`
Related Pages for BANKNIFTY
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank
51157.8 -718.95 (-1.39%)

Option Chain for BANKNIFTY

12 Nov 2024 04:13 PM IST

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

Call
Put

Lot Size : 15
Delta OI Change OI Vol IV Ltp Change Change Ltp IV Vol Change OI OI Delta
- 0 0 0 - 7814.20 0.00 43500 -0.50 0.35 - 3,40,213 39,093 1,17,173 -
0.00 0 0 0 0.00 0.00 0.00 43600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 43700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 43800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 43900 0.00 0.00 0.00 0 0 0 0.00
- 0 0 2 - 7597.95 276.80 44000 -0.50 0.35 - 1,41,954 22,178 70,716 -
0.00 0 0 0 0.00 0.00 0.00 44100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 44200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 44300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 44400 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 6830.15 0.00 44500 -0.60 0.35 - 52,980 5,092 31,095 -
0.00 0 0 0 0.00 0.00 0.00 44600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 44700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 44800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 44900 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 6342.25 0.00 45000 -0.70 0.35 - 1,23,428 9,799 54,736 -
0.00 0 0 0 0.00 0.00 0.00 45100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 45200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 45300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 45400 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 5858.80 0.00 45500 -0.60 0.40 - 57,922 5,827 28,948 -
0.00 0 0 0 0.00 0.00 0.00 45600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 45700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 45800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 45900 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 5381.45 0.00 46000 -0.60 0.45 - 1,14,996 2,904 40,638 -
0.00 0 0 0 0.00 0.00 0.00 46100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 46200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 46300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 46400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 1 0 0.00 5035.40 0.00 46500 -0.70 0.50 - 1,20,421 7,550 25,113 -
0.00 0 0 0 0.00 0.00 0.00 46600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 46700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 46800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 46900 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 4453.60 0.00 47000 -0.65 0.70 - 1,09,821 395 31,195 -
0.00 0 0 0 0.00 0.00 0.00 47100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 47200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 47300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 47400 0.00 0.00 0.00 0 0 0 0.00
- 0 0 1 - 4489.35 189.35 47500 -0.80 0.90 49.88 96,458 3,152 24,635 -0.00
0.00 0 0 0 0.00 0.00 0.00 47600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 47700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 4200.00 0.00 47800 -1.35 0.65 44.56 43,482 -2,336 18,614 -0.00
0.00 0 0 0 0.00 4097.75 0.00 47900 -0.95 0.85 44.46 30,229 1,281 12,315 -0.00
- 10 -2 4 - 3588.00 -437.00 48000 -1.05 1.10 44.26 3,00,693 2,883 76,929 -0.00
- 0 0 0 - 3495.00 0.00 48100 -1.20 1.00 42.54 27,429 1,572 18,316 -0.00
- 0 0 0 - 3412.05 0.00 48200 -1.10 0.95 41.18 43,578 1,080 17,350 -0.00
- 0 0 0 - 3329.95 0.00 48300 -1.55 1.00 39.93 26,762 1,145 12,830 -0.00
- 0 0 0 - 3248.65 0.00 48400 -1.55 1.00 38.61 44,597 853 17,870 -0.00
0.00 0 0 0 0.00 3452.95 0.00 48500 -1.30 1.15 37.85 3,40,245 2,504 60,193 -0.00
- 0 0 0 - 3088.65 0.00 48600 -1.85 0.90 35.61 68,501 1,462 14,124 -0.00
- 0 0 0 - 3010.00 0.00 48700 -1.65 1.30 35.65 70,020 -701 10,590 -0.00
0.00 0 0 0 0.00 3000.00 0.00 48800 -1.90 1.10 33.70 89,349 4,546 17,616 -0.00
0.00 0 0 0 0.00 2661.80 0.00 48900 -2.30 0.95 31.83 61,518 -3,072 5,802 -0.00
0.91 82 -4 76 61.43 2203.30 -688.20 49000 -1.50 1.35 31.75 12,27,522 -22,765 1,73,313 -0.01
0.00 0 1 0 0.00 2681.75 0.00 49100 -1.80 1.55 30.85 1,35,340 -362 11,543 -0.01
- 0 0 0 - 2632.70 0.00 49200 -1.45 1.60 29.58 1,59,069 4,690 21,889 -0.01
