Related Pages for BANKNIFTY
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank
52660.35 -443.35 (-0.83%)

Option Chain for BANKNIFTY

05 Jul 2024 04:13 PM IST

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

Call Put
OI Chng OI Vol Ltp Chng Chng Ltp Vol Chng OI OI
0 0 0 7848.95 0.00 41500 -1.00 0.4 58,72,980 7,11,780 10,66,080
0 0 0 0 0.00 41600 0.00 0 0 0 0
0 0 0 0 0.00 41700 0.00 0 0 0 0
0 0 0 0 0.00 41800 0.00 0 0 0 0
0 0 0 0 0.00 41900 0.00 0 0 0 0
0 15 0 11181.5 0.00 42000 -1.25 0.5 14,64,540 1,73,100 4,72,605
0 0 0 0 0.00 42100 0.00 0 0 0 0
0 0 0 0 0.00 42200 0.00 0 0 0 0
0 0 0 0 0.00 42300 0.00 0 0 0 0
0 0 0 0 0.00 42400 0.00 0 0 0 0
0 0 0 6865.75 0.00 42500 -1.40 0.6 5,31,345 42,750 1,13,310
0 0 0 0 0.00 42600 0.00 0 0 0 0
0 0 0 0 0.00 42700 0.00 0 0 0 0
0 0 0 0 0.00 42800 0.00 0 0 0 0
0 0 0 0 0.00 42900 0.00 0 0 0 0
0 0 0 6378.55 0.00 43000 -1.45 0.65 5,72,835 70,065 1,98,720
0 0 0 0 0.00 43100 0.00 0 0 0 0
0 0 0 0 0.00 43200 0.00 0 0 0 0
0 0 0 0 0.00 43300 0.00 0 0 0 0
0 0 0 0 0.00 43400 0.00 0 0 0 0
0 0 0 5896 0.00 43500 -1.45 0.7 10,90,020 1,61,400 2,21,370
0 0 0 0 0.00 43600 0.00 0 0 0 0
0 0 0 0 0.00 43700 0.00 0 0 0 0
0 0 0 0 0.00 43800 0.00 0 0 0 0
0 0 0 0 0.00 43900 0.00 0 0 0 0
135 135 255 8500 -425.00 44000 -1.35 0.8 15,49,845 2,15,520 3,07,020
0 0 0 0 0.00 44100 0.00 0 0 0 0
0 0 0 0 0.00 44200 0.00 0 0 0 0
0 0 0 0 0.00 44300 0.00 0 0 0 0
0 0 0 0 0.00 44400 0.00 0 0 0 0
0 0 0 4951.85 0.00 44500 -1.35 1.05 13,69,305 1,56,735 2,27,565
0 0 0 0 0.00 44600 0.00 0 0 0 0
0 0 0 0 0.00 44700 0.00 0 0 0 0
0 0 0 0 0.00 44800 0.00 0 0 0 0
0 0 0 0 0.00 44900 0.00 0 0 0 0
375 210 150 7510 -380.00 45000 -2.05 1.45 24,66,630 3,42,465 6,31,590
0 0 0 0 0.00 45100 0.00 0 0 0 0
0 0 0 0 0.00 45200 0.00 0 0 0 0
0 0 0 0 0.00 45300 0.00 0 0 0 0
0 0 0 0 0.00 45400 0.00 0 0 0 0
0 0 0 7350 0.00 45500 -1.95 1.25 8,62,500 4,155 1,43,640
0 0 0 0 0.00 45600 0.00 0 0 0 0
0 0 0 0 0.00 45700 0.00 0 0 0 0
0 0 0 0 0.00 45800 0.00 0 0 0 0
0 0 0 0 0.00 45900 0.00 0 0 0 0
0 15 0 7050.25 0.00 46000 -1.50 1.9 24,16,110 47,145 8,60,565
0 0 0 5312.55 0.00 46100 -2.15 1.1 21,900 -3,915 1,785
0 0 0 5213 0.00 46200 -2.60 0.7 18,270 -690 780
0 0 0 5484.15 0.00 46300 -1.80 1.25 27,810 -375 1,395
0 0 0 5225.95 0.00 46400 -1.75 1.2 47,595 -2,850 2,865
0 0 0 5140.45 0.00 46500 -2.20 1.1 12,90,315 70,380 2,86,950
0 0 0 5041.65 0.00 46600 -1.45 1 34,410 225 2,295
0 105 0 5520 0.00 46700 -1.45 1.7 50,640 2,625 8,280
0 615 0 6220 0.00 46800 -0.95 1.7 26,265 -315 1,800
0 555 0 6140 0.00 46900 -1.35 1.8 24,435 -2,115 2,040
570 -135 225 5525 -300.00 47000 -2.25 1.5 17,37,255 88,965 4,59,510
210 210 90 5420.1 9.40 47100 -2.10 1.9 87,420 1,440 15,450
0 90 0 5850 0.00 47200 -3.10 0.9 37,620 -810 2,670
0 0 0 4354.2 0.00 47300 -2.85 1.45 1,00,230 7,590 15,525
