`
Related Pages for BANKNIFTY
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank
52750.4 561.75 (1.08%)

Option Chain for BANKNIFTY

18 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
105 30 45 15250 1410.00 37500 -0.40 1.7 1,02,825 48,570 52,455
0 0 0 0 0.00 38000 0.00 0 0 0 0
0 0 0 0 0.00 38500 0.00 0 0 0 0
0 0 0 8650.65 0.00 39000 -1.55 1.35 67,710 19,650 20,970
0 0 0 0 0.00 39500 0.00 0 0 0 0
0 0 0 0 0.00 40000 0.00 0 0 0 0
0 -15 0 11750 0.00 40500 0.30 2 59,640 16,875 20,370
0 0 0 0 0.00 40700 0.00 0 0 0 0
0 0 0 0 0.00 40800 0.00 0 0 0 0
0 0 0 0 0.00 40900 0.00 0 0 0 0
0 0 0 0 0.00 41000 0.00 0 0 0 0
0 0 0 0 0.00 41100 0.00 0 0 0 0
0 0 0 0 0.00 41200 0.00 0 0 0 0
0 0 0 0 0.00 41300 0.00 0 0 0 0
0 0 0 0 0.00 41400 0.00 0 0 0 0
0 0 0 0 0.00 41500 0.00 0 0 0 0
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
7,215 -495 690 10700 491.35 42000 -0.05 2.7 19,61,580 7,26,495 7,62,960
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 11172.2 0.00 42500 1.35 4.35 5,52,030 1,35,690 1,39,815
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
33,285 -75 90 9798.8 528.80 43000 1.40 4.95 13,41,660 4,22,655 4,38,375
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
570 0 15 9404 2004.00 43500 0.25 4.25 3,11,970 1,06,170 1,14,390
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
7,620 -90 255 8811.1 1161.10 44000 0.15 4.55 8,42,430 1,86,765 2,04,270
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 6668.35 0.00 44500 2.85 7.75 4,86,690 1,32,375 1,38,765
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
37,650 -510 810 7678.85 428.85 45000 2.50 6.65 9,31,440 2,10,495 3,38,220
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 5999 0.00 45500 6.35 12.1 3,29,310 32,325 43,365
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
21,285 -60 240 6730 451.15 46000 0.90 6.45 8,26,680 1,57,470 2,82,825
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
3,105 -15 45 6320.1 1120.10 46500 0.80 6.8 5,98,275 1,26,645 1,63,695
0 0 0 0 0.00 46600 0.00 0 0 0 0
0 0 0 7283.15 0.00 46700 1.45 7.6 35,355 3,690 4,410
0 0 0 3848.7 0.00 46800 0.35 7.8 61,200 7,995 11,160
0 0 0 3754.3 0.00 46900 -28.65 8.05 44,535 6,405 7,905
34,785 -165 1,140 5700 441.65 47000 1.45 7.55 9,59,535 1,85,835 3,94,275
0 0 0 3565.85 0.00 47100 1.25 8.25 56,850 2,190 6,870
0 0 0 6852.05 0.00 47200 2.25 9.5 69,705 7,350 11,010
0 0 0 6767 0.00 47300 -0.85 7.35 78,945 15,360 20,190
0 0 0 4160 0.00 47400 1.45 8.95 58,620 5,625 10,380
1,125 0 15 5360 640.00 47500 -0.60 7.9 10,55,970 2,51,250 3,30,885
0 0 0 6514.25 0.00 47600 1.45 9.95 68,115 8,910 11,055
0 0 0 4225 0.00 47700 1.40 10.7 67,440 14,640 18,555
0 0 0 6347.85 0.00 47800 0.25 9.3 75,960 11,655 17,775
0 0 0 3528.05 0.00 47900 1.40 11.5 83,280 7,785 10,515
29,760 -975 4,755 4693.65 422.10 48000 0.00 10.5 20,84,580 4,35,060 7,02,465
0 0 0 6101.6 0.00 48100 -0.75 10.25 61,620 6,600 9,780
0 0 0 6020.4 0.00 48200 -0.35 11.35 1,50,135 16,200 24,630
0 0 0 2900.9 0.00 48300 -1.05 10.65 1,48,410 13,710 18,915
15 0 15 4425 1620.10 48400 -2.10 10.9 3,57,090 27,960 32,190
10,110 600 660 4202.35 392.35 48500 0.10 12.5 13,63,050 1,17,090 2,91,720
135 0 15 4240 715.00 48600 1.70 14.8 4,44,195 30,135 37,560
0 0 0 2085 0.00 48700 0.80 14.3 7,93,725 42,690 53,460
0 0 0 3480 0.00 48800 -1.50 12.6 3,43,560 24,675 39,180
