`
Related Pages for BANKNIFTY
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank
51922.5 633.70 (1.24%)

Option Chain for BANKNIFTY

18 Oct 2024 12:36 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
0 0 0 10050.35 0.00 43000 0.80 2.00 56,99,475 -4,61,535 7,77,840
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 9554.20 0.00 43500 0.90 2.25 10,30,215 86,550 1,96,380
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 7900.00 0.00 44000 0.95 2.40 9,86,100 -67,185 4,61,475
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 8563.05 0.00 44500 0.90 2.60 5,63,250 -58,200 3,58,395
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
0 0 0 8068.60 0.00 45000 0.75 2.80 8,49,540 750 2,31,240
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 7575.45 0.00 45500 0.90 3.05 6,87,660 -57,345 1,50,345
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 0 0 7084.35 0.00 46000 0.90 3.30 16,74,075 -85,425 2,19,750
0 0 0 0.00 0.00 46100 0.00 0.00 0 0 0
0 0 0 0.00 0.00 46200 0.00 0.00 0 0 0
0 0 0 0.00 0.00 46300 0.00 0.00 0 0 0
0 0 0 0.00 0.00 46400 0.00 0.00 0 0 0
0 0 0 6596.10 0.00 46500 0.85 3.60 24,41,190 53,475 4,63,305
0 0 0 0.00 0.00 46600 0.00 0.00 0 0 0
0 0 0 0.00 0.00 46700 0.00 0.00 0 0 0
0 0 0 0.00 0.00 46800 0.00 0.00 0 0 0
0 0 0 0.00 0.00 46900 0.00 0.00 0 0 0
0 0 0 4841.70 0.00 47000 0.90 4.50 38,25,570 1,98,975 13,43,640
0 0 0 0.00 0.00 47100 0.00 0.00 0 0 0
0 0 0 0.00 0.00 47200 0.00 0.00 0 0 0
0 0 0 0.00 0.00 47300 0.00 0.00 0 0 0
0 0 0 0.00 0.00 47400 0.00 0.00 0 0 0
0 0 0 5633.70 0.00 47500 0.40 5.55 37,60,080 2,28,075 6,33,225
0 0 0 5538.85 0.00 47600 0.60 5.90 4,32,345 35,415 46,185
0 0 0 5444.30 0.00 47700 0.60 6.00 7,78,470 1,50,420 1,78,155
0 0 0 5350.15 0.00 47800 -0.45 6.40 5,14,650 11,460 53,340
0 0 0 5256.30 0.00 47900 -0.45 6.60 6,84,285 -14,310 99,165
585 0 30 3411.00 61.00 48000 -0.40 6.85 61,43,040 90,675 10,23,420
0 0 0 5069.75 0.00 48100 -1.40 7.10 8,56,635 15,795 84,075
0 0 0 4977.10 0.00 48200 -0.90 7.70 6,66,165 46,875 90,150
0 0 0 4884.85 0.00 48300 -1.70 8.15 10,52,745 72,150 1,72,620
0 0 0 4793.05 0.00 48400 -2.20 8.65 7,81,620 42,315 1,04,790
105 0 45 3187.30 404.05 48500 -2.55 9.25 51,34,170 6,65,145 14,11,005
0 0 0 4610.85 0.00 48600 -2.40 9.80 9,75,825 57,420 1,14,480
0 0 0 4520.50 0.00 48700 -3.30 10.30 10,93,785 51,630 1,22,940
0 0 0 4430.70 0.00 48800 -4.70 11.00 14,24,505 74,295 3,13,425
0 0 0 4341.45 0.00 48900 -5.50 11.70 18,87,570 1,28,010 2,40,465
1,920 -225 1,860 2977.80 598.80 49000 -6.50 12.65 64,59,180 1,14,675 11,56,710
