BANKNIFTY
NIFTY BANK
47398.65
612.70 (1.31%)
Option Chain for BANKNIFTY
28 Mar 2024 02:34 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Chng OI | Vol | IV | Ltp | Ltp | IV | Vol | Chng OI | OI | |
0 | 0 | 0 | - | 8844.15 | 38500 | 2.05 | - | 3,64,740 | 18,705 | 36,990 |
0 | 0 | 0 | - | 8348.95 | 39000 | 1.95 | - | 23,31,195 | -5,31,675 | 70,875 |
0 | 0 | 0 | - | 7854.35 | 39500 | 2.10 | - | 1,76,670 | 7,245 | 9,015 |
0 | 0 | 0 | - | 7360.60 | 40000 | 1.55 | - | 12,18,615 | 2,20,335 | 2,69,205 |
0 | 0 | 0 | - | 0.00 | 40100 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 40200 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 40300 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 40400 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 6868.40 | 40500 | 2.05 | - | 3,75,030 | 48,765 | 48,765 |
0 | 0 | 0 | - | 0.00 | 40600 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 40700 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 40800 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 40900 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 6378.55 | 41000 | 2.90 | - | 4,18,950 | 35,655 | 35,655 |
0 | 0 | 0 | - | 0.00 | 41100 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 41200 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 41300 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 41400 | 0.00 | - | 0 | 0 | 0 |
0 | 45 | 0 | - | 4739.50 | 41500 | 3.60 | - | 4,69,395 | 46,080 | 51,045 |
0 | 0 | 0 | - | 0.00 | 41600 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 41700 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 41800 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 41900 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 4940.00 | 42000 | 4.45 | - | 12,19,110 | 2,26,995 | 2,44,845 |
0 | 0 | 0 | - | 0.00 | 42100 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 42200 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 42300 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 42400 | 0.00 | - | 0 | 0 | 0 |
0 | 675 | 0 | - | 4479.00 | 42500 | 4.65 | - | 13,24,485 | 94,545 | 1,99,215 |
0 | 0 | 0 | - | 0.00 | 42600 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 42700 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 42800 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 42900 | 0.00 | - | 0 | 0 | 0 |
0 | 855 | 0 | - | 3916.20 | 43000 | 5.55 | - | 23,53,905 | 1,66,005 | 4,95,000 |
0 | 0 | 0 | - | 3377.65 | 43100 | 98.05 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 4289.15 | 43200 | 5.45 | - | 2,52,870 | 30,690 | 31,050 |
0 | 0 | 0 | - | 4198.60 | 43300 | 6.15 | - | 1,08,390 | 8,430 | 9,945 |
0 | 0 | 0 | - | 4108.65 | 43400 | 6.45 | - | 1,83,135 | 19,995 | 20,655 |
0 | 60 | 0 | - | 3440.00 | 43500 | 6.45 | - | 25,87,320 | -14,565 | 2,94,075 |
0 | 0 | 0 | - | 3930.45 | 43600 | 6.80 | - | 5,57,400 | 39,915 | 1,03,560 |
0 | 0 | 0 | - | 3225.00 | 43700 | 6.85 | - | 2,91,255 | 6,150 | 56,010 |
