Related Pages for BANKNIFTY
[--[65.84.65.76]--]
BANKNIFTY
NIFTY BANK
47069.45 -415.35 (-0.87%)

Option Chain for BANKNIFTY

18 Apr 2024 06:57 PM IST

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

Call Put
OI Chng OI Vol IV Ltp Chng Chng Ltp IV Vol Chng OI OI
3,05,340 2,24,565 11,91,480 - 1.95 -0.25 56500 125.00 8700.00 - 75 0 75
2,20,845 1,01,445 6,96,405 46.09 1.70 -0.60 56000 0.00 10178.95 - 0 0 0
2,35,515 2,26,470 7,49,145 44.99 2.20 -0.75 55500 0.00 9696.00 - 0 0 0
4,94,835 1,40,715 9,32,115 43.00 2.35 -0.70 55000 393.50 7700.00 - 240 -60 4,830
0 0 0 0.00 0.00 0.00 54900 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 54800 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 54700 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 54600 0.00 0.00 0.00 0 0 0
85,560 16,005 2,03,670 39.84 1.85 -1.25 54500 0.00 8736.90 - 0 0 0
0 0 0 0.00 0.00 0.00 54400 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 54300 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 54200 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 54100 0.00 0.00 0.00 0 0 0
4,05,090 1,77,075 12,06,495 38.59 2.50 -0.60 54000 -284.75 4639.75 0.00 0 -1,650 0
0 0 0 0.00 0.00 0.00 53900 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 53800 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 53700 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 53600 0.00 0.00 0.00 0 0 0
37,995 13,515 3,02,700 36.04 2.40 -0.85 53500 -1050.00 4550.00 0.00 0 -1,770 0
0 0 0 0.00 0.00 0.00 53400 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 53300 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 53200 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 53100 0.00 0.00 0.00 0 0 0
5,02,440 2,67,690 14,87,565 33.95 2.65 -0.90 53000 418.90 5770.35 - 2,070 -345 28,245
0 0 0 0.00 0.00 0.00 52900 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 52800 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 52700 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 52600 0.00 0.00 0.00 0 0 0
2,55,855 1,63,065 9,84,510 31.89 3.00 -0.70 52500 1413.85 4915.85 0.00 0 -1,605 0
0 0 0 0.00 0.00 0.00 52400 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 52300 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 52200 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 52100 0.00 0.00 0.00 0 0 0
9,19,830 5,94,645 26,86,530 29.85 3.50 -0.45 52000 456.95 4823.85 42.49 1,350 -630 23,010
13,965 7,590 81,000 28.97 3.15 -1.05 51900 1052.70 4188.65 - 30 -15 30
12,180 5,955 94,710 28.41 3.10 -1.05 51800 0.00 5246.75 - 0 0 0
10,995 6,120 68,115 28.04 3.25 -1.35 51700 0.00 5161.40 - 0 0 0
17,565 9,420 1,38,225 28.17 4.00 -0.35 51600 0.00 5076.45 - 0 0 0
3,04,890 -6,285 26,64,750 26.62 2.90 -1.30 51500 599.05 3924.05 0.00 0 -1,815 0
21,810 15,330 3,29,385 26.76 3.60 -0.90 51400 0.00 5369.90 - 0 0 0
61,680 44,160 4,39,095 26.13 3.50 -0.80 51300 0.00 5284.00 - 0 0 0
30,285 23,340 4,98,105 25.74 3.70 -0.95 51200 982.40 3440.15 - 75 0 45
30,945 25,830 3,98,625 25.20 3.70 -1.15 51100 0.00 5113.45 - 0 0 0
13,14,315 3,47,640 66,04,410 24.71 3.75 -1.25 51000 448.65 3759.95 - 4,575 45 54,525
41,970 17,115 5,07,030 24.12 3.70 -1.35 50900 118.65 3140.00 - 30 0 90
56,205 7,155 9,24,255 23.49 3.60 -1.60 50800 -837.80 1841.15 0.00 0 -210 0
80,625 26,175 9,11,970 22.62 3.20 -2.25 50700 20.15 2841.90 - 60 -15 165
