`
Related Pages for BANKNIFTY
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank
51462.05 -383.15 (-0.74%)

Option Chain for BANKNIFTY

04 Oct 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
0 270 0 8873.7 0.00 43000 -0.90 1.75 94,34,325 6,25,245 13,72,950
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 8206.65 0.00 43500 0.20 2.7 29,89,350 1,45,695 4,03,665
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 7712.7 0.00 44000 0.05 2.55 26,47,005 2,69,250 5,26,080
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 7220.4 0.00 44500 0.05 3.35 14,95,650 -4,080 1,32,525
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 6730.55 0.00 45000 -3.85 3.15 36,62,310 -26,565 4,50,315
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 6244.25 0.00 45500 -0.90 3.35 23,05,095 1,13,130 2,56,635
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
15 -15 30 5900 -1150.00 46000 -0.40 3.9 32,20,035 2,06,655 3,99,405
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 5288.3 0.00 46500 0.45 4.95 36,53,280 -79,590 2,55,705
0 0 0 0 0.00 46600 0.00 0 0 0 0
0 0 0 0 0.00 46700 0.00 0 0 0 0
0 0 0 0 0.00 46800 0.00 0 0 0 0
0 0 0 0 0.00 46900 0.00 0 0 0 0
0 0 0 6011.6 0.00 47000 -1.40 6.2 64,81,095 2,67,735 9,07,965
0 0 0 0 0.00 47100 0.00 0 0 0 0
0 0 0 0 0.00 47200 0.00 0 0 0 0
0 0 0 0 0.00 47300 0.00 0 0 0 0
0 0 0 0 0.00 47400 0.00 0 0 0 0
0 0 15 4169.45 -198.55 47500 -0.65 8.45 70,06,530 2,25,510 7,09,530
0 0 0 4278.7 0.00 47600 0.20 8.85 7,03,935 35,955 70,830
0 0 0 4189.95 0.00 47700 -0.80 8.7 12,60,735 1,26,540 1,47,780
0 0 0 4101.8 0.00 47800 0.30 10.3 10,04,955 27,105 41,415
0 0 0 4014.25 0.00 47900 -0.50 10 11,03,925 21,270 39,510
135 0 75 4109.15 -1.85 48000 -0.40 11.1 1,03,00,425 2,81,100 12,20,715
0 0 0 5190 0.00 48100 0.05 11.35 15,76,965 53,925 86,400
0 0 0 3755.7 0.00 48200 -0.25 13 14,33,370 19,515 43,245
0 0 0 3670.9 0.00 48300 -1.45 13.2 10,92,240 6,120 49,830
0 0 0 3586.85 0.00 48400 0.30 13.2 11,73,450 7,200 41,145
0 0 0 4630 0.00 48500 0.20 17.2 78,87,300 2,70,030 7,67,580
0 0 0 3421 0.00 48600 -1.20 16.45 13,36,320 18,000 72,060
0 0 0 3339.3 0.00 48700 1.70 18.05 16,84,815 43,380 1,21,710
0 0 0 3258.45 0.00 48800 1.80 21 18,96,690 69,105 1,65,150
0 0 0 3178.4 0.00 48900 0.60 19.3 26,41,215 1,51,815 2,09,715
1,335 990 3,000 2552.4 -381.65 49000 1.50 24.05 1,07,62,140 5,24,835 13,11,210
0 0 0 4610 0.00 49100 3.20 24.5 20,64,720 49,755 96,405
0 0 0 3776 0.00 49200 2.95 25.35 22,98,435 30,600 1,96,695