0 | 0 | 0 | - | 3150.00 | 43800 | 6.80 | - | 5,55,465 | 17,100 | 1,04,880 |
0 | 0 | 0 | - | 3055.00 | 43900 | 7.20 | - | 4,16,565 | -11,310 | 55,395 |
38,340 | 5,265 | 10,320 | - | 3436.85 | 44000 | 7.90 | - | 49,51,635 | 4,86,300 | 9,44,070 |
0 | 0 | 0 | - | 3496.60 | 44100 | 8.20 | - | 7,39,260 | 21,045 | 87,705 |
|
||||||||||
0 | 15 | 0 | - | 2770.00 | 44200 | 8.45 | - | 10,75,350 | -1,51,170 | 1,05,060 |
0 | 0 | 0 | - | 2630.00 | 44300 | 9.05 | - | 8,35,680 | 47,415 | 1,71,105 |
0 | 0 | 0 | - | 3245.30 | 44400 | 9.25 | - | 9,99,345 | 58,605 | 1,71,510 |
450 | 0 | 30 | - | 2848.80 | 44500 | 9.85 | - | 47,92,710 | 56,325 | 6,06,855 |
23,745 | -75 | 4,590 | - | 2862.00 | 44600 | 10.25 | - | 12,14,595 | 23,445 | 1,88,115 |
0 | -30 | 0 | - | 2280.80 | 44700 | 11.25 | - | 14,95,920 | 65,565 | 2,04,375 |
630 | 405 | 855 | - | 2651.00 | 44800 | 11.70 | - | 15,98,385 | 2,11,080 | 2,73,900 |
0 | 0 | 0 | - | 2095.00 | 44900 | 12.60 | - | 12,46,065 | 73,140 | 1,33,950 |
28,710 | 7,005 | 20,880 | - | 2444.70 | 45000 | 13.45 | - | 60,13,470 | 5,50,575 | 12,40,575 |
60 | 30 | 45 | - | 2232.00 | 45100 | 14.10 | - | 17,63,370 | 1,71,780 | 2,68,620 |
105 | 30 | 75 | - | 2139.10 | 45200 | 15.35 | - | 20,29,110 | 1,28,505 | 2,34,630 |
915 | -45 | 255 | - | 2130.35 | 45300 | 17.05 | - | 23,08,560 | 3,32,250 | 4,33,875 |
465 | 120 | 330 | - | 2061.20 | 45400 | 18.50 | - | 22,60,155 | 2,41,860 | 3,81,075 |
2,88,210 | 29,400 | 59,055 | - | 1954.00 | 45500 | 20.25 | - | 57,80,895 | 3,20,625 | 8,23,110 |
720 | -150 | 1,245 | - | 1857.50 | 45600 | 22.00 | - | 20,01,525 | 2,32,995 | 3,64,995 |
1,170 | -105 | 1,800 | - | 1752.00 | 45700 | 24.45 | - | 27,87,195 | 19,380 | 2,07,555 |
6,825 | -510 | 13,650 | - | 1656.40 | 45800 | 27.50 | - | 34,61,820 | 2,15,505 | 3,63,240 |
6,255 | 1,170 | 7,275 | - | 1539.00 | 45900 | 31.20 | - | 26,79,675 | 3,28,380 | 4,49,310 |
1,39,245 | 17,310 | 3,39,840 | - | 1472.35 | 46000 | 36.05 | - | 79,44,225 | 3,38,730 | 8,19,060 |
92,475 | -405 | 27,000 | - | 1367.10 | 46100 | 41.40 | - | 30,10,275 | 2,68,980 | 4,24,530 |
80,505 | -7,440 | 55,455 | - | 1280.00 | 46200 | 48.45 | - | 38,05,470 | 2,75,730 | 4,73,460 |
1,29,000 | -7,665 | 99,585 | - | 1195.70 | 46300 | 56.60 | - | 43,31,865 | 2,39,625 | 4,66,875 |
72,795 | -7,605 | 1,21,170 | - | 1093.15 | 46400 | 66.45 | - | 38,61,120 | 1,95,735 | 3,80,925 |
3,29,250 | 61,095 | 15,86,745 | - | 1016.10 | 46500 | 78.45 | - | 1,05,88,980 | 2,89,215 | 10,55,595 |
1,20,210 | -71,445 | 7,51,875 | - | 927.95 | 46600 | 92.40 | - | 56,59,110 | 1,97,580 | 4,89,585 |
9,67,185 | -79,050 | 23,61,795 | - | 840.30 | 46700 | 109.10 | - | 86,74,005 | 3,11,580 | 15,92,280 |
6,42,945 | -2,53,080 | 54,76,065 | - | 761.75 | 46800 | 127.95 | - | 1,24,43,130 | 4,84,515 | 12,70,935 |
5,38,410 | -24,495 | 72,75,390 | - | 684.25 | 46900 | 149.65 | - | 1,16,54,775 | 5,95,455 | 11,46,150 |
12,18,975 | -48,720 | 2,50,02,915 | - | 610.05 | 47000 | 175.25 | - | 2,68,68,780 | 17,47,470 | 25,80,585 |