64,020 16,215 13,64,760 22.73 4.10 -1.50 50600 940.00 2758.60 - 30 0 315
7,15,020 62,820 68,35,545 22.49 4.60 -1.05 50500 334.45 3224.10 - 2,775 -1,935 27,795
1,20,840 17,430 14,14,665 22.15 5.00 -1.15 50400 1486.40 3144.65 - 120 -15 495
2,66,295 1,16,400 23,84,280 21.33 4.60 -1.80 50300 924.25 2536.15 - 75 0 555
3,37,875 2,22,435 27,74,385 21.21 5.45 -1.45 50200 930.20 2448.50 - 90 0 330
2,28,600 96,345 22,71,960 20.82 5.85 -1.80 50100 913.00 2354.60 - 420 90 420
24,66,210 10,13,730 1,28,68,860 19.82 5.05 -3.05 50000 495.45 2819.90 26.66 31,140 -4,275 1,10,670
2,72,850 1,35,225 23,71,455 19.63 5.90 -2.90 49900 390.65 2745.65 29.42 795 15 1,470
5,23,230 3,25,515 40,49,805 19.06 6.00 -4.00 49800 424.05 2595.00 20.06 420 -105 1,110
5,32,935 10,395 42,69,300 18.72 6.65 -4.50 49700 118.60 2147.35 - 570 -105 1,800
3,95,115 1,94,865 36,90,600 18.15 6.80 -5.30 49600 553.85 2472.25 29.64 360 -60 2,655
16,14,315 5,70,375 1,16,70,300 17.94 8.00 -5.35 49500 477.35 2319.30 22.97 15,270 -5,670 26,430
2,61,450 1,27,620 35,82,120 17.70 9.30 -6.25 49400 376.95 2227.95 23.09 450 -90 6,540
6,15,330 2,98,935 59,46,855 17.37 10.50 -7.90 49300 377.50 2103.60 18.30 2,505 -975 6,240
4,00,500 1,80,015 54,56,820 17.07 12.00 -9.80 49200 392.65 2010.30 18.86 2,115 -210 8,925
3,05,625 1,40,355 60,04,575 16.92 14.45 -11.80 49100 439.95 1914.10 18.71 2,010 -210 11,820
25,67,970 12,63,135 1,89,29,925 16.51 16.05 -14.75 49000 469.40 1836.75 20.77 3,86,400 -54,060 4,51,050
4,70,400 2,63,775 83,85,975 16.46 19.95 -19.10 48900 452.55 1719.25 18.09 25,185 3,210 24,450
7,98,720 4,83,870 90,29,205 16.29 24.05 -23.55 48800 474.00 1650.85 20.54 51,330 -1,170 45,030
9,11,775 6,01,650 1,05,08,520 16.14 28.75 -31.45 48700 475.70 1563.00 20.63 99,990 -3,585 32,640
8,60,430 3,94,590 1,09,87,350 16.00 34.70 -37.80 48600 444.90 1450.65 18.64 1,23,405 -2,565 42,885
18,22,035 9,29,040 2,15,27,850 15.92 42.25 -47.00 48500 429.35 1363.85 18.59 9,24,375 -48,360 3,23,505
7,61,610 4,67,940 1,28,94,720 15.87 51.70 -60.20 48400 425.70 1272.40 18.36 3,17,250 16,905 58,320
7,26,375 4,10,835 1,32,25,350 16.05 65.80 -67.40 48300 425.90 1183.20 17.93 4,96,590 -5,625 70,500
7,85,895 4,43,715 1,49,21,610 16.08 80.45 -80.50 48200 403.20 1097.45 17.77 10,49,190 25,305 91,125
7,17,390 5,18,745 1,30,77,960 15.93 94.55 -100.60 48100 375.65 1018.05 17.85 17,83,560 43,680 93,825
26,10,855 12,32,325 3,50,44,500 15.89 112.90 -116.85 48000 353.15 930.00 17.32 93,23,100 77,535 8,28,315
7,94,550 5,76,165 1,98,36,150 16.04 137.70 -139.90 47900 352.50 866.00 17.93 90,29,130 73,545 1,86,885
16,33,005 13,68,510 3,42,68,205 16.31 168.35 -153.20 47800 326.10 787.00 17.69 2,06,34,480 2,10,150 3,95,985
10,98,675 7,11,585 3,50,26,020 16.45 200.00 -173.65 47700 308.05 717.00 17.60 3,24,01,965 2,95,440 5,59,410
9,03,060 5,31,240 2,76,57,225 16.25 228.00 -195.40 47600 274.55 639.10 17.09 2,96,62,455 3,98,220 7,60,560
17,83,530 8,21,580 3,12,69,540 16.68 274.00 -204.55 47500 272.85 599.00 18.08 3,92,41,590 1,84,560 12,48,255
5,36,295 4,09,695 1,19,13,615 16.59 312.00 -223.70 47400 226.55 518.00 17.16 2,30,09,715 2,06,595 5,21,040
4,98,615 4,13,310 86,10,660 16.40 351.20 -259.75 47300 213.30 470.00 17.49 1,99,58,895 1,95,240 4,27,860
3,45,795 3,11,475 62,49,330 16.81 409.00 -268.25 47200 195.95 421.00 17.61 1,89,67,755 1,73,610 4,08,315
