Nifty Bank Option Chain
iThe current values are delayed, open demat account for live values.
| CALLS | PUTS | |||||
|---|---|---|---|---|---|---|
| Volume | Open Int | LTP | Stike Price | LTP | Open Int | Volume |
| - | - | - | 42,500 | - | - | - |
| 780 | 5.43 K+1 % | ₹ 7,250-0.9 % | 43,000 | ₹ 3+8.7 % | 10.44 L+13 % | 60.46 L |
| 0 | 225+0 % | ₹ 8,220+0 % | 43,500 | ₹ 3-1.89 % | 11.89 L+19 % | 46.39 L |
| 825 | 2.72 K-21.3 % | ₹ 6,250-0.48 % | 44,000 | ₹ 4-2.74 % | 12.4 L+32 % | 46.48 L |
| - | - | - | 44,500 | ₹ 4-30.09 % | 10.11 L+12 % | 52.88 L |
| 4.44 K | 31.17 K-7.48 % | ₹ 5,282-0.08 % | 45,000 | ₹ 6-44.7 % | 13.5 L-8.34 % | 66.96 L |
| 0 | 30+0 % | ₹ 6,300-0.2 % | 45,500 | ₹ 9-44.3 % | 8.07 L+2 % | 49.89 L |
| 3.33 K | 12.72 K+23 % | ₹ 4,295+1.97 % | 46,000 | ₹ 12-43.24 % | 18.81 L+455 % | 74.72 L |
| 0 | 180+0 % | ₹ 5,953+0 % | 46,500 | ₹ 15-44.22 % | 5.35 L+87 % | 47.61 L |
| 11.78 K | 36.06 K-2.67 % | ₹ 3,293-3.09 % | 47,000 | ₹ 19-46.49 % | 15.13 L+289 % | 68.59 L |
| - | - | - | 47,100 | - | - | - |
| 15 | 15+0 % | ₹ 3,200+0 % | 47,200 | - | - | - |
| - | - | - | 47,300 | - | - | - |
| - | - | - | 47,400 | - | - | - |
| 2.93 K | 2.63 K+150 % | ₹ 2,825-1.88 % | 47,500 | ₹ 30-37.97 % | 3.91 L+43 % | 50.43 L |
| 810 | 765+55 % | ₹ 2,669-22.22 % | 47,600 | ₹ 37-27.79 % | 35.49 K+219 % | 14.07 L |
| 0 | 120+0 % | ₹ 2,844-0.1 % | 47,700 | ₹ 40-26.06 % | 44.48 K+252 % | 13.11 L |
| 210 | 645+48 % | ₹ 2,527-4.79 % | 47,800 | ₹ 40-33.11 % | 50.49 K+84 % | 13.05 L |
| 30 | 75+0 % | ₹ 2,398-6.47 % | 47,900 | ₹ 45-33.04 % | 71.45 K+231 % | 12.7 L |
| 43.62 K | 74.58 K+8 % | ₹ 2,360+1.06 % | 48,000 | ₹ 52-28.87 % | 10.27 L+43 % | 78.74 L |
| 0 | 165+0 % | ₹ 2,171-0.21 % | 48,100 | ₹ 55-28.2 % | 53.45 K+128 % | 14.77 L |
| 660 | 435+383 % | ₹ 2,157-29.28 % | 48,200 | ₹ 68-19.86 % | 91.1 K+30 % | 17.2 L |
| 345 | 165+57 % | ₹ 2,038-7.27 % | 48,300 | ₹ 77-14.54 % | 1.01 L+116 % | 18.16 L |
| 765 | 795+33 % | ₹ 1,969-8.95 % | 48,400 | ₹ 78-16.4 % | 1.26 L+195 % | 22.79 L |
| 11.49 K | 11.43 K+195 % | ₹ 1,888-2.46 % | 48,500 | ₹ 83-16.51 % | 5.28 L-1.44 % | 59.28 L |
| 660 | 495+450 % | ₹ 1,788-5.87 % | 48,600 | ₹ 96-10.54 % | 72.36 K+230 % | 23.09 L |
| 360 | 1.83 K+20 % | ₹ 1,716+4.33 % | 48,700 | ₹ 103-5.56 % | 1.06 L+60 % | 23.31 L |
| 8.03 K | 2.96 K+1415 % | ₹ 1,619-7.16 % | 48,800 | ₹ 117-9.62 % | 1.1 L+113 % | 25.49 L |
