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

47124.6 338.65 (0.72%)

Option Chain for BANKNIFTY

28 Mar 2024 04:00 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 - 8844.15 38500 1.40 - 4,09,065 18,090 36,375
0 0 0 - 8348.95 39000 1.10 - 24,03,795 -5,39,295 63,255
0 0 0 - 7854.35 39500 1.40 - 2,00,790 6,210 7,980
0 0 0 - 7360.60 40000 1.00 - 14,32,260 2,29,845 2,78,715
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 - 6868.40 40500 1.10 - 4,74,525 63,840 63,840
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 - 0.00 40900 0.00 - 0 0 0
0 0 0 - 6378.55 41000 2.15 - 4,72,425 33,540 33,540
0 0 0 - 0.00 41100 0.00 - 0 0 0
0 0 0 - 0.00 41200 0.00 - 0 0 0
0 0 0 - 0.00 41300 0.00 - 0 0 0
0 0 0 - 0.00 41400 0.00 - 0 0 0
0 45 0 - 4739.50 41500 2.50 - 5,49,915 34,275 39,240
0 0 0 - 0.00 41600 0.00 - 0 0 0
0 0 0 - 0.00 41700 0.00 - 0 0 0
0 0 0 - 0.00 41800 0.00 - 0 0 0
0 0 0 - 0.00 41900 0.00 - 0 0 0
0 0 0 - 4940.00 42000 2.50 - 15,62,580 1,80,420 1,98,270
0 0 0 - 0.00 42100 0.00 - 0 0 0
0 0 0 - 0.00 42200 0.00 - 0 0 0
0 0 0 - 0.00 42300 0.00 - 0 0 0
0 0 0 - 0.00 42400 0.00 - 0 0 0
0 675 0 - 4479.00 42500 2.05 - 16,47,870 49,140 1,53,810
0 0 0 - 0.00 42600 0.00 - 0 0 0
0 0 0 - 0.00 42700 0.00 - 0 0 0
0 0 0 - 0.00 42800 0.00 - 0 0 0
0 0 0 - 0.00 42900 0.00 - 0 0 0
0 855 0 - 3916.20 43000 2.90 - 30,53,415 64,425 3,93,420
0 0 0 - 3377.65 43100 2.85 - 24,225 5,730 5,730
0 0 0 - 4289.15 43200 2.95 - 3,70,470 17,070 17,430
0 0 0 - 4198.60 43300 2.70 - 1,60,560 10,935 12,450
0 0 0 - 4108.65 43400 2.60 - 2,45,100 5,760 6,420
0 60 0 - 3440.00 43500 3.30 - 33,24,270 -73,320 2,35,320
0 0 0 - 3930.45 43600 2.65 - 7,96,500 10,005 73,650
0 0 0 - 3225.00 43700 2.85 - 4,01,325 5,115 54,975
0 0 0 - 3150.00 43800 2.80 - 7,97,460 16,635 1,04,415
0 0 0 - 3055.00 43900 4.05 - 5,68,830 12,915 79,620
41,430 8,355 15,555 - 3305.25 44000 4.60 - 67,77,330 4,06,485 8,64,255
0 0 0 - 3496.60 44100 4.45 - 8,85,060 2,295 68,955
0 15 0 - 2770.00 44200 4.70 - 14,40,075 -1,22,400 1,33,830
0 0 0 - 2630.00 44300 5.15 - 10,62,765 1,140 1,24,830
0 0 0 - 3245.30 44400 6.30 - 13,46,280 52,515 1,65,420
450 0 45 - 2865.00 44500 6.80 - 62,79,945 -13,350 5,37,180
23,490 -330 8,235 - 2508.75 44600 7.05 - 16,30,860 29,460 1,94,130
23,295 -315 1,875 - 2612.70 44700 7.35 - 18,93,315 -16,440 1,22,370
630 405 930 - 2490.00 44800 9.00 - 23,49,615 2,82,915 3,45,735
0 0 0 - 2095.00 44900 9.80 - 15,98,385 56,190 1,17,000
78,510 56,805 1,15,020 - 2267.10 45000 10.80 - 98,26,875 11,07,975 17,97,975
60 30 45 - 2232.00 45100 11.00 - 24,73,800 1,39,605 2,36,445