0 0 0 2867.2 0.00 49300 3.30 28.15 24,94,365 1,15,050 1,87,800
0 0 0 3592 0.00 49400 1.60 31.5 22,87,665 45,435 1,26,780
360 -45 225 2018.9 -369.20 49500 3.70 36.7 94,41,090 55,665 6,62,415
0 0 0 3420 0.00 49600 1.25 36.2 32,44,530 15,930 1,26,960
60 0 30 2000 -445.00 49700 0.45 40.85 31,04,505 27,210 1,30,125
75 60 135 1762.65 -1367.35 49800 1.85 41.85 41,89,005 -33,810 1,90,965
0 0 0 2429 0.00 49900 2.95 48.95 38,88,750 24,750 1,50,735
16,155 11,670 57,915 1598.05 -504.15 50000 7.70 53.8 1,83,56,355 2,85,345 14,47,200
420 15 285 1548 -430.95 50100 9.05 58.95 47,83,425 27,540 1,42,170
180 135 630 1406.65 -1395.15 50200 9.05 61.05 54,95,925 28,635 1,60,725
540 465 975 1306.35 -1483.65 50300 9.05 70.05 62,04,495 35,940 2,07,465
1,035 705 1,905 1218.85 -1471.15 50400 14.40 79.95 64,25,565 23,265 2,04,870
22,500 16,845 1,03,455 1140.2 -489.30 50500 13.75 86.75 1,90,66,845 4,94,370 15,75,990
4,875 4,125 25,320 1048.65 -509.15 50600 22.50 100.5 86,81,310 50,295 2,23,845
4,785 4,155 26,040 961.4 -462.00 50700 27.05 113.75 95,59,080 -4,755 2,21,160
10,965 8,040 56,730 875.2 -482.50 50800 33.10 128.1 99,82,785 22,335 2,93,265
13,245 12,180 1,32,465 790.65 -481.45 50900 36.60 142 91,64,970 54,915 2,00,175
1,42,515 45,525 13,76,385 719 -464.00 51000 47.50 165.5 2,97,59,220 69,600 13,39,860
33,180 30,060 3,23,655 635.3 -448.85 51100 58.80 188.8 1,11,91,365 1,08,885 2,92,485
60,000 50,625 8,38,590 568.9 -432.15 51200 71.00 216 1,44,50,745 1,06,065 3,35,700
1,31,730 1,20,780 19,84,380 494.45 -436.55 51300 83.25 243.25 1,63,31,745 2,04,480 4,23,255
2,05,560 1,87,260 44,63,475 434.1 -400.85 51400 99.15 277.8 2,11,08,375 1,39,170 4,46,340
9,18,690 7,01,775 1,48,91,805 375 -378.40 51500 118.50 318 4,58,59,080 1,46,445 11,98,515
4,86,015 4,21,410 1,13,41,995 321.05 -371.85 51600 141.85 365.4 3,24,42,255 1,83,270 4,89,000
4,21,980 3,07,305 1,57,69,785 271.45 -338.05 51700 162.40 415 3,90,93,765 -1,99,365 2,88,015
5,62,095 2,59,665 2,15,95,515 227 -313.50 51800 190.00 475 4,01,81,370 -3,44,940 2,89,755
6,57,660 4,34,700 2,22,29,925 190.8 -291.25 51900 218.60 536.15 3,01,81,530 -30,165 3,66,660
20,24,745 10,77,480 4,85,75,850 161.45 -255.55 52000 239.30 603.3 4,21,86,840 -2,27,370 10,68,690
5,09,475 71,550 2,52,37,155 136.25 -229.75 52100 268.35 677.35 1,80,45,990 -1,51,890 2,13,360
10,81,305 5,11,140 3,54,54,840 113.95 -204.05 52200 294.60 754.6 1,74,74,895 -11,505 2,87,760
8,89,425 2,66,670 3,33,26,130 93 -184.60 52300 326.90 836.2 1,25,55,330 -135 3,36,330
8,30,310 1,73,700 2,54,42,760 78.95 -154.05 52400 350.00 925 67,78,710 -71,925 2,73,405