2,35,185 2,13,690 37,75,770 16.95 464.00 -294.55 47100 183.75 380.00 17.91 1,54,99,725 2,33,865 4,00,125
7,83,210 4,93,935 69,29,100 17.18 525.00 -291.45 47000 168.50 342.80 18.23 3,10,67,460 5,21,820 15,11,565
83,250 60,450 8,36,025 17.17 583.95 -335.95 46900 143.10 295.00 17.94 1,21,23,885 2,28,630 3,96,525
1,37,130 1,11,735 6,56,775 16.90 642.50 -345.45 46800 125.95 260.00 18.05 1,20,65,925 2,47,005 4,22,745
25,260 11,970 1,59,495 17.45 719.60 -361.80 46700 121.70 240.00 18.70 90,82,350 1,81,035 3,80,130
19,350 8,145 82,605 17.62 792.60 -395.15 46600 77.20 180.90 17.35 86,29,680 2,05,995 3,75,420
1,37,850 14,220 3,64,560 17.33 860.00 -385.05 46500 91.25 182.65 18.82 1,96,68,780 3,47,745 9,78,165
6,750 1,845 22,515 17.30 935.60 -367.65 46400 77.20 158.00 18.86 71,88,660 1,28,610 2,61,795
11,205 2,505 20,685 18.99 1043.10 -378.45 46300 68.35 140.70 19.18 70,40,070 1,03,260 2,61,675
14,220 1,155 13,080 18.03 1107.55 -420.20 46200 65.75 127.75 19.64 71,46,840 87,900 4,18,575
2,775 0 3,030 21.57 1245.05 -328.50 46100 51.25 107.00 19.51 51,44,595 1,51,620 2,44,035
98,130 12,375 1,20,450 19.20 1291.55 -400.60 46000 44.60 95.00 19.82 1,64,93,970 4,55,760 12,39,525
2,970 270 855 18.48 1368.85 -478.80 45900 39.60 84.55 20.15 51,76,950 54,705 1,36,530
2,040 75 555 18.13 1453.90 -391.10 45800 39.60 79.80 20.84 47,38,515 76,695 2,15,475
2,085 -15 660 31.40 1726.85 -1309.65 45700 33.45 69.85 21.04 44,61,090 1,37,610 1,91,880
1,350 30 180 24.38 1702.35 -302.85 45600 26.15 58.00 20.95 47,63,985 58,560 1,91,640
9,810 720 10,335 19.11 1737.45 -448.80 45500 25.45 55.10 21.64 1,36,07,355 7,70,370 11,73,210
0 -735 0 0.00 2180.05 -794.95 45400 22.85 50.00 22.05 31,99,230 83,775 1,49,130
450 -405 480 21.99 1945.65 -326.05 45300 19.70 44.15 22.31 32,77,320 77,355 1,39,980
630 15 90 - 1999.50 -420.90 45200 13.60 36.00 22.17 30,01,185 1,12,290 1,53,825
510 -60 360 38.19 2317.05 -170.40 45100 11.85 32.70 22.58 27,19,605 89,265 1,37,400
60,045 -3,615 15,765 - 2201.55 -460.60 45000 11.00 30.15 23.05 1,68,16,170 2,77,455 14,47,530
600 -45 495 61.63 2878.80 196.35 44900 8.50 25.85 23.19 35,80,110 24,135 3,20,130
0 -870 0 0.00 2782.10 -1147.90 44800 7.95 23.90 23.65 28,82,040 1,97,895 2,65,395
720 0 75 57.50 2950.15 -25.10 44700 6.60 21.00 23.90 20,19,615 64,305 1,64,670
540 0 15 53.48 2957.85 -442.15 44600 4.45 18.00 24.02 22,46,670 1,36,500 1,86,120
7,695 -1,320 4,695 - 2666.90 -380.35 44500 3.90 16.60 24.46 95,25,375 6,04,245 12,81,615
585 0 105 31.34 2850.00 0.00 44400 2.00 13.75 24.48 23,86,650 1,76,055 2,28,690
855 0 15 55.80 3239.10 -34.05 44300 0.85 12.15 24.73 17,53,905 -18,075 80,220
0 -180 0 0.00 3854.05 -39.75 44200 2.10 12.00 25.42 21,35,475 81,660 2,10,045
180 0 30 66.99 3570.50 137.50 44100 0.35 9.90 25.42 15,15,390 27,675 70,170
42,570 675 2,580 39.88 3291.90 -364.70 44000 1.35 9.90 26.14 87,57,870 2,46,465 9,60,495
0 -225 0 0.00 3700.00 359.60 43900 -0.60 8.05 26.10 7,81,800 23,610 55,200
180 0 30 - 3314.30 -465.70 43800 -0.65 7.10 26.33 7,62,435 41,175 78,315
0 -300 0 0.00 3935.00 -1057.25 43700 0.20 7.35 27.17 14,35,950 1,31,745 1,48,365
0 -1,890 0 0.00 3600.00 -778.50 43600 0.90 7.25 27.80 5,39,910 -19,920 34,200
3,465 -165 705 41.36 3765.00 -335.00 43500 0.90 7.00 28.37 46,01,760 2,20,965 4,70,385
