Related Pages for BANKNIFTY
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank
52964.8 -124.45 (-0.23%)

Option Chain for BANKNIFTY

04 Jul 2024 12:34 PM IST

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

Call Put
OI Chng OI Vol Ltp Chng Chng Ltp Vol Chng OI OI
0 0 0 7848.95 0.00 41500 -1.10 0.90 28,62,750 5,61,795 6,55,905
0 0 0 0.00 0.00 41600 0.00 0.00 0 0 0
0 0 0 0.00 0.00 41700 0.00 0.00 0 0 0
0 0 0 0.00 0.00 41800 0.00 0.00 0 0 0
0 0 0 0.00 0.00 41900 0.00 0.00 0 0 0
0 15 0 11181.50 0.00 42000 -0.85 1.10 4,34,640 19,755 2,26,380
0 0 0 0.00 0.00 42100 0.00 0.00 0 0 0
0 0 0 0.00 0.00 42200 0.00 0.00 0 0 0
0 0 0 0.00 0.00 42300 0.00 0.00 0 0 0
0 0 0 0.00 0.00 42400 0.00 0.00 0 0 0
0 0 0 6865.75 0.00 42500 -0.85 1.20 1,71,330 12,150 33,690
0 0 0 0.00 0.00 42600 0.00 0.00 0 0 0
0 0 0 0.00 0.00 42700 0.00 0.00 0 0 0
0 0 0 0.00 0.00 42800 0.00 0.00 0 0 0
0 0 0 0.00 0.00 42900 0.00 0.00 0 0 0
0 0 0 6378.55 0.00 43000 -0.95 1.45 1,68,225 14,655 1,10,520
0 0 0 0.00 0.00 43100 0.00 0.00 0 0 0
0 0 0 0.00 0.00 43200 0.00 0.00 0 0 0
0 0 0 0.00 0.00 43300 0.00 0.00 0 0 0
0 0 0 0.00 0.00 43400 0.00 0.00 0 0 0
0 0 0 5896.00 0.00 43500 -0.70 1.50 1,08,870 8,715 43,605
0 0 0 0.00 0.00 43600 0.00 0.00 0 0 0
0 0 0 0.00 0.00 43700 0.00 0.00 0 0 0
0 0 0 0.00 0.00 43800 0.00 0.00 0 0 0
0 0 0 0.00 0.00 43900 0.00 0.00 0 0 0
0 0 0 8925.00 0.00 44000 -1.10 1.90 1,12,860 -2,295 48,480
0 0 0 0.00 0.00 44100 0.00 0.00 0 0 0
0 0 0 0.00 0.00 44200 0.00 0.00 0 0 0
0 0 0 0.00 0.00 44300 0.00 0.00 0 0 0
0 0 0 0.00 0.00 44400 0.00 0.00 0 0 0
0 0 0 4951.85 0.00 44500 -1.15 2.05 94,065 24,150 42,495
0 0 0 0.00 0.00 44600 0.00 0.00 0 0 0
0 0 0 0.00 0.00 44700 0.00 0.00 0 0 0
0 0 0 0.00 0.00 44800 0.00 0.00 0 0 0
0 0 0 0.00 0.00 44900 0.00 0.00 0 0 0
165 165 90 7890.00 -140.00 45000 -1.25 2.25 3,85,260 94,560 2,15,880
0 0 0 0.00 0.00 45100 0.00 0.00 0 0 0
0 0 0 0.00 0.00 45200 0.00 0.00 0 0 0
0 0 0 0.00 0.00 45300 0.00 0.00 0 0 0
0 0 0 0.00 0.00 45400 0.00 0.00 0 0 0
0 0 0 7350.00 0.00 45500 -1.25 2.55 96,255 2,055 41,940
0 0 0 0.00 0.00 45600 0.00 0.00 0 0 0
0 0 0 0.00 0.00 45700 0.00 0.00 0 0 0
0 0 0 0.00 0.00 45800 0.00 0.00 0 0 0
0 0 0 0.00 0.00 45900 0.00 0.00 0 0 0
0 15 0 7050.25 0.00 46000 -1.00 2.70 14,17,755 3,61,650 6,82,470
0 0 0 5312.55 0.00 46100 -260.75 2.90 16,395 5,010 5,010