0 0 0 4164.65 0.00 49100 -6.55 13.50 18,54,885 -4,785 1,94,085
0 0 0 4077.15 0.00 49200 -7.90 14.55 20,08,830 1,16,610 2,61,495
0 0 0 3990.30 0.00 49300 -9.60 15.70 20,71,650 1,11,285 2,48,265
0 0 0 3904.10 0.00 49400 -13.65 16.75 23,63,355 1,19,940 2,70,990
3,780 -300 5,070 2471.90 570.50 49500 -14.70 18.10 71,91,720 2,28,360 13,33,275
0 0 0 3733.80 0.00 49600 -16.65 19.75 27,13,125 1,50,060 3,12,810
0 0 0 3649.70 0.00 49700 -19.40 21.50 29,18,280 2,03,100 4,12,635
345 165 585 2200.00 50.00 49800 -18.40 23.40 29,99,355 96,540 2,48,970
0 0 0 3483.80 0.00 49900 -29.20 25.60 31,48,305 2,17,170 3,45,015
59,445 -36,750 1,52,205 2057.00 638.75 50000 -29.85 28.25 1,10,67,495 6,70,305 17,27,670
1,785 1,140 7,605 1868.05 505.35 50100 -40.15 30.80 42,17,475 2,32,335 4,45,305
2,640 105 14,130 1803.45 563.45 50200 -47.20 33.75 40,85,325 1,67,310 3,81,765
4,335 630 20,880 1766.15 613.05 50300 -55.15 36.90 45,73,110 1,55,850 4,28,250
11,130 6,885 40,350 1654.35 589.30 50400 -68.30 40.95 38,28,420 69,525 3,29,490
63,195 21,000 3,33,495 1581.80 611.80 50500 -75.60 45.40 1,17,80,310 2,19,765 11,72,625
21,720 13,530 1,24,320 1485.00 591.80 50600 -88.65 50.35 57,71,730 1,31,175 5,15,895
23,670 1,860 2,35,365 1387.40 563.45 50700 -107.50 56.15 58,72,380 2,42,880 5,17,980
31,650 -13,665 5,81,160 1296.85 564.85 50800 -120.25 62.75 76,17,360 2,96,775 6,05,340
42,825 -13,500 9,01,980 1204.00 544.00 50900 -138.60 70.40 82,66,725 2,18,955 5,19,045
4,79,940 82,635 61,61,250 1103.60 512.95 51000 -164.00 79.25 2,51,47,815 11,66,415 22,82,190
1,96,185 62,280 57,21,675 1014.00 481.75 51100 -183.30 90.00 1,36,77,990 6,80,490 10,60,920
2,77,905 -80,790 1,15,84,425 929.00 459.05 51200 -207.85 102.15 1,97,27,970 6,69,435 11,69,985
5,38,335 -1,23,885 1,51,35,960 840.95 428.15 51300 -244.00 116.00 1,86,83,505 7,70,265 12,64,125
3,68,625 -1,96,290 1,77,01,770 758.25 407.00 51400 -266.90 133.10 1,51,11,210 6,04,995 10,02,885
12,94,410 -1,29,240 3,21,86,010 677.15 370.15 51500 -297.55 151.95 2,34,01,515 14,12,415 21,85,200
5,04,495 -48,165 2,24,97,240 600.95 341.95 51600 -327.80 174.90 1,39,58,145 7,13,130 9,77,685
6,65,670 -38,985 2,10,08,400 527.55 302.55 51700 -367.45 202.40 1,00,48,740 5,36,895 8,81,460
11,37,915 -1,05,645 2,31,82,740 457.15 271.35 51800 -401.35 232.90 90,37,110 5,94,780 10,29,540
8,56,995 -1,82,355 1,60,52,970 395.05 238.05 51900 -442.05 267.35 41,50,530 2,72,955 6,41,205
24,64,680 -3,73,560 3,03,11,325 334.30 203.00 52000 -471.40 308.60 57,91,650 3,56,145 10,78,905