105 30 135 - 2255.40 45200 12.20 - 27,84,375 1,31,655 2,37,780
885 -75 285 - 1850.00 45300 13.80 - 32,98,320 2,52,975 3,54,600
390 45 540 - 1950.00 45400 11.80 - 29,60,505 1,25,220 2,64,435
4,72,395 2,13,585 2,72,415 - 1808.05 45500 17.35 - 85,62,195 92,550 5,95,035
690 -180 1,305 - 1710.80 45600 17.65 - 30,59,640 1,00,050 2,32,050
990 -285 2,610 - 1596.75 45700 19.45 - 36,08,610 1,12,275 3,00,450
6,825 -510 17,325 - 1516.15 45800 23.00 - 43,72,605 1,20,345 2,68,080
5,340 255 9,210 - 1416.35 45900 25.00 - 37,04,850 2,44,830 3,65,760
1,47,405 25,470 4,46,025 - 1311.50 46000 30.50 - 1,15,04,700 2,59,335 7,39,665
91,215 -1,665 33,540 - 1217.40 46100 35.85 - 37,58,805 2,03,085 3,58,635
78,780 -9,165 64,785 - 1134.25 46200 42.50 - 50,35,770 1,75,950 3,73,680
1,28,205 -8,460 1,20,090 - 1034.40 46300 50.85 - 59,79,960 1,08,150 3,35,400
70,440 -9,960 1,43,940 - 956.20 46400 62.95 - 54,57,975 1,58,280 3,43,470
2,17,725 -50,430 22,58,370 - 862.40 46500 77.50 - 1,67,69,475 1,33,965 9,00,345
1,08,675 -82,980 8,90,955 - 783.80 46600 90.00 - 88,77,030 82,740 3,74,745
9,34,830 -1,11,405 28,02,600 - 694.60 46700 110.85 - 1,14,39,015 1,06,845 13,87,545
6,03,690 -2,92,335 63,68,730 - 624.00 46800 131.15 - 1,66,30,365 2,09,055 9,95,475
4,94,670 -68,235 81,77,070 - 547.00 46900 158.80 - 1,52,79,465 2,44,845 7,95,540
12,41,715 -25,980 3,00,65,745 - 478.40 47000 187.10 - 3,69,85,095 10,31,250 18,64,365
4,79,490 2,41,590 2,02,12,965 - 411.95 47100 223.05 - 2,12,51,460 4,82,655 6,48,195
6,52,545 4,10,160 3,54,29,385 - 353.35 47200 265.25 - 2,95,50,735 7,22,805 8,31,945
10,48,845 4,23,075 3,51,25,575 - 299.65 47300 309.55 - 2,65,03,140 3,22,095 8,45,355
9,01,350 2,59,170 2,79,60,375 - 249.00 47400 355.75 - 1,65,58,005 1,78,725 7,61,910
20,13,525 7,25,625 4,04,78,805 - 205.00 47500 413.10 - 1,57,32,075 4,03,125 11,68,650
10,00,305 2,41,950 1,92,74,115 - 165.40 47600 473.15 - 52,67,460 76,875 7,08,195
5,92,545 1,69,530 1,54,63,005 - 132.95 47700 540.25 - 25,52,100 76,620 2,79,495
9,70,740 1,66,290 1,62,38,310 - 102.00 47800 610.10 - 22,81,515 29,715 6,21,990
8,43,690 2,60,310 1,41,16,350 - 80.40 47900 685.70 - 12,36,420 29,790 4,38,630
18,31,260 4,50,930 3,08,10,075 - 63.55 48000 770.00 - 21,95,445 85,740 10,10,310
13,31,115 1,43,580 1,11,39,570 - 49.20 48100 857.75 - 15,36,825 23,730 10,52,430
6,29,280 2,12,325 1,01,19,015 - 37.65 48200 940.05 - 6,28,395 11,340 2,63,865
6,50,520 3,07,635 84,98,925 - 29.75 48300 1038.30 - 66,915 3,600 2,16,210
4,34,385 1,35,720 73,62,030 - 23.05 48400 1121.75 - 23,670 2,325 2,12,910
9,25,350 2,21,640 1,86,34,185 - 18.80 48500 1240.10 - 3,60,090 2,26,950 4,68,990