0 0 0 5583.15 0.00 47400 -1.75 1.4 53,895 2,205 4,110
0 0 0 5300 0.00 47500 -2.50 1.4 18,33,735 2,37,645 4,36,665
0 0 0 4917.8 0.00 47600 -1.55 1.75 86,235 16,875 20,760
0 0 0 4819.6 0.00 47700 -2.30 1.55 77,610 345 8,220
0 0 0 4610.7 0.00 47800 -1.80 1.4 55,140 -780 5,955
0 60 0 5089.1 0.00 47900 -1.00 1.35 1,37,535 15,675 30,915
3,855 -540 795 4689.45 -260.55 48000 -2.00 1.5 34,19,850 2,05,170 8,56,815
0 0 0 4428.1 0.00 48100 -0.35 3.9 1,38,900 3,570 14,745
0 690 0 4600 0.00 48200 -2.55 1.8 1,37,610 5,820 15,855
0 105 0 4865 0.00 48300 -1.95 1.5 1,04,175 3,225 10,410
0 15 0 4580.3 0.00 48400 -2.90 1.5 1,64,175 11,235 18,840
1,515 -390 1,005 3950 -675.00 48500 -2.45 1.5 33,65,685 3,66,915 5,62,365
1,635 1,635 780 3964 -471.35 48600 -3.40 1.25 2,20,515 9,570 24,645
0 195 0 4470 0.00 48700 -2.65 1.5 2,88,675 15,240 30,030
480 480 30 3560 -640.00 48800 -2.35 1.4 3,40,050 3,675 35,235
360 360 15 4199.35 102.40 48900 -1.80 1.95 4,40,280 15,210 37,005
11,490 1,560 3,105 3661 -459.85 49000 -2.70 1.8 72,33,780 1,08,705 10,78,320
0 15 0 4030 0.00 49100 -1.75 1.8 8,75,970 -4,770 68,400
0 0 0 3450.25 0.00 49200 -2.35 1.8 9,18,705 49,500 1,75,500
0 255 0 3600 0.00 49300 -2.20 1.95 9,83,715 83,790 1,38,105
0 90 0 3608.25 0.00 49400 -2.95 2.15 18,18,285 2,58,825 3,61,050
6,015 -555 975 3108.5 -321.50 49500 -2.95 2.25 94,12,005 2,27,640 11,48,805
375 0 90 2955.65 -416.70 49600 -1.35 2.8 24,12,630 2,32,860 3,37,260
1,830 -30 75 2800 -470.00 49700 -1.60 3.05 29,68,950 20,295 3,96,330
600 0 60 2475.3 -734.75 49800 -1.85 3.15 30,58,110 -93,660 2,35,800
0 105 0 3311.4 0.00 49900 -1.85 3.45 29,70,495 1,21,980 2,22,000
55,155 4,935 42,945 2605.3 -544.25 50000 -2.60 4 1,51,29,375 2,98,155 21,01,830
0 -15 0 2810.65 0.00 50100 -1.85 4.5 34,34,085 59,175 2,13,360
525 -270 810 2440.2 -297.60 50200 -2.50 5 45,86,940 10,995 1,69,350
1,395 -15 180 2235.7 -466.30 50300 -2.75 5.65 55,25,760 1,40,850 3,69,885
6,180 -30 570 2215.1 -512.05 50400 -2.90 5.8 52,16,910 -48,960 1,61,445
27,015 -4,380 8,745 2117.35 -525.95 50500 -3.80 7.2 1,78,60,395 -1,12,320 14,41,485
330 -345 1,005 2024 -561.00 50600 -3.00 7.55 53,49,960 60,915 4,26,795
2,115 -450 2,490 1921.2 -378.70 50700 -2.00 9 55,57,380 74,625 4,21,770
16,905 14,415 21,435 1813.35 -565.80 50800 -0.50 11.5 65,71,575 1,79,295 4,54,905
8,265 -11,820 18,075 1725.9 -472.65 50900 -3.20 13.6 56,08,020 -26,790 2,77,590
1,22,970 -1,620 1,61,205 1625 -523.50 51000 -3.20 15.85 2,32,62,525 10,185 16,93,890
8,565 -195 4,365 1525.1 -479.90 51100 -2.95 19.8 71,29,980 -31,440 3,33,315
7,215 -255 8,460 1437.3 -513.20 51200 -2.20 23 84,08,895 -42,825 3,61,590
4,695 -570 31,425 1335 -522.70 51300 -0.55 28.45 89,55,915 -1,76,565 3,71,010
10,470 1,365 30,240 1244.65 -510.25 51400 2.50 34.1 94,86,810 2,70,015 5,79,750
