`
Related Pages for BANKNIFTY
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank
50576.85 -896.20 (-1.74%)

Option Chain for BANKNIFTY

06 Sep 2024 04:13 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 8413.15 0.00 42000 -0.15 0.75 2,10,65,460 14,13,915 27,98,700
0 0 0 0 0.00 42100 0.00 0 0 0 0
0 0 0 0 0.00 42200 0.00 0 0 0 0
0 0 0 0 0.00 42300 0.00 0 0 0 0
0 0 0 0 0.00 42400 0.00 0 0 0 0
0 0 0 7918.75 0.00 42500 -0.05 1.1 25,95,705 2,19,450 3,32,535
0 0 0 0 0.00 42600 0.00 0 0 0 0
0 0 0 0 0.00 42700 0.00 0 0 0 0
0 0 0 0 0.00 42800 0.00 0 0 0 0
0 0 0 0 0.00 42900 0.00 0 0 0 0
0 0 0 7425.8 0.00 43000 0.10 1.35 29,13,345 4,43,550 5,66,100
0 0 0 0 0.00 43100 0.00 0 0 0 0
0 0 0 0 0.00 43200 0.00 0 0 0 0
0 0 0 0 0.00 43300 0.00 0 0 0 0
0 0 0 0 0.00 43400 0.00 0 0 0 0
0 0 0 6934.95 0.00 43500 0.25 1.75 20,53,020 2,25,105 2,83,815
0 0 0 0 0.00 43600 0.00 0 0 0 0
0 0 0 0 0.00 43700 0.00 0 0 0 0
0 0 0 0 0.00 43800 0.00 0 0 0 0
0 0 0 0 0.00 43900 0.00 0 0 0 0
0 0 0 6447.25 0.00 44000 0.60 2.6 38,72,775 3,29,475 7,56,060
0 0 0 0 0.00 44100 0.00 0 0 0 0
0 0 0 0 0.00 44200 0.00 0 0 0 0
0 0 0 0 0.00 44300 0.00 0 0 0 0
0 0 0 0 0.00 44400 0.00 0 0 0 0
0 15 0 7309.05 0.00 44500 1.30 3.4 31,21,575 2,12,130 3,12,660
0 0 0 0 0.00 44600 0.00 0 0 0 0
0 0 0 0 0.00 44700 0.00 0 0 0 0
0 0 0 0 0.00 44800 0.00 0 0 0 0
0 0 0 0 0.00 44900 0.00 0 0 0 0
0 0 0 6305.25 0.00 45000 1.25 3.25 81,35,760 6,67,095 12,42,405
0 0 0 0 0.00 45100 0.00 0 0 0 0
0 0 0 0 0.00 45200 0.00 0 0 0 0
0 0 0 0 0.00 45300 0.00 0 0 0 0
0 0 0 0 0.00 45400 0.00 0 0 0 0
0 0 0 5017.55 0.00 45500 3.50 5.5 38,50,515 2,52,765 2,80,290
0 0 0 0 0.00 45600 0.00 0 0 0 0
0 0 0 0 0.00 45700 0.00 0 0 0 0
0 0 0 0 0.00 45800 0.00 0 0 0 0
0 0 0 0 0.00 45900 0.00 0 0 0 0
0 0 0 4775.05 0.00 46000 4.55 6.7 85,33,605 6,55,170 8,05,050
0 0 0 0 0.00 46100 0.00 0 0 0 0
0 0 0 0 0.00 46200 0.00 0 0 0 0
0 0 0 0 0.00 46300 0.00 0 0 0 0
0 0 0 0 0.00 46400 0.00 0 0 0 0
0 0 0 4112.7 0.00 46500 4.65 7 66,74,895 5,16,105 6,20,400
0 0 0 0 0.00 46600 0.00 0 0 0 0
0 0 0 3938.5 0.00 46700 3.90 6.35 16,60,965 91,260 1,01,385
0 0 0 3852.4 0.00 46800 7.65 10.2 12,99,585 1,15,470 1,20,135
0 0 0 3767 0.00 46900 8.15 10.85 30,36,285 4,55,085 4,64,385
0 0 0 3682.3 0.00 47000 8.80 11.35 1,34,25,735 7,59,945 13,46,925
0 0 0 3598.35 0.00 47100 9.00 11.7 32,32,275 5,22,675 5,25,915
0 0 0 3515.15 0.00 47200 11.15 13.9 29,22,255 6,18,735 6,22,890
0 0 0 3432.75 0.00 47300 11.35 14.3 25,14,135 4,35,585 4,50,225