0 0 0 5213.00 0.00 46200 -277.65 2.70 7,245 1,650 1,650
0 0 0 5484.15 0.00 46300 -295.05 2.75 11,055 1,785 1,785
0 0 0 5225.95 0.00 46400 -313.30 2.80 12,225 2,295 2,295
0 0 0 5140.45 0.00 46500 -1.50 2.70 5,85,450 -1,54,635 1,23,090
0 0 0 5041.65 0.00 46600 -1.50 2.75 13,035 1,095 2,685
0 105 0 5520.00 0.00 46700 -1.35 2.90 30,525 4,260 5,955
0 615 0 6220.00 0.00 46800 -1.50 2.75 9,660 975 1,695
0 555 0 6140.00 0.00 46900 -1.40 2.90 22,170 -180 4,440
705 0 60 5825.00 -180.00 47000 -1.35 2.85 5,19,990 4,635 2,52,465
0 0 0 5410.70 0.00 47100 -1.35 2.95 20,550 -3,570 16,140
0 90 0 5850.00 0.00 47200 -1.55 3.00 14,610 1,140 2,475
0 0 0 4354.20 0.00 47300 -1.40 3.05 15,285 465 8,925
0 0 0 5583.15 0.00 47400 -1.60 3.05 16,605 1,740 2,910
0 0 0 5300.00 0.00 47500 -1.75 2.90 3,90,450 41,265 88,590
0 0 0 4917.80 0.00 47600 -1.05 3.10 17,655 3,120 3,675
0 0 0 4819.60 0.00 47700 -1.35 3.00 21,390 2,415 7,125
0 0 0 4610.70 0.00 47800 -0.90 3.15 32,010 5,040 6,105
300 60 15 5089.10 0.00 47900 -1.40 2.95 33,510 7,335 11,835
4,425 -30 195 4869.95 -140.00 48000 -1.70 3.10 10,54,650 14,430 5,27,565
0 0 0 4428.10 0.00 48100 -1.85 3.05 30,240 3,135 9,990
690 690 30 4600.00 400.00 48200 -1.75 3.15 29,880 1,200 6,720
105 105 15 4865.00 155.00 48300 -1.50 3.20 41,880 -690 6,765
0 15 0 4580.30 0.00 48400 -1.60 3.25 30,495 2,115 6,885
1,890 285 270 4300.00 -210.00 48500 -1.25 3.30 10,25,610 45,360 1,92,705
0 600 0 4435.35 0.00 48600 -4.20 3.35 42,690 3,360 15,120
195 195 15 4470.00 335.00 48700 -1.45 3.45 69,270 6,825 10,830
0 15 0 4200.00 0.00 48800 -1.45 3.55 1,07,280 5,145 23,205
0 0 0 4096.95 0.00 48900 -4.40 3.65 95,400 12,000 18,120
8,430 -105 255 3825.00 -185.00 49000 -2.35 3.65 22,83,105 2,46,330 9,13,830
0 15 0 4030.00 0.00 49100 -2.50 3.80 1,84,950 23,205 44,865
0 0 0 3450.25 0.00 49200 -4.10 3.75 3,16,290 13,230 1,30,830
270 270 30 3638.25 409.85 49300 -2.25 3.95 1,64,670 15,795 29,745
0 90 0 3608.25 0.00 49400 -3.65 4.05 3,36,660 20,370 60,930
6,675 180 1,245 3540.00 20.90 49500 -3.10 4.40 38,21,760 3,32,535 8,64,765
375 0 60 3372.35 -60.35 49600 -4.00 4.55 6,64,095 72,825 1,02,495
1,860 15 15 3270.00 -78.80 49700 -3.65 4.85 14,48,175 2,90,625 3,73,785
615 615 135 3078.65 596.75 49800 -4.60 5.40 13,27,455 2,12,790 3,18,255
0 90 0 3091.00 0.00 49900 -4.00 6.00 9,21,255 56,115 1,26,945
