Bank Nifty Option Chain
| CALLS | PUTS | |||||
|---|---|---|---|---|---|---|
| Volume | Open Int | Premium | Stike Price | Premium | Open Int | Volume |
| - | - | - | 39,500 | ₹ 0-61.9 % | 7 L+89 % | 8.95 L |
| - | - | - | 40,000 | ₹ 0-62.5 % | 1.42 L-19.01 % | 11.57 L |
| - | - | - | 40,500 | ₹ 0-69.23 % | 18.23 K-62.44 % | 1.37 L |
| - | - | - | 41,000 | ₹ 0-74.07 % | 54.96 K+11 % | 2.02 L |
| - | - | - | 41,500 | ₹ 0-70.83 % | 6.16 L+283 % | 19.31 L |
| - | - | - | 42,000 | ₹ 0-69.23 % | 2.64 L+35 % | 5.26 L |
| - | - | - | 42,500 | ₹ 0-69.23 % | 1.66 L-38.91 % | 7.34 L |
| 0 | 90+0 % | ₹ 5,008-0.01 % | 43,000 | ₹ 0-74.19 % | 2.28 L-35.88 % | 9.74 L |
| 0 | 90+0 % | ₹ 3,900+0 % | 43,500 | ₹ 0-74.19 % | 3.15 L+23 % | 10.74 L |
| 15 | 375+0 % | ₹ 4,125+0.37 % | 44,000 | ₹ 1-69.44 % | 3.16 L-25.87 % | 13.92 L |
| 0 | 75+0 % | ₹ 3,803+0 % | 44,100 | ₹ 1-69.7 % | 41.3 K+19 % | 1.45 L |
| 0 | 150+0 % | ₹ 4,828+0.26 % | 44,200 | ₹ 0-72.73 % | 33.2 K+1 % | 1.85 L |
| 0 | 45+0 % | ₹ 4,717+0.44 % | 44,300 | ₹ 1-68.42 % | 87.17 K+2 % | 1.75 L |
| 0 | 150+0 % | ₹ 3,468+0 % | 44,400 | ₹ 1-71.43 % | 1.22 L+2 % | 3.08 L |
| 90 | 840+0 % | ₹ 3,519+14.48 % | 44,500 | ₹ 1-71.05 % | 4.06 L+4 % | 18.73 L |
| 0 | 75+0 % | ₹ 3,004+0 % | 44,600 | ₹ 1-70.27 % | 1.66 L-19.93 % | 6.68 L |
| 0 | 60+0 % | ₹ 3,346+0 % | 44,700 | ₹ 1-75 % | 1.94 L-5.4 % | 9.74 L |
| 0 | 30+0 % | ₹ 4,211+0 % | 44,800 | ₹ 1-75.56 % | 2.1 L-6.32 % | 10.69 L |
| 30 | 45+50 % | ₹ 3,243-21.42 % | 44,900 | ₹ 1-75.56 % | 2.24 L-12.34 % | 12.13 L |
| 195 | 2.76 K-2.65 % | ₹ 2,998-2.85 % | 45,000 | ₹ 1-75.44 % | 9.33 L-35.67 % | 71.27 L |
| 0 | 15+0 % | ₹ 2,845-0.02 % | 45,100 | ₹ 1-77.78 % | 2.21 L-9.26 % | 13.62 L |
| 0 | 150+0 % | ₹ 2,573+0 % | 45,200 | ₹ 1-78.18 % | 2.24 L-27.2 % | 16.94 L |
| 30 | 180+9 % | ₹ 2,731+12.75 % | 45,300 | ₹ 1-81.25 % | 3.78 L-7.83 % | 14.8 L |
| 0 | 180+0 % | ₹ 2,552+0 % | 45,400 | ₹ 1-78.79 % | 1.56 L-56.64 % | 17.54 L |
| 180 | 2.1 K-2.78 % | ₹ 2,520-4 % | 45,500 | ₹ 1-80.49 % | 14.78 L-26.37 % | 1.42 Cr |
| 0 | 15+0 % | ₹ 2,357+0 % | 45,600 | ₹ 1-80.52 % | 2.96 L-28.27 % | 28.6 L |
| 0 | 1.22 K+0 % | ₹ 2,393+0 % | 45,700 | ₹ 1-80 % | 2.67 L-25.78 % | 29.03 L |
| 0 | 720+0 % | ₹ 2,251+0 % | 45,800 | ₹ 1-82.11 % | 4.49 L-24.06 % | 36.35 L |