0.00 0 0 0 0.00 2743.35 0.00 49300 -2.25 1.45 27.88 1,70,730 499 18,865 -0.01
0.90 3 0 4 53.12 1806.90 -633.15 49400 -1.40 2.20 27.86 2,03,929 1,821 18,283 -0.01
0.90 74 27 204 49.02 1697.25 -740.30 49500 -2.65 2.10 26.27 13,87,887 -27,134 76,916 -0.01
0.85 15 3 11 57.47 1657.25 -512.85 49600 -1.85 2.60 25.52 3,73,291 2,166 20,618 -0.01
0.86 72 71 114 52.00 1539.55 -561.50 49700 -2.55 3.00 24.51 4,71,436 5,110 24,079 -0.01
0.86 41 34 48 46.86 1422.85 -387.90 49800 -2.45 3.75 23.74 7,63,939 -38,789 30,332 -0.02
0.82 14 2 14 52.30 1374.95 -615.05 49900 -2.25 4.60 22.88 6,27,096 4,421 28,613 -0.02
0.91 4,304 -189 5,844 32.47 1171.75 -701.90 50000 -1.65 6.00 22.21 24,66,338 51,381 1,94,611 -0.03
0.85 108 38 187 38.76 1118.65 -743.60 50100 -1.70 7.05 21.12 11,21,501 7,400 34,173 -0.03
0.88 131 47 542 30.44 983.70 -758.90 50200 0.20 9.80 20.63 12,35,101 12,498 36,838 -0.04
0.86 208 133 1,528 28.78 887.55 -695.60 50300 1.75 12.95 19.93 17,63,875 61,087 92,200 -0.06
0.85 369 229 3,145 27.37 793.80 -696.70 50400 4.30 17.90 19.41 18,58,805 40,806 74,101 -0.08
0.84 5,008 2,593 37,155 24.40 690.80 -710.60 50500 9.90 25.40 19.03 38,11,664 32,928 1,38,866 -0.10
0.81 797 551 9,633 23.30 601.25 -693.55 50600 16.60 35.50 18.62 18,91,165 -1,466 42,277 -0.14
0.76 1,549 1,176 26,476 23.03 521.00 -672.00 50700 26.40 49.00 18.19 19,36,187 -1,273 44,271 -0.18
0.72 4,054 2,836 76,676 22.03 438.65 -667.00 50800 39.55 64.60 17.47 22,72,251 29,221 76,220 -0.24
0.67 7,934 6,990 1,38,597 20.62 356.55 -654.00 50900 59.90 89.15 17.18 22,37,223 8,182 37,400 -0.30
0.60 42,863 28,404 8,81,986 19.89 286.05 -626.55 51000 80.00 116.00 16.43 52,99,571 1,890 1,26,615 -0.38
0.53 34,977 30,549 8,34,551 19.75 228.55 -596.45 51100 114.45 157.00 16.28 27,46,390 13,747 62,452 -0.47
0.45 86,330 80,164 19,04,844 19.54 177.70 -550.85 51200 152.85 205.10 15.95 41,27,197 13,642 81,815 -0.56
0.38 90,299 78,333 20,89,557 19.48 135.95 -509.45 51300 199.55 264.55 15.82 39,33,991 -21,384 64,768 -0.65
0.31 73,946 61,188 15,59,612 19.73 104.50 -458.50 51400 253.85 334.00 15.82 26,71,536 -43,811 31,847 -0.73
0.25 1,75,247 1,40,789 28,60,899 20.08 80.00 -402.00 51500 306.35 408.00 15.39 38,03,841 -34,776 78,238 -0.81
0.21 89,002 62,475 19,49,413 20.88 64.10 -340.90 51600 369.55 495.85 16.00 22,68,674 -66,051 34,949 -0.86
0.17 1,02,840 81,500 27,82,956 21.50 50.35 -289.65 51700 418.70 572.55 12.82 26,36,768 -14,685 28,963 -0.95
0.13 1,43,491 1,01,270 39,45,338 22.11 39.50 -236.40 51800 471.40 664.20 - 31,66,214 -10,016 47,842 -
0.11 1,24,268 58,114 34,18,159 22.78 31.30 -193.60 51900 521.50 760.00 - 23,47,630 -2,170 46,392 -
0.08 2,96,999 1,55,579 61,51,379 23.24 24.05 -155.90 52000 565.40 859.40 - 27,88,933 -24,720 44,396 -
0.07 1,18,654 59,562 28,80,369 23.88 19.05 -122.90 52100 589.05 944.10 - 9,43,945 -6,435 15,589 -
0.06 1,71,910 68,370 31,15,171 24.60 15.40 -92.65 52200 628.75 1051.30 - 6,00,963 -3,278 20,551 -
0.04 1,37,644 59,929 24,00,118 25.11 12.00 -74.00 52300 647.90 1148.05 - 2,34,623 -1,748 22,624 -
0.04 1,25,893 44,065 20,78,307 25.72 9.55 -56.40 52400 655.75 1240.00 - 1,08,103 -1,270 23,385 -
0.03 3,26,411 1,42,664 45,70,307 26.53 8.00 -42.00 52500 670.80 1344.00 - 1,63,093 -1,917 25,679 -
0.02 97,006 37,258 18,28,411 27.31 6.70 -31.45 52600 683.85 1441.35 - 22,064 -719 7,797 -
0.02 1,06,161 49,842 22,16,823 27.70 5.15 -22.85 52700 693.95 1540.00 - 15,814 -1,214 4,759 -
0.02 91,341 28,694 17,55,283 28.66 4.55 -17.40 52800 695.25 1635.25 - 10,776 -985 3,052 -
0.01 78,277 29,762 13,59,828 29.61 4.05 -12.85 52900 696.75 1729.95 - 4,085 -76 1,400 -
0.01 2,89,940 -1,792 30,23,887 30.53 3.60 -8.65 53000 695.70 1825.55 - 15,634 -936 11,655 -
0.01 60,312 10,372 10,80,374 31.41 3.20 -5.95 53100 669.20 1896.15 - 404 -71 503 -
0.01 57,126 4,541 10,36,339 32.97 3.35 -4.50 53200 623.30 1953.90 - 645 -31 888 -
0.01 50,419 7,014 10,38,064 33.99 3.10 -3.95 53300 667.25 2092.10 - 261 30 690 -
0.01 46,510 8,402 8,85,413 35.18 3.00 -2.65 53400 683.20 2185.40 - 98 -22 281 -
0.01 1,71,682 50,561 21,84,568 36.35 2.90 -2.20 53500 665.25 2289.85 - 1,012 -139 3,134 -
0.01 37,618 1,711 6,33,384 37.16 2.60 -2.20 53600 709.50 2418.75 - 80 13 1,628 -
0.01 48,072 1,043 6,78,192 38.79 2.80 -1.50 53700 658.10 2408.10 - 1 0 11 -