2,90,055 2,02,980 66,36,780 - 15.85 48600 1327.05 - 660 300 330
3,23,535 1,20,960 76,63,875 - 12.00 48700 1422.35 - 3,510 420 585
3,57,780 1,54,560 72,59,520 - 11.35 48800 1517.05 - 150 60 90
3,38,775 2,10,180 54,75,195 - 10.25 48900 1600.00 - 345 180 180
10,48,020 3,60,045 1,44,62,535 - 8.25 49000 1682.00 - 29,385 4,845 22,395
2,31,690 1,21,710 31,48,860 - 6.50 49100 1719.90 - 45 30 30
6,67,545 -1,52,250 56,53,005 - 6.90 49200 1835.65 - 45 15 60
1,84,455 1,30,860 28,25,775 - 5.50 49300 1915.30 - 195 90 90
2,21,880 1,36,110 27,27,015 - 5.30 49400 1951.00 - 60 45 90
7,45,635 3,26,745 76,45,935 - 4.25 49500 2257.95 - 2,805 2,175 2,250
1,46,955 79,020 26,48,370 - 4.25 49600 2145.60 - 45 15 15
2,79,795 2,24,910 22,92,435 - 3.85 49700 2211.90 - 30 0 0
1,12,035 62,295 17,93,520 - 3.80 49800 2784.15 - 0 0 0
1,11,330 68,775 12,70,815 - 2.55 49900 2544.95 - 150 60 60
11,30,025 6,23,850 62,75,760 - 3.40 50000 2716.80 - 69,045 37,005 66,105
83,505 40,860 6,59,550 - 2.55 50100 3147.00 - 0 0 0
51,045 16,710 7,34,550 - 2.20 50200 3246.50 - 0 0 0
56,160 49,365 5,68,425 - 2.10 50300 3344.75 - 0 0 0
47,775 45,585 4,77,690 - 1.70 50400 3264.10 - 0 0 0
1,82,265 75,795 23,01,270 - 2.30 50500 3183.95 - 120 45 45
9,105 -8,385 3,07,740 - 2.90 50600 3430.35 - 0 0 0
11,400 11,220 1,42,770 - 2.40 50700 3514.55 - 0 0 0
8,535 8,535 1,62,105 - 1.50 50800 3599.40 - 0 0 0
8,820 8,820 77,775 - 2.25 50900 3684.90 - 0 0 0
1,58,790 46,470 13,45,020 - 1.85 51000 3771.10 - 0 0 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
71,280 -2,475 6,34,440 - 1.75 51500 4210.70 - 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
1,62,975 1,20,840 7,24,530 - 1.75 52000 4844.10 - 0 0 0
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
0 0 0 - 0.00 52400 0.00 - 0 0 0
9,660 975 1,05,000 - 1.60 52500 5417.15 - 0 0 0
0 0 0 - 0.00 52600 0.00 - 0 0 0
0 0 0 - 0.00 52700 0.00 - 0 0 0
0 0 0 - 0.00 52800 0.00 - 0 0 0
0 0 0 - 0.00 52900 0.00 - 0 0 0
2,58,810 2,34,255 11,46,555 - 1.55 53000 5596.75 - 0 0 0
0 0 0 - 0.00 53100 0.00 - 0 0 0
0 0 0 - 0.00 53200 0.00 - 0 0 0
0 0 0 - 0.00 53300 0.00 - 0 0 0
0 0 0 - 0.00 53400 0.00 - 0 0 0
8,775 2,655 74,370 - 2.00 53500 6074.25 - 0 0 0
0 0 0 - 0.00 53600 0.00 - 0 0 0
0 0 0 - 0.00 53700 0.00 - 0 0 0
0 0 0 - 0.00 53800 0.00 - 0 0 0
0 0 0 - 0.00 53900 0.00 - 0 0 0
65,610 16,110 2,42,520 - 1.85 54000 6556.70 - 0 0 0
11,160 -3,915 1,38,360 - 1.70 54500 7042.95 - 0 0 0
3,27,435 56,280 6,77,910 - 1.50 55000 7532.00 - 0 0 0
9,48,795 8,94,360 23,65,890 - 1.75 55500 8023.10 - 0 0 0
2,77,49,190 2,72,75,040
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.