105 15 60 3788 434.55 48900 1.00 16.75 2,90,790 22,620 28,635
52,665 -705 9,480 3701.75 410.45 49000 0.15 17 18,12,060 1,84,860 5,25,570
0 0 0 2280 0.00 49100 0.60 17.9 1,82,835 3,420 27,720
0 0 0 3120 0.00 49200 -1.40 17.8 2,39,130 34,455 71,055
0 0 0 2950 0.00 49300 -0.65 19.1 2,47,935 -7,005 32,565
0 -105 0 2910 0.00 49400 -1.55 19.9 4,59,840 1,07,400 1,32,645
15,750 -675 5,115 3201.05 391.55 49500 -1.30 21.7 21,26,250 4,62,990 6,89,805
120 75 150 3206.95 1409.50 49600 -2.50 21.75 6,49,875 2,91,930 3,10,275
2,970 0 15 3150 495.55 49700 -3.60 23 3,35,235 15,105 66,855
2,040 210 765 2925 366.60 49800 -3.20 25.5 3,09,795 5,805 45,825
2,250 90 210 2819.65 424.80 49900 -4.50 27 2,77,470 7,920 41,970
1,16,190 37,815 81,750 2728.05 416.90 50000 -1.75 31.9 39,11,850 5,68,200 11,20,020
1,515 -225 1,080 2741.15 538.15 50100 -5.90 32.3 4,22,520 19,620 56,325
2,400 120 525 2540 376.05 50200 -1.65 36.6 4,27,455 65,640 1,18,110
5,010 -375 1,290 2440 409.30 50300 -7.75 37.8 4,14,825 26,145 73,710
6,510 -165 1,455 2337.3 416.00 50400 -5.70 41.85 3,91,470 69,990 1,18,785
1,12,665 7,245 35,505 2239.15 403.60 50500 -8.20 42 22,85,595 88,815 5,54,880
12,225 -750 4,320 2142.6 382.60 50600 -11.05 47.95 4,50,825 -15,240 1,17,285
12,615 -765 4,185 2043.65 378.65 50700 -14.30 53.65 6,62,640 28,995 1,25,295
18,495 -315 13,050 1964.75 414.75 50800 -10.45 55.05 5,88,840 57,330 1,71,945
16,035 -1,815 4,710 1856.85 393.15 50900 -19.05 62 4,97,625 26,520 1,30,065
3,46,530 62,070 3,48,615 1766.55 404.55 51000 -18.20 69.95 37,08,705 3,44,160 12,07,320
44,745 -4,845 23,505 1678.1 402.25 51100 -21.50 77 6,53,340 44,250 1,46,325
51,075 -3,450 37,245 1594.75 411.10 51200 -27.95 84.9 8,64,270 77,460 2,45,190
44,970 -11,100 43,680 1472.4 367.40 51300 -31.25 94.5 10,46,235 80,025 2,52,045
44,625 -3,405 46,275 1410.35 390.35 51400 -42.10 99.2 7,81,590 61,935 1,64,250
4,74,000 2,340 5,07,780 1307.6 374.45 51500 -51.45 111 34,91,040 2,57,385 9,97,050
35,760 -8,235 47,805 1230.8 367.90 51600 -56.55 126 8,94,930 67,050 1,84,470
68,775 1,905 1,41,450 1153.55 361.45 51700 -66.35 142.65 10,79,400 1,43,160 2,79,135
78,915 -2,295 2,27,325 1053.65 340.15 51800 -81.65 157 13,93,560 84,630 2,78,835
47,430 -16,260 2,17,275 970.2 319.20 51900 -89.00 174.55 10,60,845 51,045 1,54,980
8,02,665 -2,90,745 33,30,105 900.25 320.40 52000 -104.95 196 80,61,525 3,20,955 19,29,840
90,705 -28,605 6,60,150 839.8 315.80 52100 -115.65 223 22,31,085 1,18,875 2,53,320
1,80,045 -90,795 17,26,740 755.1 295.10 52200 -135.00 250 28,75,665 1,35,375 3,56,340
1,56,750 -91,650 22,01,205 692.75 284.75 52300 -139.35 284 33,31,620 2,35,770 3,86,025
1,47,645 29,445 23,72,340 629.6 267.00 52400 -168.20 315.05 31,20,060 2,35,200 2,95,440
7,90,185 1,11,975 69,62,835 565.8 250.70 52500 -182.45 355 76,99,470 6,10,605 8,42,880
2,17,200 1,05,315 29,25,075 512 234.50 52600 -198.30 395.95 30,04,410 2,72,235 2,88,285
5,22,570 3,99,765 46,92,630 467.95 226.10 52700 -211.25 443 43,73,550 5,25,195 5,38,785
8,15,490 6,64,995 58,70,685 404.05 193.50 52800 -229.25 495.35 53,16,060 7,54,305 7,74,960
4,29,930 2,90,970 34,92,390 365 184.10 52900 -246.50 546.9 22,98,690 3,03,420 3,11,100
18,00,210 1,25,910 1,09,46,475 321.15 164.30 53000 -268.60 608.4 42,54,495 5,05,230 6,89,265
2,38,605 98,430 19,31,340 286.3 150.60 53100 -275.00 668.35 2,92,680 42,720 46,875