22,35,675 6,73,500 4,19,98,365 65.3 -134.70 52500 376.15 1016.15 73,10,985 -62,565 5,65,275
7,21,545 58,455 1,93,01,400 57 -109.00 52600 401.45 1099 19,50,375 -44,595 1,55,130
8,97,870 2,54,415 1,98,84,195 45.95 -97.05 52700 426.30 1203.35 14,21,865 -2,865 1,52,205
8,95,995 27,795 2,03,98,695 39 -79.50 52800 420.95 1280.95 9,36,960 -20,070 1,54,755
8,96,805 78,405 1,63,54,935 33.35 -66.65 52900 439.95 1380.4 4,87,890 12,705 2,04,750
31,85,355 9,85,800 3,97,88,025 28.9 -54.10 53000 449.95 1465.95 18,42,900 24,255 8,82,345
7,91,730 1,98,675 1,41,79,020 23.7 -47.50 53100 465.40 1563.85 1,06,755 -14,475 1,64,205
10,72,545 1,31,685 1,41,13,365 19.95 -39.00 53200 482.60 1669 1,12,320 -12,375 1,78,845
10,17,420 1,70,880 1,18,76,310 17 -34.00 53300 482.15 1763 64,575 -14,565 3,05,970
8,89,995 2,35,650 1,16,92,665 15.9 -25.85 53400 494.10 1862.65 47,415 -12,555 1,25,640
24,81,990 5,77,260 2,41,96,755 12.55 -24.45 53500 489.00 1962.65 1,72,245 -23,700 4,19,955
9,38,445 4,12,155 96,62,145 12.05 -19.25 53600 494.75 2055.55 9,675 -1,125 49,470
5,51,325 62,340 92,54,025 10.7 -15.30 53700 538.30 2188.65 7,320 -2,325 36,615
6,81,600 92,730 95,15,700 9.25 -14.25 53800 508.20 2259.35 18,735 -9,090 51,255
4,38,795 -71,955 73,55,370 8.2 -12.80 53900 550.30 2394.45 5,340 -2,730 27,525
30,53,580 9,70,095 2,57,73,405 7.2 -11.40 54000 504.45 2450 1,37,745 -37,305 1,93,755
4,32,165 -27,240 74,01,030 7 -9.70 54100 492.15 2538.85 3,375 -1,110 24,180
6,07,440 1,29,525 74,89,440 7.7 -7.30 54200 532.75 2683.65 7,965 -1,815 12,375
4,70,490 89,475 55,44,975 6.8 -6.20 54300 548.10 2778.1 5,025 -2,760 49,050
3,15,090 -10,050 44,64,765 6.5 -5.20 54400 529.10 2860.1 3,135 -1,185 18,285
13,12,965 1,800 1,20,96,315 5.65 -3.65 54500 525.55 2957.6 12,030 -3,420 36,645
2,87,355 -3,255 29,08,920 4.8 -3.85 54600 -263.90 2286.55 510 -30 7,950
3,48,450 1,07,790 28,36,350 4.9 -4.20 54700 237.90 3072.6 105 30 3,480
2,16,330 -62,325 24,64,320 5.1 -4.10 54800 -461.70 2452 120 -75 3,000
1,74,450 -89,025 19,07,070 4.75 -4.25 54900 0.00 2872 0 -30 0
25,45,485 5,11,665 1,08,97,650 4.7 -2.55 55000 488.75 3431.45 16,455 -6,150 46,335
1,68,360 -8,820 10,74,810 4.6 -2.55 55100 535.80 3607.8 60 -30 2,745
1,48,020 -720 9,59,970 4.7 -2.20 55200 -468.70 2731.3 15 0 1,245
2,54,235 50,460 12,07,935 4.1 -3.40 55300 0.00 2269.5 0 0 0
87,195 -49,080 8,72,025 4.1 -1.60 55400 0.00 1141.8 0 0 0
12,09,135 -81,870 44,88,240 4 -1.80 55500 -122.45 3503.75 300 0 2,295