5,74,545 -58,140 1,15,84,320 279.55 171.55 52100 -489.40 353.80 10,63,575 1,09,365 2,24,730
10,89,240 2,45,025 1,18,27,065 231.55 143.55 52200 -529.00 406.00 7,03,050 63,480 1,67,805
8,37,630 -1,800 1,15,14,525 190.60 117.60 52300 -549.40 464.05 4,62,450 37,710 1,08,885
6,72,315 -29,415 97,55,955 153.70 94.00 52400 -578.00 526.80 2,03,895 23,910 50,760
18,92,370 5,01,570 1,88,83,050 123.30 75.10 52500 -592.65 595.90 4,50,135 38,715 1,51,920
4,23,645 97,395 84,06,720 98.60 58.10 52600 -609.45 663.65 42,375 4,605 22,635
5,99,100 67,935 74,90,955 77.75 44.20 52700 -612.65 753.75 26,925 3,060 22,395
4,68,375 -4,260 77,74,140 61.95 34.95 52800 -632.50 833.10 16,545 480 27,330
3,58,320 1,17,570 64,53,420 49.25 26.25 52900 -629.90 915.60 3,330 135 8,790
17,01,300 -2,04,525 1,75,02,750 39.50 19.50 53000 -644.55 1009.75 83,445 -20,115 1,10,220
2,38,605 -87,375 57,14,355 31.65 14.85 53100 -778.05 1111.95 1,410 -45 5,550
3,15,570 47,280 56,29,425 25.50 11.35 53200 -647.15 1192.85 450 15 3,480
4,85,205 67,440 56,20,230 21.20 8.15 53300 -636.65 1302.85 360 165 9,795
3,11,505 58,845 39,79,815 17.35 5.95 53400 -656.45 1414.95 270 120 3,555
13,99,455 2,58,900 95,36,520 14.20 4.30 53500 -656.45 1479.55 6,660 -1,275 56,265
2,26,950 61,920 31,74,105 11.90 4.30 53600 -344.80 1921.30 60 -15 50,895
1,96,395 -12,780 26,38,050 10.25 2.70 53700 -565.00 1802.00 60 -15 5,355
2,96,910 47,790 21,68,775 8.80 1.50 53800 -533.20 1854.40 45 0 16,350
1,68,000 -9,105 13,81,335 7.80 1.10 53900 -577.70 1900.00 210 90 79,035
16,08,060 1,59,390 64,21,665 6.95 0.90 54000 -659.70 1964.90 4,800 -525 45,975
1,93,110 36,600 7,83,060 6.20 0.90 54100 -20.00 2139.90 75 15 1,035
1,93,155 40,905 7,34,385 5.35 0.05 54200 79.60 2850.00 15 0 19,185
1,29,135 -7,680 7,59,255 4.80 -0.10 54300 -421.85 2417.80 45 0 32,430
1,11,675 13,995 3,55,530 4.55 -0.05 54400 690.00 2781.90 30 0 0
12,30,210 -66,645 25,72,740 4.25 -0.30 54500 -757.70 2480.00 825 -645 9,240
52,350 -6,360 2,72,760 3.90 -0.45 54600 80.00 3340.00 60 0 780
1,24,125 35,775 3,95,520 3.40 -0.70 54700 0.00 1465.00 0 0 0
51,585 1,230 1,94,055 3.15 -0.85 54800 0.00 2361.05 0 0 0
24,660 -21,255 1,66,920 3.05 -0.80 54900 0.00 2430.80 0 0 0
16,42,665 -2,97,390 30,50,550 2.75 -1.35 55000 -680.80 3000.00 3,600 -2,220 10,230
23,850 6,330 1,56,210 2.70 -1.00 55100 0.00 2573.30 0 0 0
23,625 3,420 1,67,160 2.65 -0.70 55200 0.00 2645.95 0 0 0
22,665 2,760 76,815 2.55 -1.10 55300 0.00 2719.50 0 0 0
20,715 -8,895 95,970 2.40 -1.35 55400 0.00 2796.45 0 0 0
