`
Related Pages for BANKNIFTY
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank
52153.15 215.10 (0.41%)

Option Chain for BANKNIFTY

16 Sep 2024 04:13 PM IST

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

Call Put
OI Change OI Vol Ltp Change Change Ltp Vol Change OI OI
0 0 0 8013.7 0.00 42000 0.00 1.2 54,16,605 89,460 13,29,705
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 7519.7 0.00 42500 -0.15 1.6 10,50,660 1,86,765 2,54,985
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 8350 0.00 43000 -0.65 1.3 10,34,460 37,290 3,92,730
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 6537.7 0.00 43500 -0.10 1.6 3,14,805 -35,910 1,76,430
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
0 0 0 6051.75 0.00 44000 -0.60 1.8 4,94,640 33,240 3,58,545
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 5571.05 0.00 44500 -0.65 2.15 4,38,870 41,265 1,82,910
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
0 0 0 5097.55 0.00 45000 -0.60 2 10,86,225 -26,280 4,16,715
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 4633.5 0.00 45500 -0.50 1.85 2,30,985 -6,045 34,485
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 0 0 4181.45 0.00 46000 -0.20 2.15 7,59,480 -73,590 1,73,250
0 0 0 0 0.00 46100 0.00 0 0 0 0
0 0 0 0 0.00 46200 0.00 0 0 0 0
0 0 0 0 0.00 46300 0.00 0 0 0 0
0 0 0 0 0.00 46400 0.00 0 0 0 0
0 0 0 4599.05 0.00 46500 -1.20 1.95 9,02,835 -73,425 2,22,900
0 0 0 0 0.00 46600 0.00 0 0 0 0
0 0 0 3574.15 0.00 46700 -1.20 1.9 51,690 975 16,980
0 0 0 3490.25 0.00 46800 -0.90 2.2 1,12,245 -5,475 19,680
0 0 0 3407.15 0.00 46900 -0.95 2.25 46,410 525 9,405
0 0 0 4300 0.00 47000 -1.25 2.5 25,42,890 -1,74,945 5,78,505
0 0 0 3243.35 0.00 47100 -2.55 2.4 94,905 -240 20,175
0 0 0 3162.7 0.00 47200 -0.70 2.75 2,75,745 40,860 75,690
0 0 0 3082.95 0.00 47300 -2.30 2.7 67,020 4,455 11,505
0 0 0 3004.1 0.00 47400 -1.30 2.7 1,15,845 -12,495 15,150
30 0 30 4690 1065.00 47500 -1.60 2.7 33,96,435 1,96,500 7,17,390
0 0 0 2849.2 0.00 47600 -1.40 2.8 1,71,480 -210 25,200
0 0 0 2773.2 0.00 47700 -1.75 2.65 2,04,345 -28,305 21,570
0 0 0 2698.15 0.00 47800 -1.70 2.8 3,17,760 -42,570 36,915
0 0 0 2625.95 0.00 47900 -1.90 2.7 2,07,540 -8,520 53,625
0 0 0 3844 0.00 48000 -2.15 3.35 67,84,320 -1,17,270 13,41,480
0 0 0 2478.65 0.00 48100 -2.00 3.3 2,38,095 4,125 49,335
0 0 0 3299.65 0.00 48200 -2.25 3.3 11,53,020 -2,50,200 1,28,475
0 0 0 2338 0.00 48300 -3.20 2.95 3,68,280 -30,345 79,890
0 0 0 2269.35 0.00 48400 -3.55 2.95 4,63,185 -29,580 52,365
945 -30 45 3700 575.00 48500 -3.05 3.7 41,75,730 -57,210 8,42,790
255 0 165 3450 780.00 48600 -3.15 3.8 8,67,150 11,385 1,32,120
0 0 0 2070 0.00 48700 -4.15 3.3 15,28,125 -10,500 3,24,825
0 0 0 2341.45 0.00 48800 -3.70 3.65 7,84,470 -17,580 1,36,485
180 0 90 3150 1135.00 48900 -4.40 4 7,29,240 -27,285 1,31,505
7,800 285 2,820 3100.05 255.35 49000 -4.05 4 1,02,94,515 -4,99,740 19,94,415
0 0 0 2525.6 0.00 49100 -4.55 4.2 11,63,775 21,930 1,97,565