0 -135 0 0.00 4604.35 -501.10 43400 0.15 6.30 28.66 5,46,480 12,765 37,920
0 -195 0 0.00 5133.45 455.70 43300 -2.90 3.15 26.99 4,69,260 21,705 37,860
0 -135 0 0.00 4738.05 -267.20 43200 0.05 5.70 29.65 4,56,450 -12,000 18,270
0 -225 0 0.00 4552.25 -285.45 43100 -0.10 5.00 29.84 4,39,215 -210 21,465
40,485 -195 1,755 46.07 4265.00 -404.85 43000 0.30 5.05 30.57 42,88,305 2,69,655 5,40,135
240 0 15 88.08 4853.80 -144.75 42900 -19.20 4.10 30.45 1,15,830 5,265 6,360
0 -60 0 0.00 5096.85 1657.75 42800 -4.65 4.35 31.33 86,865 4,500 5,205
0 -90 0 0.00 6581.05 1525.40 42700 1.45 4.50 32.12 1,94,925 11,280 11,880
0 -30 0 0.00 4974.05 196.60 42600 -4.90 4.50 32.80 74,850 4,770 5,640
0 -2,400 0 0.00 5101.00 -1170.00 42500 0.75 4.30 33.29 20,26,485 89,670 2,24,100
0 -315 0 0.00 5472.95 104.70 42400 0.40 4.15 33.80 1,07,760 2,445 10,650
0 -360 0 0.00 4800.00 -265.50 42300 0.95 4.00 34.31 89,745 6,300 6,900
345 0 75 97.44 5562.65 548.30 42200 1.10 4.15 35.12 68,790 3,090 4,335
0 -255 0 0.00 4782.20 -289.55 42100 0.75 3.80 35.44 67,170 7,005 8,520
43,110 315 2,070 46.61 5224.05 -408.05 42000 1.15 4.20 36.51 20,67,870 3,75,840 5,93,055
0 -105 0 0.00 6860.80 60.00 41900 -18.35 3.25 36.12 1,07,745 27,825 28,710
0 0 0 0.00 0.00 0.00 41800 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 41700 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 41600 0.00 0.00 0.00 0 0 0
0 -5,625 0 0.00 6100.00 -580.00 41500 1.00 3.65 39.22 5,06,730 33,540 54,555
0 0 0 0.00 0.00 0.00 41400 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 41300 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 41200 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 41100 0.00 0.00 0.00 0 0 0
8,805 -45 645 47.79 6210.00 -360.10 41000 1.15 3.65 42.50 5,34,690 63,300 1,33,410
0 0 0 0.00 0.00 0.00 40900 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 40800 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 40700 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 40600 0.00 0.00 0.00 0 0 0
0 -495 0 0.00 8210.00 610.00 40500 0.55 2.70 44.40 2,12,970 12,495 15,480
0 0 0 0.00 0.00 0.00 40400 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 40300 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 40200 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 40100 0.00 0.00 0.00 0 0 0
31,995 -825 2,220 - 7168.15 -471.00 40000 0.45 2.40 - 15,50,670 1,88,805 3,87,405
0 0 0 0.00 0.00 0.00 39900 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 39800 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 39700 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 39600 0.00 0.00 0.00 0 0 0
0 -795 0 0.00 7709.95 117.55 39500 -0.25 2.10 - 4,03,815 66,915 71,010
0 0 0 0.00 0.00 0.00 39400 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 39300 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 39200 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 39100 0.00 0.00 0.00 0 0 0
7,230 -60 105 - 8120.00 -513.35 39000 -0.40 1.25 - 19,68,030 4,22,085 4,59,555
0 0 0 0.00 0.00 0.00 38900 0.00 0.00 0.00 0 0 0
0 0 0 - 7101.85 0.00 38500 -0.45 1.55 - 1,58,865 6,825 14,835
2,925 -45 90 - 9119.55 -410.45 38000 -0.40 1.05 - 1,96,275 19,185 69,750
0 -75 0 0.00 10150.00 -150.00 37500 -0.85 1.00 - 1,64,715 16,980 17,655
3,70,34,655 2,50,54,095
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.