49,335 -360 4,290 2960.05 -58.85 50000 -5.00 6.75 74,43,855 6,99,165 18,62,085
8,475 -15 165 2810.65 -129.35 50100 -4.75 7.35 13,71,750 1,28,115 1,68,630
825 480 645 2627.00 -163.45 50200 -6.05 8.20 15,51,495 60,090 1,93,065
1,410 120 30 2702.00 -2.00 50300 -5.75 9.25 14,04,435 92,295 1,87,350
6,210 -900 1,305 2467.85 -160.60 50400 -6.25 10.30 15,36,195 1,24,020 1,87,635
31,590 -30 930 2449.00 -80.80 50500 -6.15 11.30 74,07,510 3,35,220 12,27,030
705 15 390 2363.40 -72.85 50600 -8.65 12.95 14,24,325 88,440 1,61,775
2,565 45 60 2142.45 -200.35 50700 -7.05 14.55 21,78,570 2,55,675 3,26,520
2,670 195 690 2167.25 -67.50 50800 -9.70 16.80 21,87,840 1,39,965 2,71,230
0 1,140 0 2139.40 0.00 50900 -19.10 19.20 18,41,670 1,51,170 2,11,590
1,24,965 -1,650 41,250 1964.00 -85.00 51000 -9.70 21.95 1,15,95,345 5,28,735 14,41,305
8,715 -45 360 1873.00 -74.20 51100 -12.50 25.20 36,80,235 2,81,205 3,73,230
7,575 45 1,185 1781.00 -83.40 51200 -14.50 28.55 36,33,000 1,23,255 2,76,900
5,475 660 2,205 1707.10 -57.90 51300 -15.00 33.45 31,05,480 2,69,250 3,73,410
9,120 930 1,680 1554.15 -110.15 51400 -16.55 38.35 37,46,070 91,425 3,11,295
1,18,365 11,910 52,560 1489.70 -86.15 51500 -18.15 44.80 75,59,625 1,65,000 9,23,235
23,370 510 5,490 1406.35 -79.50 51600 -22.45 52.20 34,49,550 80,940 3,13,950
18,795 -1,755 10,740 1329.75 -66.90 51700 -21.30 61.00 42,80,010 3,73,320 5,33,715
23,760 1,335 17,175 1215.00 -93.90 51800 -22.10 71.95 51,62,280 2,50,200 4,62,480
37,155 1,905 29,265 1132.60 -91.85 51900 -22.95 84.05 49,56,135 3,48,015 5,06,880
3,06,090 50,505 5,24,955 1049.00 -88.60 52000 -22.60 99.40 1,40,10,720 6,02,025 15,46,470
47,265 19,710 99,615 968.00 -98.50 52100 -26.40 115.60 47,87,130 2,36,835 4,05,750
55,455 5,505 1,22,685 884.40 -94.40 52200 -28.40 135.30 61,73,160 2,36,985 4,91,055
74,835 13,335 2,41,500 809.85 -91.35 52300 -33.05 158.00 57,31,260 2,19,405 4,68,240
72,450 16,395 3,52,545 738.20 -91.30 52400 -28.75 183.30 57,78,780 1,60,380 3,57,315
4,16,445 35,430 22,11,150 667.40 -96.60 52500 -23.45 213.00 1,51,82,475 4,69,875 13,97,745
1,12,935 37,170 12,82,230 599.45 -91.65 52600 -24.20 245.80 87,02,475 2,59,890 4,74,630
2,03,565 1,35,300 28,57,680 537.75 -94.20 52700 -25.30 282.70 1,18,67,265 4,39,860 6,64,065
5,35,980 3,84,435 83,36,130 479.05 -92.95 52800 -23.90 324.10 1,93,14,240 6,54,930 9,40,110
