Related Pages for BANKNIFTY
[--[65.84.65.76]--]
BANKNIFTY
NIFTY BANK
47484.8 -288.45 (-0.60%)

Option Chain for BANKNIFTY

16 Apr 2024 04:22 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 - 8247.05 39000 0.05 - 82,56,870 47,100 3,80,610
0 0 0 - 7750.85 39500 0.05 - 26,63,640 25,875 1,40,940
0 0 0 - 7255.10 40000 0.05 - 16,22,055 -1,62,510 92,910
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 - 6760.15 40500 0.05 - 28,13,535 -10,96,320 58,680
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 - 6266.55 41000 0.05 - 29,21,745 -1,19,535 1,76,850
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 0 0 - 5775.30 41500 0.05 - 4,32,975 -23,460 15,435
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 - 5287.75 42000 0.05 - 3,92,325 -11,820 55,935
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
30 30 45 - 5098.60 42500 0.05 - 3,74,655 -42,540 13,395
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
150 -30 60 - 4430.00 43000 0.05 - 9,64,215 1,965 62,115
0 0 0 - 0.00 43100 0.00 - 0 0 0
0 0 0 - 0.00 43200 0.00 - 0 0 0
0 0 0 - 4052.30 43300 0.05 - 4,29,090 1,275 29,505
15 15 30 - 4134.45 43400 0.05 - 2,62,200 -2,760 16,725
0 15 0 - 4193.05 43500 0.05 - 22,39,365 -52,275 1,45,020
0 0 0 - 5045.55 43600 0.05 - 4,28,985 11,145 27,975
90 90 60 - 3810.00 43700 0.05 - 4,25,970 -4,560 18,330
0 0 0 - 3848.20 43800 0.05 - 10,15,485 41,670 74,460
0 0 0 - 5100.55 43900 0.05 - 6,88,035 -5,745 17,130
570 570 720 - 3488.80 44000 0.05 - 86,91,705 93,945 6,98,760
0 0 0 - 3499.60 44100 0.05 - 14,19,300 12,615 51,300
0 45 0 - 3405.55 44200 0.05 - 14,30,220 -2,280 40,875
0 0 0 - 3351.85 44300 0.05 - 15,68,100 13,965 56,880
0 0 0 - 3204.75 44400 0.05 - 23,53,230 30,900 75,570
45 45 45 - 3145.00 44500 0.05 - 1,09,17,420 2,72,040 6,07,050
45 45 75 - 2887.00 44600 0.05 - 29,80,575 25,275 76,575
0 0 0 - 3909.85 44700 0.05 - 28,93,560 74,220 1,10,715
45 -15 90 - 2598.00 44800 0.05 - 29,15,670 32,430 86,700
60 30 45 - 2567.15 44900 0.05 - 39,22,110 2,01,990 2,71,410
1,260 -1,245 3,690 - 2484.80 45000 0.05 - 2,44,97,115 5,71,725 12,57,045
0 0 0 - 3030.00 45100 0.05 - 50,49,315 66,900 1,91,160
0 0 0 - 2588.00 45200 0.05 - 52,95,300 25,005 1,08,405
0 15 0 - 2611.10 45300 0.05 - 59,09,370 13,725 95,385
15 15 15 - 2040.00 45400 0.05 - 82,68,030 1,36,530 2,24,190
780 -225 2,070 - 1984.05 45500 0.05 - 4,01,37,600 8,48,775 14,42,595
0 -15 0 - 3084.00 45600 0.05 - 1,18,86,090 52,185 2,11,965
0 0 0 - 2972.60 45700 0.05 - 1,28,68,440 2,42,430 4,62,705
120 -105 105 - 1902.75 45800 0.05 - 1,40,47,800 2,76,960 5,86,395
0 15 0 - 2780.00 45900 0.05 - 1,54,79,760 2,13,990 8,39,205
2,880 -13,410 45,915 - 1485.95 46000 0.05 - 5,55,93,915 7,70,205 28,22,490