| 330 | 465-31.11 % | ₹ 2,120-3.2 % | 45,900 | ₹ 1-80.2 % | 4.99 L-26.31 % | 41.04 L |
| 19.83 K | 9.75 K-32.01 % | ₹ 1,933-10.56 % | 46,000 | ₹ 1-78.4 % | 22.83 L+6 % | 2.21 Cr |
| 315 | 825-14.06 % | ₹ 1,870-6.84 % | 46,100 | ₹ 2-76.3 % | 2.7 L-34.7 % | 53.49 L |
| 1.1 K | 2.85 K-9.52 % | ₹ 1,807-4.77 % | 46,200 | ₹ 2-76.16 % | 4.82 L-19.8 % | 75.11 L |
| 420 | 1.76 K-5.65 % | ₹ 1,659-4.92 % | 46,300 | ₹ 2-76.05 % | 5.69 L-12.72 % | 80.65 L |
| 1.74 K | 3.87 K+0 % | ₹ 1,535-12.88 % | 46,400 | ₹ 2-77.32 % | 6.77 L+38 % | 74.09 L |
| 20.42 K | 18.02 K-21.45 % | ₹ 1,432-14.17 % | 46,500 | ₹ 3-75.93 % | 17.7 L+61 % | 2.2 Cr |
| 2.58 K | 6.96 K-7.57 % | ₹ 1,370-13.21 % | 46,600 | ₹ 3-76.13 % | 5.65 L+23 % | 89.34 L |
| 5.85 K | 15.32 K-11.68 % | ₹ 1,271-13.46 % | 46,700 | ₹ 3-78.47 % | 7.25 L+40 % | 1.04 Cr |
| 17.93 K | 9.83 K-28.73 % | ₹ 1,135-17.58 % | 46,800 | ₹ 4-73.11 % | 8.69 L+46 % | 1.35 Cr |
| 8.94 K | 10.41 K-11.14 % | ₹ 1,034-19.49 % | 46,900 | ₹ 6-69.8 % | 6.92 L+58 % | 1.46 Cr |
| 5.2 L | 1.63 L-10.41 % | ₹ 940-20.52 % | 47,000 | ₹ 9-64.58 % | 27.85 L+107 % | 3.89 Cr |
| 49.08 K | 21.8 K+0 % | ₹ 839-23.05 % | 47,100 | ₹ 12-60.14 % | 10.61 L+141 % | 1.67 Cr |
| 1.32 L | 30.44 K-23.09 % | ₹ 749-25.13 % | 47,200 | ₹ 17-51.82 % | 9.77 L+40 % | 1.73 Cr |
| 2.64 L | 44.3 K-27.66 % | ₹ 657-27.63 % | 47,300 | ₹ 24-44.58 % | 8.94 L+38 % | 2.06 Cr |
| 3.87 L | 1.11 L+20 % | ₹ 565-30.52 % | 47,400 | ₹ 36-34.65 % | 9.6 L+54 % | 2.56 Cr |
| 31.63 L | 2.72 L-16.54 % | ₹ 475-34.73 % | 47,500 | ₹ 50-25.09 % | 20.12 L+22 % | 4.38 Cr |
| 23.33 L | 1.67 L-3.01 % | ₹ 401-37.64 % | 47,600 | ₹ 69-16.72 % | 10.75 L+45 % | 3.17 Cr |
| 62.04 L | 5.39 L+20 % | ₹ 324-42.41 % | 47,700 | ₹ 95-6.51 % | 14.11 L+32 % | 3.63 Cr |
| 1.81 Cr | 6.44 L+56 % | ₹ 253-47.84 % | 47,800 | ₹ 124-1.16 % | 14.89 L+26 % | 4.43 Cr |
| 3.2 Cr | 8.49 L+23 % | ₹ 198-52.11 % | 47,900 | ₹ 164+6.94 % | 13.7 L+22 % | 5.09 Cr |
| 9.68 Cr | 37.53 L+111 % | ₹ 147-57.61 % | 48,000 | ₹ 215+15.78 % | 32.86 L+53 % | 10.57 Cr |
| Spot Price: 48,048 | ||||||
| 9.42 Cr | 24.83 L+183 % | ₹ 111-61.32 % | 48,100 | ₹ 280+23.54 % | 13.28 L+57 % | 8.12 Cr |
| 9.68 Cr | 30.81 L+151 % | ₹ 82-64.62 % | 48,200 | ₹ 349+28.32 % | 9.68 L+27 % | 7.24 Cr |