10,20,285 8,16,555 1,34,19,735 424.55 -92.45 52900 -19.50 369.50 1,95,30,300 6,50,955 10,15,140
25,30,485 13,80,450 2,49,60,135 374.00 -87.00 53000 -19.10 417.90 3,31,02,465 6,68,385 20,63,085
15,55,905 9,51,015 2,14,68,420 327.70 -79.40 53100 -11.40 471.60 1,96,98,180 3,17,025 7,89,105
15,95,910 11,42,745 2,33,89,755 285.30 -80.70 53200 -10.95 529.05 1,52,99,520 2,39,340 4,89,105
9,55,215 7,32,435 1,45,21,845 247.85 -75.85 53300 -3.05 592.95 67,80,930 1,12,380 2,05,395
7,74,720 5,72,430 1,16,76,525 213.75 -69.25 53400 -3.40 659.15 28,33,800 75,240 1,19,385
16,59,960 8,13,285 1,61,41,545 183.15 -64.90 53500 7.50 727.90 30,93,870 54,825 2,31,195
6,21,315 4,06,185 65,56,170 155.75 -60.25 53600 10.25 802.00 5,81,070 40,065 59,895
5,33,715 3,65,925 55,30,500 133.00 -56.70 53700 14.85 879.85 3,19,365 27,975 37,155
4,27,965 2,96,880 47,06,250 112.40 -51.75 53800 20.90 957.95 1,37,565 10,875 18,255
3,95,055 2,30,490 41,97,075 94.95 -47.55 53900 17.40 1038.00 92,595 7,200 10,500
13,31,880 4,86,375 1,09,17,150 80.00 -42.00 54000 24.00 1123.95 4,56,780 50,685 1,17,570
4,77,510 3,09,120 41,34,420 67.30 -38.35 54100 26.95 1205.55 18,960 3,435 9,135
5,31,405 3,53,340 51,46,650 56.45 -35.10 54200 30.95 1299.60 28,365 2,595 4,575
5,68,005 4,20,735 39,95,205 47.15 -31.85 54300 56.15 1400.00 6,750 1,530 1,845
3,34,365 1,86,525 30,81,570 39.90 -25.90 54400 70.25 1488.25 5,115 810 1,275
12,20,895 5,98,245 76,28,790 33.60 -24.55 54500 68.35 1594.70 92,790 7,530 11,895
4,48,965 3,37,335 32,77,080 28.35 -21.15 54600 48.50 1669.50 1,320 120 330
2,94,885 1,74,090 27,54,195 24.10 -17.60 54700 132.50 1832.95 765 210 525
3,53,520 2,38,305 29,78,445 20.50 -14.00 54800 110.55 1890.15 600 210 345
5,36,850 3,91,440 32,98,620 17.80 -11.70 54900 76.85 1950.00 15 0 195
20,58,825 6,63,945 97,29,390 15.10 -9.55 55000 71.45 2075.00 16,395 3,375 10,260
5,10,825 3,55,095 29,40,660 13.35 -7.15 55100 214.75 2281.35 45 45 45
4,48,170 3,28,035 29,74,830 11.55 -7.00 55200 240.20 2403.80 1,410 405 405
3,06,240 1,79,565 21,03,510 9.95 -6.05 55300 -61.10 2199.90 60 45 45
2,97,315 1,70,160 24,94,470 8.85 -5.60 55400 168.65 2547.85 120 120 120
14,33,130 5,56,080 56,39,400 7.75 -5.05 55500 103.10 2593.10 30 15 315
2,17,470 1,21,200 15,45,975 7.05 -4.00 55600 94.80 2665.60 150 90 90