3,01,980 1,04,415 21,27,630 256 141.35 53200 -294.40 733.6 2,18,940 35,880 38,910
2,53,080 1,45,920 16,83,300 227 128.00 53300 -265.70 816.85 1,07,175 19,605 22,800
1,85,445 90,720 14,51,205 196.65 114.55 53400 -347.30 874.2 84,420 22,560 23,235
13,01,505 3,48,060 52,08,660 175.85 104.50 53500 -315.65 963 3,34,005 73,065 1,03,200
1,56,255 63,000 12,18,180 156.95 96.95 53600 -319.50 1042.8 34,710 11,445 11,535
3,37,890 2,19,870 17,89,695 132 79.05 53700 -1279.65 1125 59,610 14,310 14,430
2,12,940 1,64,925 14,01,750 116 70.50 53800 -1127.10 1212.25 5,760 3,450 3,450
1,70,805 1,50,525 10,20,810 108.95 70.00 53900 -1065.10 1287.55 25,560 9,060 9,360
11,44,740 4,74,390 52,24,305 87.9 55.35 54000 -362.55 1387.45 1,37,865 18,030 58,125
93,675 43,185 9,75,450 81.85 52.55 54100 -329.60 1470.4 2,070 1,185 1,200
1,94,430 1,66,470 13,32,180 82 55.95 54200 0.00 1920.05 0 15 0
1,96,470 1,70,070 10,76,355 57.3 34.95 54300 -409.80 1655.75 345 150 195
1,28,640 91,365 11,20,200 54.9 35.40 54400 0.00 2656.95 0 0 0
6,78,255 3,26,055 43,93,425 60 44.25 54500 -430.45 1809.95 2,835 1,005 3,090
64,935 50,805 7,81,560 47.05 31.65 54600 0.00 2486.45 0 0 0
1,77,675 1,33,575 9,17,265 38.9 25.80 54700 -458.25 2010.2 60 30 150
8,06,730 7,96,455 18,44,145 34.75 21.25 54800 0.00 2534.5 0 165 0
89,475 71,820 7,34,925 31.65 19.90 54900 0.00 2939.15 0 0 0
8,89,170 4,57,200 50,31,420 28 16.70 55000 -396.55 2313.45 18,180 -3,585 65,235
55,995 50,070 5,06,400 24.7 14.40 55100 0.00 3056.4 0 0 0
99,285 92,340 6,05,430 20 11.10 55200 0.00 2936.75 0 0 0
49,305 38,730 2,98,965 23.95 16.50 55300 -502.50 2530 15 0 150
31,530 29,115 2,45,955 18.25 9.85 55400 0.00 3159.65 0 105 0
3,40,905 2,59,305 19,44,705 18.65 11.45 55500 -385.05 2810 360 135 645
59,490 55,605 3,02,775 22.1 14.40 55600 -436.40 2922.7 15 0 105
98,145 92,355 3,68,655 18.2 10.50 55700 0.00 3422.7 0 0 0
54,465 51,705 2,75,370 13.55 5.90 55800 0.00 3485.85 0 0 0
57,945 49,095 2,55,930 18.1 12.25 55900 0.00 4350.2 0 0 0
7,87,575 6,56,640 34,05,960 12.05 6.70 56000 -488.05 3207.5 540 15 13,500
57,195 54,075 3,34,320 10.05 4.50 56100 0.00 3678.7 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
4,46,700 4,31,415 19,05,375 8.3 3.50 56500 0.00 3943.85 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
3,82,995 3,07,050 16,26,615 6.5 1.40 57000 -429.55 4288.85 3,795 -2,085 14,790
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
3,86,700 3,76,320 11,88,975 3.35 -0.45 57500 -670.00 4530 240 -150 2,865
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
2,12,895 1,86,945 8,65,875 4.2 0.50 58000 -409.80 5290.2 705 -240 4,710
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
1,96,785 1,85,310 6,98,460 3.35 0.05 58500 0.00 6175 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
3,42,030 3,15,180 9,82,755 3.5 0.30 59000 -514.95 6136.75 570 -15 4,260
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
78,945 65,820 3,45,180 3.1 0.05 59500 0.00 6189.45 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
5,85,750 5,10,825 14,98,425 3.45 0.70 60000 -450.00 7230 120 -15 1,665
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
4,23,540 3,87,315 12,84,690 2.8 0.25 60500 -595.00 7625 135 -75 1,590
2,01,27,420 2,03,66,610
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.