| 5.88 Cr | 22.15 L+144 % | ₹ 61-67.16 % | 48,300 | ₹ 435+33.9 % | 4.15 L+102 % | 3.21 Cr |
| 4.63 Cr | 18.93 L+166 % | ₹ 43-70.55 % | 48,400 | ₹ 514+33.98 % | 1.71 L+34 % | 1.43 Cr |
| 6.65 Cr | 29.67 L+55 % | ₹ 31-72.12 % | 48,500 | ₹ 594+32.29 % | 3.09 L-2.89 % | 1.06 Cr |
| 3.6 Cr | 15.45 L+123 % | ₹ 22-73.39 % | 48,600 | ₹ 690+32.5 % | 71.87 K+33 % | 21.04 L |
| 3.19 Cr | 17.7 L+98 % | ₹ 16-74.57 % | 48,700 | ₹ 783+30.78 % | 19.56 K-30.49 % | 8.56 L |
| 2.96 Cr | 15.54 L+114 % | ₹ 10-77.09 % | 48,800 | ₹ 877+28.68 % | 31.82 K-15.09 % | 2.96 L |
| 2.93 Cr | 11.9 L+42 % | ₹ 8-76.86 % | 48,900 | ₹ 973+26.56 % | 16.61 K+2 % | 1.4 L |
| 5.51 Cr | 27.82 L+73 % | ₹ 6-76.99 % | 49,000 | ₹ 1,074+24.92 % | 1.98 L+7 % | 5.47 L |
| 2.5 Cr | 10.51 L+80 % | ₹ 4-75.21 % | 49,100 | ₹ 1,173+23.18 % | 5.66 K+5 % | 46.67 K |
| 2.64 Cr | 13.02 L+66 % | ₹ 4-71.65 % | 49,200 | ₹ 1,269+21.21 % | 17.07 K+4 % | 39.11 K |
| 1.89 Cr | 9.37 L+80 % | ₹ 3-70.73 % | 49,300 | ₹ 1,362+18.88 % | 2.99 K-20.72 % | 3.36 K |
| 1.5 Cr | 7.46 L+33 % | ₹ 3-66.46 % | 49,400 | ₹ 1,462+18.46 % | 3.68 K-14.34 % | 3.18 K |
| 2.85 Cr | 28.25 L+68 % | ₹ 3-62.94 % | 49,500 | ₹ 1,569+16.99 % | 21.65 K-8.96 % | 25.8 K |
| 91.8 L | 5.51 L+51 % | ₹ 3-56.3 % | 49,600 | ₹ 1,609+7.29 % | 1.8 K-13.67 % | 2.03 K |
| 91.24 L | 7.9 L+77 % | ₹ 2-60.58 % | 49,700 | ₹ 1,696+6.75 % | 975-10.96 % | 450 |
| 68.84 L | 5.57 L+29 % | ₹ 2-51.61 % | 49,800 | ₹ 1,871+12.3 % | 525-7.89 % | 825 |
| 76.86 L | 12.37 L+160 % | ₹ 2-57.14 % | 49,900 | ₹ 1,793-3.24 % | 690-20.69 % | 420 |
| 2.51 Cr | 34.02 L+16 % | ₹ 2-56.79 % | 50,000 | ₹ 2,066+12.19 % | 40.19 K-15.81 % | 23.48 K |
| 45.2 L | 5.26 L+16 % | ₹ 2-50 % | 50,100 | ₹ 2,226+0 % | 30+0 % | 0 |
| 49.58 L | 12.84 L+48 % | ₹ 2-44.26 % | 50,200 | ₹ 1,970-16.17 % | 105-22.22 % | 60 |
| 27.22 L | 5.17 L+6 % | ₹ 2-16.07 % | 50,300 | ₹ 2,399+0 % | 165+0 % | 0 |
| 31.72 L | 3.26 L+8 % | ₹ 2-24.07 % | 50,400 | ₹ 2,190-18.89 % | 195-7.14 % | 30 |
| 1.24 Cr | 13.78 L+12 % | ₹ 2-42.31 % | 50,500 | ₹ 2,440+1.66 % | 600-4.76 % | 90 |
| 22.24 L | 2.8 L+131 % | ₹ 2-14.29 % | 50,600 | ₹ 2,583+0 % | 15+0 % | 0 |
| 18.76 L | 1.88 L+10 % | ₹ 1-42.22 % | 50,700 | ₹ 2,593+0 % | 45+0 % | 0 |
| 20.14 L | 2.47 L-0.72 % | ₹ 1-33.33 % | 50,800 | ₹ 2,899+0 % | 105+0 % | 0 |