1,17,420 3,090 4,14,105 1149.65 -518.45 51500 3.45 40.7 2,40,77,010 2,100 10,79,955
23,880 510 73,515 1059.65 -520.60 51600 7.15 49.4 99,69,510 56,415 3,47,775
25,935 7,500 1,50,135 973 -512.00 51700 9.05 58.05 1,27,47,540 -1,08,615 4,32,000
34,155 11,310 4,36,485 889.9 -506.60 51800 15.90 73 1,65,69,525 71,955 6,06,615
89,790 53,655 5,58,975 794.05 -498.45 51900 20.60 87 1,39,48,170 -1,27,905 4,76,880
4,51,890 1,51,575 69,62,205 716.4 -498.60 52000 27.20 105 4,20,22,695 37,590 17,10,945
1,36,155 89,385 24,39,315 638.4 -483.45 52100 37.00 127 1,66,94,400 16,590 3,81,915
2,44,965 1,91,100 71,07,330 563.25 -476.30 52200 44.30 152.15 2,44,80,555 1,23,570 5,64,390
3,75,360 3,08,010 1,81,83,750 495 -465.30 52300 61.80 187 3,50,21,940 4,74,435 8,43,840
4,66,440 4,10,880 2,94,30,315 436 -440.90 52400 79.60 222.5 3,82,08,375 4,57,650 7,93,185
16,39,650 12,98,760 5,89,24,650 380 -425.00 52500 95.45 262.25 6,63,06,720 5,72,325 18,57,420
9,67,500 8,93,535 4,06,41,315 323 -403.75 52600 119.00 309 3,96,88,230 3,06,720 7,26,345
9,92,025 8,74,140 3,26,42,475 278 -377.30 52700 142.00 360 2,56,25,745 -16,425 5,00,670
7,37,940 5,21,685 2,43,28,860 235 -354.00 52800 170.60 420.6 1,61,94,150 -4,46,325 2,87,265
5,83,470 93,660 1,53,20,310 199 -325.15 52900 193.70 479.65 71,03,025 -6,68,760 2,76,315
22,84,080 5,14,845 3,99,24,225 167.95 -299.05 53000 220.55 548.05 1,39,05,960 -11,54,490 9,32,385
11,85,375 1,77,945 1,52,70,345 141 -269.00 53100 252.05 622.05 32,91,255 -4,71,150 3,79,920
13,28,835 2,36,700 1,77,02,205 117.95 -244.05 53200 281.00 704 21,21,975 -2,88,975 2,61,975
7,52,430 1,90,230 1,40,01,495 97.55 -213.40 53300 306.60 777.8 10,01,520 -1,29,885 1,44,675
7,02,360 2,54,685 1,20,46,635 80 -189.00 53400 326.90 855 3,64,560 -47,070 1,13,055
19,62,885 7,88,145 2,41,46,535 66.4 -167.60 53500 363.65 952.9 14,27,745 -60,795 1,88,205
7,63,305 4,25,280 1,02,82,575 54.5 -145.50 53600 379.75 1043.05 1,51,770 -11,940 53,295
9,00,735 5,00,775 1,05,14,715 44 -127.65 53700 389.40 1125.35 56,025 -4,710 39,780
6,05,250 1,97,160 90,92,625 37.95 -103.50 53800 423.40 1224.25 50,655 -9,195 12,930
5,20,095 2,29,710 85,15,260 32 -86.95 53900 437.85 1314.85 22,860 -4,185 10,740
21,89,625 7,89,345 2,30,53,005 26.65 -73.35 54000 455.70 1416.7 2,35,575 -24,615 51,660
5,39,055 2,08,500 67,94,265 22.15 -63.35 54100 473.95 1514.4 12,060 -450 8,805
5,67,810 85,245 83,26,995 19.85 -51.15 54200 469.35 1599.35 13,035 -2,925 4,425
7,57,575 2,59,620 83,69,460 15.4 -49.60 54300 468.15 1685.8 2,970 -135 1,305
4,69,755 2,02,740 59,84,535 12.5 -35.95 54400 487.40 1798.4 4,230 -585 1,050
19,82,580 6,95,820 1,76,89,470 10.95 -31.80 54500 495.70 1901.35 27,390 -10,170 8,640
7,62,975 4,02,090 68,13,450 9.25 -24.75 54600 494.55 1991.8 2,370 -135 240
