[--[65.84.65.76]--]
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
  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.