555 405 2,610 - 1385.10 46100 0.05 - 1,93,18,050 5,70,225 9,62,100
750 720 4,890 - 1282.60 46200 0.05 - 2,56,87,380 10,22,880 16,56,765
1,005 765 6,345 - 1185.80 46300 0.05 - 2,48,71,950 5,26,020 10,32,255
1,830 1,830 20,415 - 1084.40 46400 0.05 - 3,09,58,230 6,41,655 10,57,245
7,395 -2,865 1,63,005 - 984.75 46500 0.05 - 6,77,49,855 3,90,450 18,22,560
17,820 16,125 1,20,255 - 885.70 46600 0.05 - 4,02,20,370 4,85,730 8,89,170
3,135 1,665 1,48,155 - 786.70 46700 0.05 - 5,12,95,560 -44,265 7,14,870
15,405 11,310 8,08,230 - 685.15 46800 0.05 - 7,38,73,560 3,87,105 10,28,460
26,310 23,370 17,03,835 - 584.05 46900 0.05 - 8,71,89,345 1,96,965 8,05,530
1,00,860 47,565 1,26,52,725 - 484.80 47000 0.05 - 18,88,68,570 -2,54,655 19,94,535
2,28,195 2,03,715 1,53,42,735 - 384.15 47100 0.05 - 13,66,06,815 8,48,880 15,05,955
4,44,300 3,89,220 3,84,85,875 - 285.30 47200 0.05 - 23,74,58,730 12,93,810 21,00,795
7,85,475 6,95,415 10,65,51,885 - 185.35 47300 0.05 - 39,03,96,705 21,71,535 31,71,615
29,00,520 27,43,035 37,99,59,570 - 85.90 47400 0.05 - 75,71,13,615 60,84,120 67,80,825
85,35,135 80,17,095 89,78,95,080 - 0.05 47500 14.05 - 57,30,03,315 24,52,320 42,91,920
46,54,635 43,30,800 43,51,07,085 - 0.05 47600 113.75 - 14,00,69,970 6,39,435 14,52,285
18,96,660 12,02,355 23,03,67,960 - 0.10 47700 214.00 - 5,63,45,955 -4,19,370 6,35,520
16,49,670 3,40,485 16,95,39,525 - 0.05 47800 314.50 - 2,65,13,985 -9,48,135 3,62,010
12,57,570 -2,29,245 11,24,19,255 - 0.05 47900 414.45 - 85,66,620 -3,19,095 2,42,310
25,46,355 -12,59,550 16,21,51,470 - 0.05 48000 513.55 - 93,61,500 -10,97,640 5,67,255
12,62,670 -6,31,710 8,33,49,150 - 0.05 48100 613.80 - 13,94,235 -2,79,390 2,98,710
10,97,535 -10,56,225 7,26,32,295 - 0.10 48200 715.15 - 9,17,700 -1,68,825 2,29,545
11,32,140 -3,55,980 5,64,33,435 - 0.05 48300 815.30 - 4,37,985 -1,14,315 2,38,860
9,63,525 -4,96,170 4,62,71,865 - 0.05 48400 914.00 - 3,16,140 -86,340 1,69,050
20,54,070 -13,31,370 7,28,34,390 - 0.05 48500 1014.00 - 7,29,390 -3,65,460 2,77,590
13,47,645 -4,06,710 3,03,70,815 - 0.10 48600 1114.40 - 1,61,790 -95,265 2,02,860
12,61,155 -9,25,590 2,84,87,475 - 0.05 48700 1216.15 - 1,66,875 -43,110 2,87,115
15,70,650 -12,89,865 2,81,62,305 - 0.05 48800 1314.50 - 1,41,840 -67,620 2,35,110
8,94,345 -9,61,050 1,87,79,325 - 0.05 48900 1416.45 - 89,700 -28,095 2,13,885
25,36,500 -15,06,810 5,61,59,430 - 0.05 49000 1513.25 - 2,47,095 -80,160 2,19,075
6,48,420 -4,87,890 1,17,14,280 - 0.05 49100 1614.45 - 42,090 -7,965 54,285
7,50,945 -8,50,170 1,44,43,470 - 0.05 49200 1716.90 - 37,920 -21,210 41,835
4,82,550 -5,69,385 94,94,235 - 0.05 49300 1818.25 - 19,860 -6,360 38,580