7,87,845 5,27,895 57,93,435 7.95 -20.55 54700 494.80 2094.8 285 -120 450
5,73,000 1,07,265 68,09,280 7.05 -15.95 54800 470.00 2176.95 2,130 120 330
5,29,395 59,025 56,42,415 6.95 -12.95 54900 376.35 2377 15 -15 180
39,65,100 16,57,635 2,33,29,335 5.25 -10.80 55000 524.25 2393.4 8,610 75 12,960
3,60,675 -54,870 40,84,755 4.5 -10.00 55100 384.15 2435 45 0 105
3,97,155 47,085 34,27,725 3.8 -7.00 55200 0.00 2276.85 0 405 0
3,92,760 82,755 32,81,310 3.25 -6.25 55300 0.00 2078.95 0 60 0
4,28,070 1,65,570 30,98,580 3 -5.40 55400 428.65 2706.25 90 0 75
20,43,285 6,38,430 1,26,15,465 2.65 -4.35 55500 621.00 3001 75 15 360
6,71,730 3,73,170 24,73,680 2.3 -4.40 55600 459.25 2989 60 -15 30
6,05,655 3,09,990 29,56,245 2.1 -3.65 55700 0.00 2441.7 0 15 0
6,78,435 4,22,370 23,64,645 2 -3.25 55800 358.20 3230.05 30 30 90
6,98,655 4,07,775 22,52,295 2.05 -2.25 55900 0.00 6505.55 0 0 0
19,89,000 3,86,700 94,43,265 2.15 -1.75 56000 621.15 3480 3,180 495 5,100
1,05,465 -60,855 10,65,105 1.9 -1.45 56100 0.00 6698.05 0 0 0
0 0 0 0 0.00 56200 0.00 0 0 0 0
0 0 0 0 0.00 56300 0.00 0 0 0 0
0 0 0 0 0.00 56400 0.00 0 0 0 0
6,45,600 -1,91,790 47,30,880 2.1 -0.95 56500 0.00 4038.4 0 0 0
0 0 0 0 0.00 56600 0.00 0 0 0 0
0 0 0 0 0.00 56700 0.00 0 0 0 0
0 0 0 0 0.00 56800 0.00 0 0 0 0
0 0 0 0 0.00 56900 0.00 0 0 0 0
10,73,610 2,62,800 57,20,115 2 -0.80 57000 0.00 7571.9 0 0 0
0 0 0 0 0.00 57100 0.00 0 0 0 0
0 0 0 0 0.00 57200 0.00 0 0 0 0
0 0 0 0 0.00 57300 0.00 0 0 0 0
0 0 0 0 0.00 57400 0.00 0 0 0 0
8,31,390 3,52,530 63,72,225 2 -0.35 57500 0.00 4448.65 0 15 0
0 0 0 0 0.00 57600 0.00 0 0 0 0
0 0 0 0 0.00 57700 0.00 0 0 0 0
0 0 0 0 0.00 57800 0.00 0 0 0 0
0 0 0 0 0.00 57900 0.00 0 0 0 0
7,05,690 1,03,725 35,56,665 1.8 -0.60 58000 0.00 8552.8 0 0 0
0 0 0 0 0.00 58100 0.00 0 0 0 0
0 0 0 0 0.00 58200 0.00 0 0 0 0
0 0 0 0 0.00 58300 0.00 0 0 0 0
0 0 0 0 0.00 58400 0.00 0 0 0 0
3,13,140 1,68,450 20,84,835 2.05 -0.35 58500 0.00 9045.75 0 0 0
0 0 0 0 0.00 58600 0.00 0 0 0 0
0 0 0 0 0.00 58700 0.00 0 0 0 0
0 0 0 0 0.00 58800 0.00 0 0 0 0
0 0 0 0 0.00 58900 0.00 0 0 0 0
16,62,120 6,67,530 42,02,865 1.6 -0.80 59000 0.00 9539.75 0 0 0
0 0 0 0 0.00 59100 0.00 0 0 0 0
0 0 0 0 0.00 59200 0.00 0 0 0 0
0 0 0 0 0.00 59300 0.00 0 0 0 0
0 0 0 0 0.00 59400 0.00 0 0 0 0
2,62,350 1,80,360 16,54,410 1.75 -0.30 59500 0.00 10034.5 0 0 0
0 0 0 0 0.00 59600 0.00 0 0 0 0
0 0 0 0 0.00 59700 0.00 0 0 0 0
0 0 0 0 0.00 59800 0.00 0 0 0 0
0 0 0 0 0.00 59900 0.00 0 0 0 0
16,67,550 10,79,325 51,79,440 1.4 -0.45 60000 0.00 10529.85 0 0 0
0 0 0 0 0.00 60100 0.00 0 0 0 0
0 0 0 0 0.00 60200 0.00 0 0 0 0
0 0 0 0 0.00 60300 0.00 0 0 0 0
0 0 0 0 0.00 60400 0.00 0 0 0 0
8,36,895 3,32,910 31,75,515 1.35 -0.50 60500 0.00 7425 0 -60 0
4,76,87,115 3,38,14,200
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.