0.01 37,138 2,618 5,89,212 39.16 2.30 -1.45 53800 713.90 2591.90 - 18 0 762 -
0.01 25,840 3,787 4,06,940 40.62 2.40 -0.90 53900 0.00 2958.00 - 0 0 0 -
0.01 2,56,756 57,334 17,15,532 42.27 2.60 -0.60 54000 674.90 2805.20 - 1,607 -431 2,861 -
0.01 20,394 3,459 2,51,465 42.71 2.20 -0.80 54100 0.00 2245.75 0.00 0 0 0 0.00
0.01 22,066 1,328 2,16,404 44.57 2.50 -0.30 54200 152.80 2220.45 - 2 0 1 -
0.01 28,808 -4,280 2,45,547 45.17 2.20 -0.65 54300 0.00 3275.65 - 0 0 0 -
0.00 18,327 -259 1,98,696 45.65 1.90 -0.90 54400 0.00 2312.35 0.00 0 0 0 0.00
0.01 94,328 -8,201 7,61,436 47.37 2.10 -0.40 54500 191.90 2650.00 - 18 -3 3,799 -
0.01 12,924 676 1,21,192 48.70 2.15 -0.45 54600 595.90 3190.00 - 1 0 448 -
0.00 19,373 -2,124 94,479 48.96 1.80 -0.35 54700 0.00 2260.00 0.00 0 0 0 0.00
0.00 14,727 -733 85,467 50.57 1.95 -0.20 54800 0.00 3689.55 - 0 0 0 -
- 20,788 -458 86,896 - 2.40 0.15 54900 0.00 3061.70 0.00 0 0 0 0.00
- 1,92,430 22,198 7,25,624 - 2.05 -0.20 55000 455.30 3565.50 - 9 2 1,221 -
- 16,065 269 59,547 - 2.10 0.20 55100 0.00 3945.95 - 0 0 0 -
- 14,639 878 56,448 - 2.00 0.15 55200 0.00 3471.05 0.00 0 0 0 0.00
- 24,166 1,107 96,879 - 2.25 0.25 55300 0.00 4119.85 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 55400 0.00 0.00 0.00 0 0 0 0.00
- 67,254 2,700 2,21,985 - 1.95 0.00 55500 0.00 4295.95 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 55600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 55700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 55800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 55900 0.00 0.00 0.00 0 0 0 0.00
- 61,251 372 2,55,102 - 2.05 0.45 56000 0.00 4140.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 56100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 56200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 56300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 56400 0.00 0.00 0.00 0 0 0 0.00
- 27,971 1,061 91,226 - 2.20 0.70 56500 0.00 5204.60 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 56600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 56700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 56800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 56900 0.00 0.00 0.00 0 0 0 0.00
- 56,192 4,316 2,35,491 - 2.00 0.55 57000 0.00 4500.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 57100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 57200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 57300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 57400 0.00 0.00 0.00 0 0 0 0.00
- 30,117 8,314 75,414 - 2.00 0.65 57500 0.00 6148.20 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 57600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 57700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 57800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 57900 0.00 0.00 0.00 0 0 0 0.00
- 52,560 4,234 2,28,943 - 1.85 0.60 58000 0.00 6628.90 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 58100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 58200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 58300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 58400 0.00 0.00 0.00 0 0 0 0.00
- 52,831 15,410 1,06,702 - 2.00 0.40 58500 0.00 7113.80 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 58600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 58700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 58800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 58900 0.00 0.00 0.00 0 0 0 0.00
- 84,692 19,756 1,81,146 - 1.75 0.35 59000 0.00 7601.90 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 59100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 59200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 59300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 59400 0.00 0.00 0.00 0 0 0 0.00
- 56,927 2,597 1,39,847 - 1.70 0.35 59500 0.00 8092.45 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 59600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 59700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 59800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 59900 0.00 0.00 0.00 0 0 0 0.00
- 2,92,080 90,661 7,48,166 - 1.55 0.40 60000 0.00 8584.70 - 0 0 0 -
49,00,655 27,03,201
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.