4,49,535 7,755 13,29,225 2.35 -1.05 55500 0.00 2872.00 0 0 0
0 0 0 - - 55600 0.00 2946.20 0 0 0
17,820 -6,420 81,555 2.25 -1.35 55700 0.00 3023.25 0 0 0
12,720 -13,320 94,770 2.20 -1.40 55800 0.00 3771.00 0 0 0
6,075 -2,925 35,835 2.20 -1.25 55900 0.00 3179.85 0 0 0
3,77,340 -77,685 10,17,690 2.15 -1.15 56000 -621.00 4029.00 195 -15 30
9,180 6,780 28,515 2.25 -1.70 56100 0.00 3339.55 0 0 0
6,855 4,155 37,380 2.15 -0.40 56200 0.00 3420.55 0 0 0
7,245 -1,005 37,530 2.15 -1.00 56300 0.00 3502.25 0 0 0
7,215 1,785 23,490 2.15 -1.15 56400 0.00 3584.65 0 0 0
73,965 -23,565 3,89,055 2.10 -1.45 56500 - - 0 0 0
9,570 6,060 26,025 2.15 -0.05 56600 0.00 4923.50 0 0 0
3,570 -570 22,800 2.10 -1.15 56700 0.00 3835.95 0 0 0
3,495 -420 25,050 2.10 -1.25 56800 0.00 3921.00 0 0 0
4,095 1,125 18,000 2.10 -1.10 56900 0.00 4006.60 0 0 0
2,68,140 7,695 2,91,225 1.95 -1.05 57000 0.00 4700.00 0 0 0
4,890 990 19,320 2.05 -1.45 57100 0.00 4179.65 0 0 0
4,830 1,005 13,260 2.05 -1.35 57200 0.00 4267.00 0 0 0
2,955 165 10,950 2.05 -1.20 57300 0.00 4354.90 0 0 0
4,515 -3,645 53,805 1.95 -1.60 57400 0.00 4443.30 0 0 0
20,910 -13,830 80,295 1.95 -1.05 57500 0.00 4532.20 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
81,990 -73,545 3,57,660 1.80 -1.30 58000 0.00 4983.55 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
36,315 135 1,17,000 1.80 -1.65 58500 0.00 5444.85 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
1,88,295 -4,64,925 12,26,295 1.75 -1.45 59000 0.00 5914.25 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
82,965 -97,980 3,30,525 1.70 -1.60 59500 0.00 6390.20 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
2,45,475 -65,550 9,84,960 1.60 -1.45 60000 0.00 6871.30 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
71,085 -6,915 3,05,880 1.65 -1.30 60500 0.00 7356.40 0 0 0
0 0 0 0.00 0.00 60600 0.00 0.00 0 0 0
0 0 0 0.00 0.00 60700 0.00 0.00 0 0 0
0 0 0 0.00 0.00 60800 0.00 0.00 0 0 0
0 0 0 0.00 0.00 60900 0.00 0.00 0 0 0
6,66,090 -61,980 7,48,530 1.60 -1.25 61000 0.00 7844.60 0 0 0
0 0 0 0.00 0.00 61100 0.00 0.00 0 0 0
0 0 0 0.00 0.00 61200 0.00 0.00 0 0 0
0 0 0 0.00 0.00 61300 0.00 0.00 0 0 0
0 0 0 0.00 0.00 61400 0.00 0.00 0 0 0
6,28,890 -14,355 7,28,415 1.65 -1.15 61500 0.00 8335.05 0 0 0
0 0 0 0.00 0.00 61600 0.00 0.00 0 0 0
0 0 0 0.00 0.00 61700 0.00 0.00 0 0 0
0 0 0 0.00 0.00 61800 0.00 0.00 0 0 0
0 0 0 0.00 0.00 61900 0.00 0.00 0 0 0
22,84,785 1,12,620 16,74,045 1.55 -1.00 62000 0.00 9940.00 0 0 0
3,23,42,115 3,51,36,180
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.