| 10.61 L | 1.5 L+23 % | ₹ 1-35.9 % | 50,900 | ₹ 3,467+0 % | 120+0 % | 0 |
| 82.99 L | 9.53 L-5.3 % | ₹ 1-30 % | 51,000 | ₹ 2,983+1.2 % | 660-2.22 % | 225 |
| 8.1 L | 71.54 K+85 % | ₹ 1-41.46 % | 51,100 | ₹ 3,285+0 % | 360+0 % | 0 |
| 9.91 L | 70.76 K+86 % | ₹ 1-48.78 % | 51,200 | ₹ 3,376+0 % | 135+0 % | 0 |
| 6.44 L | 57.39 K+67 % | ₹ 1-27.5 % | 51,300 | ₹ 3,495+0 % | 360+0 % | 0 |
| 7.31 L | 1.09 L+76 % | ₹ 1-35 % | 51,400 | ₹ 2,407+0 % | 30+0 % | 0 |
| 35.85 L | 5.65 L-0.39 % | ₹ 1-31.58 % | 51,500 | ₹ 3,389+0 % | 165+0 % | 0 |
| 10.7 L | 90.98 K+52 % | ₹ 1-27.03 % | 51,600 | ₹ 2,608+0 % | 105+0 % | 0 |
| 9.6 L | 2.03 L+18 % | ₹ 1-34.21 % | 51,700 | ₹ 3,837+0 % | 150+0 % | 0 |
| 7.54 L | 1.58 L+21 % | ₹ 1-29.73 % | 51,800 | ₹ 2,807+0 % | 135+0 % | 0 |
| 7.27 L | 1.98 L+26 % | ₹ 1-44.74 % | 51,900 | ₹ 2,897+0 % | 60+0 % | 0 |
| 29.45 L | 5.9 L+2 % | ₹ 1-41.18 % | 52,000 | ₹ 3,850+0 % | 600+0 % | 270 |
| 2.1 L | 62.57 K+35 % | ₹ 1-37.84 % | 52,100 | ₹ 3,860+25.43 % | 120+0 % | 15 |
| 2.23 L | 53.28 K+77 % | ₹ 1-41.67 % | 52,200 | ₹ 4,339+0 % | 195+0 % | 0 |
| 1.48 L | 39.24 K+90 % | ₹ 1-41.67 % | 52,300 | ₹ 3,268-0.05 % | 60+0 % | 0 |
| 1.55 L | 42.35 K+87 % | ₹ 1-35.29 % | 52,400 | ₹ 3,372-0 % | 60+0 % | 0 |
| 18.65 L | 6.21 L+9 % | ₹ 1-37.14 % | 52,500 | ₹ 3,465-0.15 % | 210+0 % | 0 |
| 16.3 L | 5.54 L+88 % | ₹ 1-48.39 % | 53,000 | ₹ 5,021+0 % | 225+0 % | 0 |
| 2.97 L | 51.99 K+69 % | ₹ 1-37.5 % | 53,500 | ₹ 5,441+5.94 % | 105+17 % | 30 |
| 3.32 L | 2.28 L+18 % | ₹ 1-22.22 % | 54,000 | ₹ 5,647+0.06 % | 165+0 % | 0 |
| 1.61 L | 73.77 K+26 % | ₹ 1-28 % | 54,500 | ₹ 5,116+0.04 % | 60+0 % | 0 |
| 13.4 L | 4.12 L+20 % | ₹ 1+0 % | 55,000 | - | - | - |
| 3.2 L | 1.24 L+35 % | ₹ 1-28.57 % | 55,500 | - | - | - |
| 5.75 L | 3.16 L+143 % | ₹ 1-20 % | 56,000 | ₹ 8,450+0 % | 15+0 % | 0 |
| 1.65 L | 49.98 K-7.5 % | ₹ 1-25 % | 56,500 | - | - | - |
| 20.54 L | 10.67 L-4.88 % | ₹ 1-5.88 % | 57,000 | - | - | - |
iThe current values are delayed, open demat account for live values.
Bank Nifty Option Chain Options Performance
Day Range
- Low 936
- High 1280
- Prev. Close 1182.35
- Open 1127.5
- Strike Price 47000
- Avg Price 1071.4
- Open Interest 0.02 Cr
- Chg in OI% -10.41
- Market Lot 15 Shares
Please Login
By Proceeding, you agree T&C*