60 21.00 33.44 17,83,635 20,655 1,12,860
0 -180 0 0.00 3854.05 -39.75 44200 6.15 18.55 33.59 19,46,520 63,090 2,73,405
180 0 60 - 2929.65 -640.85 44100 3.10 14.00 32.92 15,59,745 15,945 85,200
41,505 -1,065 14,025 - 3615.00 445.60 44000 6.15 16.00 34.44 1,07,88,810 4,33,275 13,72,065
225 0 60 - 3300.00 -400.00 43900 7.95 17.25 35.69 16,83,345 70,275 1,16,595
165 0 30 - 3121.55 -268.55 43800 4.75 13.05 34.99 15,54,555 31,770 1,05,930
0 -300 0 0.00 3935.00 -1057.25 43700 3.75 11.10 34.95 17,03,910 -54,975 92,745
0 -1,890 0 0.00 3600.00 -778.50 43600 3.95 10.90 35.65 12,88,335 58,305 95,205
2,910 -510 690 - 4097.15 391.30 43500 6.35 12.95 37.36 71,41,470 2,12,400 7,11,450
0 -135 0 0.00 4604.35 -501.10 43400 6.00 12.10 37.79 10,27,440 38,775 76,530
0 -195 0 0.00 5133.45 455.70 43300 5.65 11.50 38.31 8,82,615 50,925 81,030
0 -135 0 0.00 4738.05 -267.20 43200 5.15 10.70 38.71 12,20,355 37,650 52,785
0 -225 0 0.00 4552.25 -285.45 43100 5.25 10.60 39.45 9,91,680 42,795 63,750
39,345 -1,140 2,895 - 4617.05 445.80 43000 4.35 9.65 39.72 83,09,880 1,74,690 7,18,230
0 -255 0 0.00 4853.80 -144.75 42900 4.95 10.00 40.69 11,82,120 67,545 73,905
60 0 150 - 4023.15 -1073.70 42800 4.20 9.40 41.13 10,52,985 81,255 85,815
0 -90 0 0.00 6581.05 1525.40 42700 4.80 9.35 41.88 9,66,195 1,27,575 1,38,945
30 0 195 - 4211.40 -762.65 42600 4.15 8.80 42.32 7,44,045 94,635 1,00,425
2,325 -75 135 - 5083.10 -17.90 42500 3.65 8.10 42.63 45,98,550 3,09,705 5,35,605
315 0 270 - 4449.80 -1023.15 42400 5.60 10.00 44.61 4,74,990 36,720 47,115
360 0 60 - 4600.00 -200.00 42300 8.85 12.95 47.02 6,64,185 34,395 41,235
0 -285 0 0.00 5562.65 548.30 42200 3.75 7.85 44.75 6,85,215 20,115 24,420
0 -255 0 0.00 4782.20 -289.55 42100 3.80 7.90 45.55 6,26,655 20,130 28,755
35,460 -7,755 10,440 - 5589.80 429.70 42000 2.15 6.35 45.08 56,57,925 2,55,000 8,43,930
105 0 135 - 4930.95 -1929.85 41900 3.35 6.90 46.30 7,18,455 18,735 49,260
0 0 0 0.00 0.00 0.00 41800 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 41700 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 41600 0.00 0.00 0.00 0 0 0
5,520 -105 210 - 6073.90 -26.10 41500 1.65 5.10 47.61 24,76,200 1,71,030 2,23,410
0 0 0 0.00 0.00 0.00 41400 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 41300 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 41200 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 41100 0.00 0.00 0.00 0 0 0
9,075 240 495 - 6584.40 374.40 41000 1.55 4.70 - 31,19,115 2,83,995 4,17,555
0 0 0 0.00 0.00 0.00 40900 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 40800 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 40700 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 40600 0.00 0.00 0.00 0 0 0
915 420 555 - 6410.80 -1799.20 40500 1.65 4.45 - 16,46,730 1,20,315 1,36,170
0 0 0 0.00 0.00 0.00 40400 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 40300 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 40200 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 40100 0.00 0.00 0.00 0 0 0
29,925 -2,070 3,405 - 7616.90 415.30 40000 0.90 3.15 - 31,58,685 2,23,035 6,06,540
0 0 0 0.00 0.00 0.00 39900 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 39800 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 39700 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 39600 0.00 0.00 0.00 0 0 0
1,245 450 465 - 7344.50 -365.45 39500 1.10 3.20 - 17,04,030 2,95,035 3,65,190
0 0 0 0.00 0.00 0.00 39400 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 39300 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 39200 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 39100 0.00 0.00 0.00 0 0 0
7,125 -90 195 - 7950.00 -175.00 39000 0.80 2.15 - 18,72,540 -2,02,680 2,53,095
0 0 0 0.00 0.00 0.00 38900 0.00 0.00 0.00 0 0 0
0 0 0 - 7101.85 0.00 38500 0.90 2.40 - 7,87,035 25,410 40,035
2,475 -465 690 - 9420.00 269.00 38000 1.15 2.25 - 10,35,420 21,795 89,850
0 -75 0 0.00 10150.00 -150.00 37500 0.95 1.95 - 8,50,545 59,370 73,215
3,59,56,950 3,59,80,920
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.