0 0 0 2550 0.00 49200 -4.55 4.65 21,23,010 7,845 6,36,720
0 0 0 2340 0.00 49300 -4.45 5 16,21,815 -22,710 2,67,420
0 0 0 2125.9 0.00 49400 -5.75 4.75 16,43,025 -22,650 2,57,130
6,210 -750 1,665 2702.75 347.70 49500 -5.45 5.8 92,99,295 2,40,450 18,02,115
480 30 285 2607.05 338.85 49600 -6.00 5.55 21,47,130 -47,250 1,57,800
990 0 60 2500 266.70 49700 -6.00 6.55 25,38,060 -89,145 2,52,030
4,620 75 525 2389.2 334.20 49800 -6.80 6.95 24,89,145 35,985 3,90,285
4,005 -30 525 2289.35 320.35 49900 -8.35 6.45 24,41,550 4,815 2,39,880
83,040 -26,100 79,275 2206.3 347.00 50000 -7.85 7.7 1,37,64,285 12,21,720 29,31,750
8,370 -1,005 2,310 2065.1 302.90 50100 -9.25 7.75 32,86,200 1,27,605 3,61,320
9,840 -630 2,415 1989.9 326.70 50200 -6.90 8.4 41,97,765 -1,56,015 3,83,100
19,800 -405 2,370 1899.25 339.80 50300 -9.30 9.7 48,87,405 -47,070 5,56,815
37,425 -405 960 1800.6 331.00 50400 -9.65 10.4 43,00,140 -86,445 4,28,610
1,42,830 -18,315 1,44,270 1702.2 334.25 50500 -13.00 11.55 1,17,86,910 2,38,275 17,40,690
37,185 -5,025 9,375 1608.9 336.25 50600 -16.55 13 54,13,080 1,65,510 5,64,825
57,885 -5,265 13,575 1507.4 331.45 50700 -19.05 13.95 58,46,355 3,29,100 7,51,485
82,875 -5,175 27,915 1406.25 323.55 50800 -23.55 15.45 64,06,725 3,27,420 8,40,450
1,11,210 -5,655 40,380 1307.65 321.65 50900 -29.90 17.6 56,20,965 1,84,005 6,94,140
3,63,480 -97,935 6,42,525 1210.95 310.95 51000 -34.60 20 1,71,67,740 7,15,500 27,76,695
1,07,145 -23,595 1,92,420 1118 306.00 51100 -45.30 21.7 69,49,650 32,025 8,34,000
2,25,555 -44,325 3,36,615 1020.15 300.60 51200 -53.75 27.25 97,17,180 1,78,380 15,19,260
2,14,905 -21,375 5,68,020 925.4 285.40 51300 -68.80 30.2 95,52,270 1,54,665 12,29,610
2,89,245 -48,120 5,64,975 836 276.50 51400 -82.40 36.6 1,02,53,640 4,03,245 12,42,480
5,19,195 -1,60,800 41,23,035 740 254.60 51500 -101.00 43.5 2,13,42,180 2,40,345 22,48,785
2,76,510 -77,925 28,32,825 649.55 233.85 51600 -122.65 53 1,35,74,340 2,92,065 12,48,030
3,30,060 -4,18,635 61,36,800 559.95 207.45 51700 -146.40 65.75 1,67,64,210 78,960 13,38,615
4,54,830 -4,19,835 1,33,37,550 477 182.05 51800 -172.25 81.65 2,08,93,860 8,93,130 18,17,325
6,12,270 -4,78,170 2,30,91,555 396.6 151.15 51900 -201.00 102 1,93,79,655 1,38,915 11,40,735
14,79,090 -8,06,970 6,99,20,775 326.9 127.85 52000 -225.55 129.5 5,21,69,985 9,78,720 19,29,585
10,67,805 5,47,380 6,25,71,705 260 102.95 52100 -250.10 163.25 4,57,28,310 8,89,365 10,44,615
16,32,675 10,35,630 5,91,89,670 201 75.10 52200 -281.85 203.1 3,79,09,110 9,66,615 10,67,430
11,19,705 1,20,840 2,99,67,405 152.25 54.70 52300 -296.60 257.35 1,79,35,530 4,23,630 4,60,710
7,96,050 2,22,405 2,34,56,895 114.9 39.80 52400 -314.15 316 83,02,140 1,92,090 2,22,990
21,21,150 5,02,845 4,29,90,300 84.4 26.40 52500 -327.20 386 76,35,465 1,67,925 2,64,150
8,91,705 4,12,740 1,91,90,985 61.75 17.20 52600 -338.25 461.8 20,24,955 85,965 1,09,440