92,520 1,995 4,88,565 3.9 -3.10 55600 0.00 2000 0 0 0
63,495 -10,410 6,14,625 3.9 -2.90 55700 0.00 2397.15 0 0 0
2,05,155 -4,725 8,65,080 3.65 -2.55 55800 0.00 1814.3 0 0 0
55,965 14,940 4,27,500 3.8 -1.45 55900 0.00 4308.7 0 0 0
14,85,870 -1,84,950 67,20,555 4 -1.40 56000 990.00 4490 795 15 1,965
1,01,280 18,015 3,16,050 3.35 -1.65 56100 0.00 4486.3 0 0 0
48,060 14,565 2,95,230 3.15 -2.40 56200 0.00 4575.8 0 0 0
19,530 -6,000 1,76,655 4 -1.60 56300 0.00 4665.8 0 0 0
20,790 1,380 2,04,555 3.2 -1.50 56400 -230.85 4525.4 15 0 0
3,50,535 -35,940 25,63,545 3.8 -0.85 56500 379.25 4100 450 -330 960
11,175 -2,925 2,02,560 3.8 -1.55 56600 0.00 4938.4 0 0 0
22,425 7,590 1,62,930 3.7 -1.40 56700 0.00 5030.05 0 0 0
12,960 3,420 2,47,545 3.1 -2.85 56800 0.00 5122.15 0 0 0
12,555 2,145 90,555 3.5 -1.55 56900 0.00 5214.55 0 0 0
8,98,005 2,95,515 63,23,355 3.55 -0.85 57000 460.55 5386.5 4,155 -1,215 1,305
10,005 -7,815 1,25,400 3.75 -1.15 57100 0.00 5400.45 0 0 0
63,600 60,540 3,19,920 4.05 -0.85 57200 0.00 5493.9 0 0 0
79,785 66,960 2,94,810 3.1 -1.70 57300 0.00 5587.65 0 0 0
55,800 53,730 2,17,755 2.9 -1.95 57400 0.00 5681.65 0 0 0
3,61,800 -4,050 16,56,960 3.5 -1.20 57500 0.00 5776 0 0 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
8,66,205 21,450 25,28,535 3.4 -1.25 58000 0.00 6251.45 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
8,58,945 3,13,665 24,76,305 3.55 -1.20 58500 0.00 6732.2 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
5,21,010 1,68,780 15,86,775 3.35 -1.35 59000 0.00 7217.1 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
7,59,780 6,20,370 27,71,085 3.75 -0.05 59500 0.00 7705.15 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
11,74,815 3,93,675 34,22,745 2.95 -1.35 60000 0.00 8195.55 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
5,60,355 3,27,330 18,43,560 3.45 -0.95 60500 0.00 8687.75 0 0 0
0 0 0 0 0.00 60600 0.00 0 0 0 0
0 0 0 0 0.00 60700 0.00 0 0 0 0
0 0 0 0 0.00 60800 0.00 0 0 0 0
0 0 0 0 0.00 60900 0.00 0 0 0 0
8,75,415 2,99,670 21,77,580 3.55 0.05 61000 0.00 9181.25 0 0 0
0 0 0 0 0.00 61100 0.00 0 0 0 0
0 0 0 0 0.00 61200 0.00 0 0 0 0
0 0 0 0 0.00 61300 0.00 0 0 0 0
0 0 0 0 0.00 61400 0.00 0 0 0 0
8,33,025 6,00,270 22,96,680 3.35 -0.35 61500 0.00 7115 0 0 0
0 0 0 0 0.00 61600 0.00 0 0 0 0
0 0 0 0 0.00 61700 0.00 0 0 0 0
0 0 0 0 0.00 61800 0.00 0 0 0 0
0 0 0 0 0.00 61900 0.00 0 0 0 0
32,44,605 15,47,190 83,27,430 3.2 -0.25 62000 0.00 10170.75 0 0 0
5,20,24,665 2,78,77,455
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.