3,19,050 1,98,945 19,12,785 6.35 -3.65 55700 -305.20 2404.15 15 15 15
2,79,585 2,02,500 19,98,195 5.85 -2.95 55800 -3464.05 2945.55 240 60 60
2,29,455 1,81,770 13,73,280 5.35 -3.10 55900 0.00 6505.55 0 0 0
16,25,310 6,30,720 58,26,840 4.60 -1.70 56000 57.75 3018.80 3,720 135 3,225
1,79,865 1,79,865 7,52,565 4.25 4.25 56100 6698.05 6698.05 0 0 0
0 0 0 0.00 0.00 56200 0.00 0.00 0 0 0
0 0 0 0.00 0.00 56300 0.00 0.00 0 0 0
0 0 0 0.00 0.00 56400 0.00 0.00 0 0 0
8,52,900 3,56,970 37,85,415 3.30 -1.10 56500 0.00 4038.40 0 0 0
0 0 0 0.00 0.00 56600 0.00 0.00 0 0 0
0 0 0 0.00 0.00 56700 0.00 0.00 0 0 0
0 0 0 0.00 0.00 56800 0.00 0.00 0 0 0
0 0 0 0.00 0.00 56900 0.00 0.00 0 0 0
8,45,280 2,52,210 23,06,910 3.00 -0.70 57000 0.00 7571.90 0 0 0
0 0 0 0.00 0.00 57100 0.00 0.00 0 0 0
0 0 0 0.00 0.00 57200 0.00 0.00 0 0 0
0 0 0 0.00 0.00 57300 0.00 0.00 0 0 0
0 0 0 0.00 0.00 57400 0.00 0.00 0 0 0
2,42,535 71,910 19,57,380 2.95 -0.10 57500 0.00 4925.00 0 0 0
0 0 0 0.00 0.00 57600 0.00 0.00 0 0 0
0 0 0 0.00 0.00 57700 0.00 0.00 0 0 0
0 0 0 0.00 0.00 57800 0.00 0.00 0 0 0
0 0 0 0.00 0.00 57900 0.00 0.00 0 0 0
4,89,375 85,395 12,49,020 2.90 0.00 58000 0.00 8552.80 0 0 0
0 0 0 0.00 0.00 58100 0.00 0.00 0 0 0
0 0 0 0.00 0.00 58200 0.00 0.00 0 0 0
0 0 0 0.00 0.00 58300 0.00 0.00 0 0 0
0 0 0 0.00 0.00 58400 0.00 0.00 0 0 0
1,29,450 32,745 6,50,205 2.80 0.20 58500 0.00 9045.75 0 0 0
0 0 0 0.00 0.00 58600 0.00 0.00 0 0 0
0 0 0 0.00 0.00 58700 0.00 0.00 0 0 0
0 0 0 0.00 0.00 58800 0.00 0.00 0 0 0
0 0 0 0.00 0.00 58900 0.00 0.00 0 0 0
6,70,425 5,57,745 13,66,185 2.70 0.20 59000 0.00 9539.75 0 0 0
0 0 0 0.00 0.00 59100 0.00 0.00 0 0 0
0 0 0 0.00 0.00 59200 0.00 0.00 0 0 0
0 0 0 0.00 0.00 59300 0.00 0.00 0 0 0
0 0 0 0.00 0.00 59400 0.00 0.00 0 0 0
75,495 -2,670 4,04,100 2.25 -0.25 59500 0.00 10034.50 0 0 0
0 0 0 0.00 0.00 59600 0.00 0.00 0 0 0
0 0 0 0.00 0.00 59700 0.00 0.00 0 0 0
0 0 0 0.00 0.00 59800 0.00 0.00 0 0 0
0 0 0 0.00 0.00 59900 0.00 0.00 0 0 0
5,15,205 3,68,775 14,54,850 1.90 -0.25 60000 0.00 10529.85 0 0 0
0 0 0 0.00 0.00 60100 0.00 0.00 0 0 0
0 0 0 0.00 0.00 60200 0.00 0.00 0 0 0
0 0 0 0.00 0.00 60300 0.00 0.00 0 0 0
0 0 0 0.00 0.00 60400 0.00 0.00 0 0 0
4,54,200 89,880 16,12,695 1.70 -0.35 60500 0.00 7425.00 0 -60 0
3,26,81,715 2,86,93,740
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.