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
- 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.