11,92,275 -6,60,030 1,32,21,780 - 0.05 49400 1916.05 - 2,160 -480 18,300
18,84,525 -12,76,365 3,24,92,175 - 0.05 49500 2016.95 - 57,555 -32,310 38,565
4,37,820 -3,40,920 80,11,665 - 0.05 49600 2119.60 - 2,490 -435 16,815
7,70,250 59,550 92,17,695 - 0.05 49700 2216.80 - 3,000 -525 4,845
11,99,745 3,19,260 1,07,93,640 - 0.05 49800 2317.65 - 3,600 -1,890 4,725
5,21,490 2,63,385 59,42,070 - 0.05 49900 2420.00 - 780 -270 2,310
25,74,090 -4,93,665 2,71,85,355 - 0.05 50000 2517.60 - 34,860 -18,045 15,255
1,56,345 -1,77,435 38,20,740 - 0.05 50100 2656.40 - 30 0 900
2,52,840 -1,28,130 36,72,765 - 0.05 50200 3108.30 - 0 0 0
2,34,705 -67,140 27,24,450 - 0.05 50300 2286.25 - 0 15 0
2,63,190 52,020 27,82,920 - 0.05 50400 3278.90 - 0 0 0
9,00,075 -9,88,140 1,10,41,890 - 0.05 50500 3019.00 - 4,365 -5,865 6,165
2,01,345 -1,64,670 18,73,350 - 0.05 50600 3452.45 - 0 0 0
98,310 -2,05,275 23,18,310 - 0.05 50700 3540.20 - 0 0 0
3,58,005 2,22,600 27,41,580 - 0.05 50800 1863.75 - 0 0 0
79,380 -57,600 10,67,745 - 0.05 50900 2200.00 - 0 0 0
9,74,295 -7,23,285 86,01,525 - 0.05 51000 3517.85 - 5,760 -5,190 3,000
83,130 33,030 14,43,840 - 0.05 51100 3897.45 - 0 0 0
2,75,820 -6,465 14,24,265 - 0.05 51200 3988.15 - 0 0 0
49,935 -2,040 11,75,940 - 0.05 51300 4079.35 - 0 0 0
1,43,130 24,255 11,91,840 - 0.05 51400 2500.05 - 0 0 0
2,08,875 -3,43,665 37,35,465 - 0.05 51500 4263.20 - 0 0 0
16,875 -24,600 5,04,525 - 0.05 51600 4355.80 - 0 0 0
15,585 -9,420 2,78,190 - 0.05 51700 4448.80 - 0 0 0
10,875 855 2,45,400 - 0.05 51800 4542.20 - 0 0 0
22,185 -6,705 3,21,945 - 0.05 51900 4636.00 - 0 0 0
4,17,540 -2,37,030 37,38,855 - 0.05 52000 4730.15 - 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
81,345 -78,945 41,20,725 - 0.05 52500 5205.60 - 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
2,66,940 -1,49,700 49,73,055 - 0.05 53000 4858.55 - 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
1,56,840 -2,77,275 13,05,570 - 0.05 53500 6173.80 - 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
2,23,005 -4,15,650 51,72,840 - 0.05 54000 6663.55 - 0 0 0
0 0 0 - 0.00 54100 0.00 - 0 0 0
0 0 0 - 0.00 54200 0.00 - 0 0 0
0 0 0 - 0.00 54300 0.00 - 0 0 0
0 0 0 - 0.00 54400 0.00 - 0 0 0
45,915 -3,81,705 17,61,780 - 0.05 54500 7155.60 - 0 0 0
0 0 0 - 0.00 54600 0.00 - 0 0 0
0 0 0 - 0.00 54700 0.00 - 0 0 0
0 0 0 - 0.00 54800 0.00 - 0 0 0
0 0 0 - 0.00 54900 0.00 - 0 0 0
1,82,085 -3,72,780 12,28,395 - 0.05 55000 7649.25 - 0 0 0
84,630 -1,32,735 7,93,695 - 0.05 55500 8144.00 - 0 0 0
64,860 -2,61,090 9,86,925 - 0.05 56000 8639.40 - 0 0 0
2,17,815 -97,215 15,64,590 - 0.05 56500 7750.00 - 0 30 0
5,57,47,905 4,73,34,750
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.