0 0 0 3351.15 0.00 47400 7.35 10.2 22,45,665 2,70,015 2,75,865
0 45 0 4042.6 0.00 47500 11.65 14.85 86,03,805 2,57,070 8,04,840
0 0 0 3190.45 0.00 47600 13.00 16.3 21,86,550 2,73,030 2,82,465
0 0 0 3111.4 0.00 47700 12.95 16 15,09,600 91,215 98,280
0 0 0 3705 0.00 47800 14.20 17.8 24,93,810 38,895 1,35,225
0 0 0 2956 0.00 47900 15.05 18.15 22,75,815 1,03,695 1,13,415
6,285 3,960 9,660 2598 -955.45 48000 17.50 20.95 1,49,21,775 3,03,705 15,45,675
0 0 0 2804.3 0.00 48100 16.55 20.4 24,12,000 38,895 68,820
75 60 180 2580 -735.00 48200 17.80 21.4 31,59,480 -1,49,445 47,400
0 0 60 2298.65 -359.55 48300 19.10 23.85 27,35,295 91,935 1,07,595
0 0 0 3110 0.00 48400 18.85 23.8 28,34,175 52,275 1,06,650
1,260 255 1,680 2059.85 -994.75 48500 21.05 26.15 1,34,44,620 1,04,100 6,93,990
180 0 165 2275 -640.00 48600 21.25 27.15 48,31,185 1,48,050 2,06,310
0 0 0 2712.55 0.00 48700 28.05 34 56,48,595 50,745 1,50,555
150 30 195 1804.8 -885.20 48800 27.15 33.6 84,97,860 2,12,115 3,08,460
300 270 645 1684.3 -890.70 48900 30.90 37.8 66,53,655 82,575 1,95,360
11,010 3,105 30,600 1615 -885.10 49000 36.15 42.45 2,67,98,820 20,175 11,84,985
240 240 735 1538.9 -567.70 49100 39.95 48 83,06,925 68,445 1,88,460
315 150 225 1474.45 -1009.95 49200 45.75 53.05 91,44,870 53,100 2,65,305
420 330 885 1336.3 -923.70 49300 42.35 51.4 95,65,905 1,48,230 2,90,190
930 780 2,235 1250.6 -886.70 49400 51.20 61.2 88,06,695 1,11,015 2,46,645
26,220 13,875 1,07,580 1134 -916.05 49500 63.55 74.25 2,30,92,635 1,91,205 12,16,575
3,555 3,345 12,780 1045 -914.70 49600 74.95 86.1 1,04,07,570 6,090 3,33,675
5,595 5,100 23,715 959 -947.00 49700 80.75 94.15 1,13,69,595 2,14,545 3,78,945
11,310 6,510 62,310 869.1 -886.95 49800 89.30 103.75 1,25,11,470 1,34,085 3,64,965
12,435 11,460 1,23,945 788.75 -1006.90 49900 113.75 129.75 1,36,29,915 -32,895 3,11,670
2,29,080 1,35,795 20,55,870 715 -835.05 50000 131.25 150 3,75,99,840 5,955 15,53,475
94,785 94,020 4,83,765 630.05 -841.05 50100 154.10 175.4 1,51,92,840 45,495 2,88,495
97,320 88,590 8,17,695 562.15 -805.15 50200 180.90 205 1,78,85,370 67,335 5,59,095
1,10,100 1,03,980 12,37,260 498.95 -771.05 50300 206.95 235.15 1,69,43,655 1,16,850 4,53,690
1,81,935 1,75,020 24,64,095 440.45 -734.35 50400 242.90 277.7 1,90,78,170 2,42,385 6,46,155
9,51,480 8,78,505 1,11,27,000 385 -689.20 50500 280.40 322.6 3,92,23,410 4,41,870 14,43,630
6,95,115 6,84,255 96,37,035 333.05 -656.75 50600 320.20 370 2,80,93,005 59,790 7,05,435