4,06,245 | 1,68,345 | 1,69,83,825 | - | 539.95 | 47100 | 205.15 | - | 1,60,73,925 | 9,90,915 | 11,56,455 |
8,97,885 | 6,55,500 | 3,03,42,045 | - | 473.10 | 47200 | 238.65 | - | 2,20,18,200 | 14,89,395 | 15,98,535 |
12,17,130 | 5,91,360 | 2,92,85,445 | - | 411.30 | 47300 | 276.60 | - | 2,00,08,170 | 10,55,865 | 15,79,125 |
11,97,240 | 5,55,060 | 2,29,89,615 | - | 353.15 | 47400 | 318.00 | - | 1,19,86,665 | 6,99,630 | 12,82,815 |
21,72,690 | 8,84,790 | 3,33,26,880 | - | 300.85 | 47500 | 365.85 | - | 1,13,81,190 | 8,17,695 | 15,83,220 |
11,39,490 | 3,81,135 | 1,45,75,215 | - | 252.70 | 47600 | 417.80 | - | 39,86,430 | 2,58,855 | 8,90,175 |
6,81,465 | 2,58,450 | 1,28,56,185 | - | 210.20 | 47700 | 474.55 | - | 17,81,070 | 1,32,255 | 3,35,130 |
10,78,770 | 2,74,320 | 1,34,53,110 | - | 173.40 | 47800 | 536.00 | - | 19,19,205 | 78,510 | 6,70,785 |
8,14,500 | 2,31,120 | 1,16,01,030 | - | 141.35 | 47900 | 603.75 | - | 10,18,215 | 50,160 | 4,59,000 |
19,32,000 | 5,51,670 | 2,43,25,470 | - | 114.10 | 48000 | 677.70 | - | 18,34,185 | 1,43,550 | 10,68,120 |
14,18,025 | 2,30,490 | 91,75,185 | - | 91.35 | 48100 | 754.80 | - | 12,60,015 | 56,265 | 10,84,965 |
6,01,905 | 1,84,950 | 82,34,040 | - | 72.40 | 48200 | 836.00 | - | 6,01,065 | 14,310 | 2,66,835 |
5,45,400 | 2,02,515 | 66,29,745 | - | 57.40 | 48300 | 920.00 | - | 41,685 | 5,625 | 2,18,235 |
4,55,670 | 1,57,005 | 59,98,860 | - | 45.10 | 48400 | 1010.75 | - | 19,965 | 1,890 | 2,12,475 |
10,25,475 | 3,21,765 | 1,49,60,430 | - | 35.30 | 48500 | 1105.55 | - | 1,33,725 | 51,420 | 2,93,460 |
2,87,145 | 2,00,070 | 53,15,235 | - | 27.90 | 48600 | 1219.90 | - | 375 | 135 | 165 |
2,91,870 | 89,295 | 61,16,730 | - | 22.45 | 48700 | 1289.55 | - | 1,380 | 555 | 720 |
3,24,270 | 1,21,050 | 56,11,575 | - | 18.25 | 48800 | 1375.45 | - | 135 | 75 | 105 |
2,72,535 | 1,43,940 | 42,27,270 | - | 14.95 | 48900 | 1503.95 | - | 210 | 120 | 120 |
12,99,240 | 6,11,265 | 1,21,00,410 | - | 12.45 | 49000 | 1578.35 | - | 24,330 | 4,965 | 22,515 |
2,16,270 | 1,06,290 | 25,94,595 | - | 10.35 | 49100 | 1752.75 | - | 30 | 15 | 15 |
9,12,015 | 92,220 | 46,45,800 | - | 9.20 | 49200 | 1835.65 | - | 45 | 15 | 60 |
1,97,700 | 1,44,105 | 22,47,525 | - | 7.60 | 49300 | 1915.30 | - | 195 | 90 | 90 |
2,40,615 | 1,54,845 | 23,08,305 | - | 6.60 | 49400 | 1951.00 | - | 60 | 45 | 90 |
6,82,185 | 2,63,295 | 61,43,700 | - | 6.10 | 49500 | 2083.25 | - | 2,640 | 2,160 | 2,235 |
1,76,955 | 1,09,020 | 23,08,230 | - | 5.25 | 49600 | 2145.60 | - | 45 | 15 | 15 |
2,89,650 | 2,34,765 | 18,59,730 | - | 5.10 | 49700 | 2211.90 | - | 30 | 0 | 0 |
1,30,845 | 81,105 | 13,22,280 | - | 4.40 | 49800 | 2784.15 | - | 0 | 0 | 0 |
1,23,795 | 81,240 | 10,30,455 | - | 3.80 | 49900 | 2636.40 | - | 120 | 30 | 30 |
8,59,275 | 3,53,100 | 45,20,985 | - | 4.00 | 50000 | 2591.95 | - | 6,315 | 2,145 | 31,245 |
85,905 | 43,260 | 5,06,715 | - | 3.40 | 50100 | 3147.00 | - | 0 | 0 | 0 |