8,69,985 1,55,205 1,58,80,005 45 11.00 52700 -346.90 547.95 9,89,115 69,810 80,865
7,89,930 3,01,035 1,55,33,520 32.25 5.40 52800 -346.80 638.25 3,52,815 10,065 20,160
4,99,830 1,87,995 1,20,59,055 25 4.45 52900 -347.85 725.55 1,01,550 5,160 7,365
26,55,210 8,53,320 2,58,06,435 17.8 1.30 53000 -354.25 815.15 5,15,835 19,200 54,060
8,37,030 4,53,015 1,13,17,650 14 1.85 53100 -352.45 914 29,505 4,950 5,595
7,58,430 4,02,465 97,89,315 10.3 0.45 53200 -364.30 1009.35 17,040 1,425 1,905
7,10,850 4,45,515 97,05,405 8.3 0.00 53300 -333.75 1120.9 10,845 840 1,425
3,47,550 53,445 92,56,905 6.25 -0.30 53400 -330.50 1208.25 5,340 510 615
16,69,980 4,16,985 2,27,81,775 5 -0.70 53500 -362.40 1306.2 49,380 17,475 25,005
4,38,705 -7,080 72,20,415 4.5 -0.45 53600 -320.35 1404.25 585 -240 360
4,43,190 59,790 66,53,490 3.6 -0.75 53700 0.00 2009.9 0 15 0
2,82,045 40,695 48,52,710 3.15 -0.50 53800 -985.85 1614.15 90 15 105
3,49,260 1,50,240 54,75,870 2.45 -1.70 53900 0.00 2090 0 30 0
26,27,340 4,01,670 1,52,39,715 2.4 -1.25 54000 -342.30 1807 3,420 -630 2,475
4,24,155 -63,960 45,84,030 2.25 -1.25 54100 0.00 4204.15 0 0 0
5,01,780 44,850 28,16,940 2.5 -0.55 54200 0.00 4292.6 0 0 0
1,58,355 17,325 13,49,265 2 -1.55 54300 0.00 4381.6 0 0 0
1,12,500 14,355 12,05,040 2.25 -1.00 54400 0.00 4471.1 0 0 0
14,89,470 5,07,645 70,91,670 1.9 -1.20 54500 0.00 3290 0 0 0
2,26,305 -16,335 14,96,145 1.75 -1.05 54600 0.00 4651.5 0 0 0
1,07,190 17,250 10,21,230 1.95 -0.65 54700 0.00 4742.4 0 0 0
1,61,730 62,640 11,32,920 1.8 -0.80 54800 0.00 4833.65 0 0 0
53,580 53,580 5,21,445 1.6 1.60 54900 4925.35 4925.35 0 0 0
13,78,380 2,66,820 56,91,795 1.65 -0.90 55000 -319.60 2830.4 345 240 330
0 0 0 0 0.00 55100 0.00 0 0 0 0
0 0 0 0 0.00 55200 0.00 0 0 0 0
0 0 0 0 0.00 55300 0.00 0 0 0 0
0 0 0 0 0.00 55400 0.00 0 0 0 0
3,63,000 53,685 28,58,625 1.45 -0.90 55500 0.00 5483.2 0 0 0
0 0 0 0 0.00 55600 0.00 0 0 0 0
0 0 0 0 0.00 55700 0.00 0 0 0 0
0 0 0 0 0.00 55800 0.00 0 0 0 0
0 0 0 0 0.00 55900 0.00 0 0 0 0
8,31,630 5,220 30,67,545 1.35 -0.90 56000 0.00 4250 0 0 0
0 0 0 0 0.00 56100 0.00 0 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
1,96,155 7,290 34,38,885 1.35 -0.65 56500 0.00 6435.65 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
4,34,355 3,420 14,98,635 1.2 -0.80 57000 0.00 6919.45 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
1,15,425 53,985 7,97,265 1.15 -0.75 57500 -2110.05 5296.7 30 15 15
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
4,91,670 1,58,310 12,23,385 1.1 -0.75 58000 0.00 7896.7 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
4,98,510 53,955 8,84,025 1.15 -0.70 58500 0.00 8388.6 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
12,97,695 -46,035 28,01,625 1.05 -0.60 59000 0.00 8881.95 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
3,28,275 1,72,500 23,14,770 1 -0.60 59500 0.00 9376.25 0 0 0
3,55,66,845 4,45,06,995
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.