7,31,760 7,05,225 1,23,54,750 288.5 -611.50 50700 360.45 422.45 2,79,88,905 -1,38,930 5,15,655
10,45,020 9,98,340 2,10,90,195 247.9 -559.15 50800 401.80 475 3,81,27,615 1,74,480 8,15,580
12,11,010 11,74,965 2,40,15,525 212 -512.30 50900 457.10 548.3 3,51,88,140 11,595 4,75,335
31,44,570 27,35,085 4,32,02,490 180.2 -467.55 51000 509.10 618.3 5,04,56,505 -11,880 15,11,745
13,09,065 12,07,185 2,14,12,425 156.95 -417.65 51100 563.95 698.85 1,99,63,335 1,39,665 4,51,575
20,36,415 17,90,730 3,02,61,600 130 -372.55 51200 615.05 777.65 2,40,28,065 -1,19,790 5,15,520
22,49,355 17,10,135 2,87,98,725 112 -320.65 51300 647.70 845 2,12,08,635 22,455 5,85,495
24,60,255 12,72,015 2,37,74,400 92 -281.05 51400 693.25 925.75 1,42,22,955 -1,24,200 9,15,765
43,54,365 16,73,295 3,54,57,315 81 -234.00 51500 746.00 1021 1,42,31,850 -7,16,895 12,96,735
19,03,200 5,71,425 1,77,88,665 69 -196.00 51600 771.55 1093.6 57,14,415 -1,14,495 4,73,325
15,33,780 7,57,860 1,54,05,945 55.45 -164.55 51700 803.70 1182.4 31,88,400 -34,935 3,39,960
15,02,130 7,65,240 1,72,31,460 48.25 -132.70 51800 846.05 1288.15 17,89,140 -35,265 1,86,210
8,33,820 2,51,490 1,24,80,555 39 -106.60 51900 862.00 1369.9 8,00,565 17,205 1,10,340
22,62,855 4,53,465 2,62,48,380 34.2 -82.00 52000 893.85 1471.35 15,36,540 -1,04,205 1,59,795
8,50,875 2,81,145 1,05,72,315 27.6 -63.50 52100 911.65 1561.3 2,47,050 -3,120 40,800
9,37,200 2,28,420 1,10,58,405 24.75 -46.55 52200 929.55 1666.55 1,86,570 -55,920 42,345
9,59,490 2,72,130 1,13,00,085 22 -34.65 52300 942.45 1754.05 1,01,325 -1,500 22,650
5,81,670 -1,34,385 1,13,60,310 18 -25.60 52400 930.25 1831.25 39,510 -1,080 12,435
19,93,575 6,36,345 2,29,81,635 15 -19.25 52500 951.40 1945.4 1,79,265 -29,610 1,24,275
4,72,980 83,415 94,08,210 17.6 -9.40 52600 932.85 2011.2 7,965 -150 3,570
8,70,390 1,52,415 83,30,100 12.1 -8.90 52700 914.05 2091.05 9,705 -2,910 2,250
8,05,200 1,64,310 92,51,115 11 -5.20 52800 978.70 2240 1,350 195 1,245
4,54,065 -6,825 71,67,345 10 -3.20 52900 687.65 2053.2 1,125 135 855
23,59,200 7,93,830 2,37,47,490 8.65 -3.05 53000 940.05 2404.6 24,285 -120 28,485
5,67,930 2,65,785 66,30,825 8 -1.75 53100 198.00 1768 150 0 210
5,51,475 1,09,275 56,57,895 7.6 -0.45 53200 1083.00 2726.3 375 15 405
5,06,355 79,680 45,16,650 8.1 0.75 53300 -1133.95 2078.65 15 0 0
3,34,500 1,680 38,56,065 7.95 1.40 53400 974.95 2838.85 75 15 105
18,70,800 7,26,615 1,59,36,135 7.2 1.65 53500 981.00 2925.95 615 150 8,745