59,985 | 25,650 | 5,81,160 | - | 3.05 | 50200 | 3246.50 | - | 0 | 0 | 0 |
66,735 | 59,940 | 3,97,980 | - | 3.10 | 50300 | 3344.75 | - | 0 | 0 | 0 |
57,225 | 55,035 | 3,18,240 | - | 3.00 | 50400 | 3264.10 | - | 0 | 0 | 0 |
1,90,920 | 84,450 | 17,64,900 | - | 2.85 | 50500 | 3130.00 | - | 90 | 45 | 45 |
23,640 | 6,150 | 2,13,225 | - | 2.85 | 50600 | 3430.35 | - | 0 | 0 | 0 |
9,945 | 9,765 | 83,670 | - | 2.65 | 50700 | 3514.55 | - | 0 | 0 | 0 |
11,205 | 11,205 | 1,05,000 | - | 2.50 | 50800 | 3599.40 | - | 0 | 0 | 0 |
11,145 | 11,145 | 49,935 | - | 2.50 | 50900 | 3684.90 | - | 0 | 0 | 0 |
1,55,220 | 42,900 | 11,57,790 | - | 2.50 | 51000 | 3771.10 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 51100 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 51200 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 51300 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 51400 | 0.00 | - | 0 | 0 | 0 |
74,025 | 270 | 5,44,740 | - | 2.15 | 51500 | 4210.70 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 51600 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 51700 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 51800 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 51900 | 0.00 | - | 0 | 0 | 0 |
1,56,645 | 1,14,510 | 6,24,180 | - | 1.85 | 52000 | 4844.10 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 52100 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 52200 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 52300 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 52400 | 0.00 | - | 0 | 0 | 0 |
11,130 | 2,445 | 87,405 | - | 1.85 | 52500 | 5417.15 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 52600 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 52700 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 52800 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 52900 | 0.00 | - | 0 | 0 | 0 |
2,51,715 | 2,27,160 | 9,48,555 | - | 1.75 | 53000 | 5596.75 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 53100 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 53200 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 53300 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 53400 | 0.00 | - | 0 | 0 | 0 |
7,710 | 1,590 | 62,670 | - | 1.95 | 53500 | 6074.25 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 53600 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 53700 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 53800 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 53900 | 0.00 | - | 0 | 0 | 0 |
64,035 | 14,535 | 2,08,770 | - | 1.85 | 54000 | 6556.70 | - | 0 | 0 | 0 |
18,780 | 3,705 | 1,12,770 | - | 2.20 | 54500 | 7042.95 | - | 0 | 0 | 0 |
3,33,030 | 61,875 | 5,38,290 | - | 1.65 | 55000 | 7532.00 | - | 0 | 0 | 0 |
9,70,575 | 9,16,140 | 20,38,440 | - | 2.75 | 55500 | 8023.10 | - | 0 | 0 | 0 |
2,91,75,420 | 3,32,46,570 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- 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.