3,73,155 1,50,120 25,91,175 6.8 0.80 53600 0.00 3455.1 0 0 0
3,92,445 70,500 27,46,020 7 1.00 53700 0.00 3537.4 0 0 0
1,75,185 19,275 17,21,055 7.5 3.35 53800 -94.50 2575.5 15 0 90
2,50,710 29,730 17,61,420 6.85 2.50 53900 0.00 2426.35 0 0 0
24,59,130 7,81,695 1,42,87,410 7 3.05 54000 562.90 3027.3 30 0 3,285
6,94,695 5,51,415 27,23,835 7.6 3.50 54100 0.00 3873.3 0 0 0
7,83,195 5,11,335 28,36,905 7.3 4.00 54200 313.20 2969.05 15 0 30
7,44,090 4,60,770 28,23,915 7.3 3.95 54300 0.00 4045 0 0 0
3,38,430 2,72,475 14,74,920 7 3.65 54400 0.00 2899.85 0 0 0
10,03,725 1,76,040 76,68,075 6.95 3.65 54500 0.00 3350 0 0 0
50,910 -900 6,78,900 6.1 3.05 54600 0.00 3150 0 0 0
1,18,200 80,475 8,92,020 6.35 3.35 54700 0.00 4395.2 0 0 0
0 0 0 0 0.00 54800 0.00 0 0 0 0
0 0 0 0 0.00 54900 0.00 0 0 0 0
18,54,960 2,82,690 1,00,30,410 5.55 2.55 55000 862.90 4392.9 120 0 330
0 0 0 0 0.00 55100 0.00 0 0 0 0
0 0 0 0 0.00 55200 0.00 0 0 0 0
0 0 0 0 0.00 55300 0.00 0 0 0 0
0 0 0 0 0.00 55400 0.00 0 0 0 0
2,37,000 76,125 26,71,335 5.75 2.80 55500 692.00 4660.2 30 0 210
0 0 0 0 0.00 55600 0.00 0 0 0 0
0 0 0 0 0.00 55700 0.00 0 0 0 0
0 0 0 0 0.00 55800 0.00 0 0 0 0
0 0 0 0 0.00 55900 0.00 0 0 0 0
21,88,425 14,32,470 69,11,265 5.65 2.70 56000 0.00 4435 0 0 0
0 0 0 0 0.00 56100 0.00 0 0 0 0
0 0 0 0 0.00 56200 0.00 0 0 0 0
0 0 0 0 0.00 56300 0.00 0 0 0 0
0 0 0 0 0.00 56400 0.00 0 0 0 0
6,90,150 4,64,475 32,89,230 4.9 2.15 56500 0.00 6055.55 0 0 0
0 0 0 0 0.00 56600 0.00 0 0 0 0
0 0 0 0 0.00 56700 0.00 0 0 0 0
0 0 0 0 0.00 56800 0.00 0 0 0 0
0 0 0 0 0.00 56900 0.00 0 0 0 0
4,38,435 2,37,555 23,24,610 4.2 1.50 57000 0.00 6533.7 0 0 0
0 0 0 0 0.00 57100 0.00 0 0 0 0
0 0 0 0 0.00 57200 0.00 0 0 0 0
0 0 0 0 0.00 57300 0.00 0 0 0 0
0 0 0 0 0.00 57400 0.00 0 0 0 0
7,43,565 5,86,470 26,79,255 4.2 1.35 57500 0.00 7016.55 0 0 0
0 0 0 0 0.00 57600 0.00 0 0 0 0
0 0 0 0 0.00 57700 0.00 0 0 0 0
0 0 0 0 0.00 57800 0.00 0 0 0 0
0 0 0 0 0.00 57900 0.00 0 0 0 0
7,32,765 3,70,575 28,38,990 4.9 2.30 58000 0.00 7503.05 0 0 0
0 0 0 0 0.00 58100 0.00 0 0 0 0
0 0 0 0 0.00 58200 0.00 0 0 0 0
0 0 0 0 0.00 58300 0.00 0 0 0 0
0 0 0 0 0.00 58400 0.00 0 0 0 0
12,72,420 9,46,320 36,04,755 5.05 2.45 58500 0.00 7992.25 0 0 0
0 0 0 0 0.00 58600 0.00 0 0 0 0
0 0 0 0 0.00 58700 0.00 0 0 0 0
0 0 0 0 0.00 58800 0.00 0 0 0 0
0 0 0 0 0.00 58900 0.00 0 0 0 0
52,46,730 25,45,590 1,09,65,540 4.45 2.10 59000 0.00 8483.55 0 0 0
6,39,21,720 3,58,47,525
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.