| 4.5 K | 1.79 K+222 % | ₹ 1,532-2.26 % | 48,900 | ₹ 124-13.82 % | 81.51 K+143 % | 21.6 L |
| 1.69 L | 1.04 L+28 % | ₹ 1,482-1.03 % | 49,000 | ₹ 140-11.81 % | 10.62 L-9.26 % | 95.37 L |
| 13.95 K | 3.5 K+2813 % | ₹ 1,371-2.06 % | 49,100 | ₹ 154-10.1 % | 95.54 K+64 % | 25.29 L |
| 26.85 K | 6.83 K+1525 % | ₹ 1,295-9.25 % | 49,200 | ₹ 179-4.02 % | 3.21 L+7 % | 33.11 L |
| 70.34 K | 10.82 K+206 % | ₹ 1,210-2.94 % | 49,300 | ₹ 199-0.3 % | 1.75 L+38 % | 30.11 L |
| 1.4 L | 26.73 K+109 % | ₹ 1,130-1.62 % | 49,400 | ₹ 213-0.98 % | 2.47 L+50 % | 34.99 L |
| 6.08 L | 98 K+116 % | ₹ 1,060-5.46 % | 49,500 | ₹ 240-8.13 % | 18.05 L+13 % | 1.16 Cr |
| 2.51 L | 32.39 K+159 % | ₹ 990-3.23 % | 49,600 | ₹ 272-2.51 % | 1.67 L+89 % | 44.07 L |
| 4.46 L | 63.41 K+156 % | ₹ 913-4.87 % | 49,700 | ₹ 298-4.68 % | 1.78 L+73 % | 57.85 L |
| 7.53 L | 64.95 K+103 % | ₹ 851-7.28 % | 49,800 | ₹ 330-9.7 % | 2.71 L+46 % | 71.78 L |
| 13.09 L | 82.79 K+100 % | ₹ 786-4.34 % | 49,900 | ₹ 362-12.86 % | 2.63 L+112 % | 82.81 L |
| 84.51 L | 5.8 L+20 % | ₹ 730-6.84 % | 50,000 | ₹ 407-5.96 % | 14.66 L+14 % | 2.45 Cr |
| 63.72 L | 2.07 L+159 % | ₹ 666-9.04 % | 50,100 | ₹ 442-7.41 % | 3.43 L+115 % | 1.28 Cr |
| Spot Price: 50,180 | ||||||
| Spot Price: 50,180 | ||||||
| 1.1 Cr | 3.09 L+148 % | ₹ 615-10.35 % | 50,200 | ₹ 491-4.57 % | 4.05 L+111 % | 1.7 Cr |
| 1.25 Cr | 3.49 L+220 % | ₹ 559-12.94 % | 50,300 | ₹ 530-2.99 % | 3.26 L+77 % | 1.55 Cr |
| 1.04 Cr | 4.41 L+97 % | ₹ 511-14.84 % | 50,400 | ₹ 590+1 % | 3.96 L+86 % | 97.83 L |
| 1.7 Cr | 9.78 L+70 % | ₹ 465-12.93 % | 50,500 | ₹ 639-3.17 % | 8.36 L+36 % | 1.16 Cr |
| 68.73 L | 2.96 L+58 % | ₹ 420-16.52 % | 50,600 | ₹ 697+1.26 % | 2.25 L+21 % | 30.26 L |
| 55.13 L | 3.76 L+61 % | ₹ 385-14.73 % | 50,700 | ₹ 754-0.36 % | 2.91 L+26 % | 15.66 L |
| 66.02 L | 3.48 L+43 % | ₹ 347-15.09 % | 50,800 | ₹ 819-1.09 % | 2.32 L+17 % | 9.92 L |
| 46.06 L | 2.93 L+59 % | ₹ 313-17.08 % | 50,900 | ₹ 882+0.38 % | 1.45 L+8 % | 4.67 L |
| 1.68 Cr | 14.41 L+51 % | ₹ 282-16.57 % | 51,000 | ₹ 950-4.06 % | 9.83 L+11 % | 23.66 L |
| 42.17 L | 3.11 L+94 % | ₹ 255-18.83 % | 51,100 | ₹ 1,024-2.85 % | 1.22 L+13 % | 3.16 L |
| 53.28 L | 4.19 L+58 % | ₹ 226-20.04 % | 51,200 | ₹ 1,098+4.36 % | 1.34 L+17 % | 3.06 L |
| 44.57 L | 4.34 L+33 % | ₹ 200-22.29 % | 51,300 | ₹ 1,173-0.78 % | 1.79 L+8 % | 2.45 L |
| 37.32 L | 2.71 L+49 % | ₹ 179-22.87 % | 51,400 | ₹ 1,258+3.9 % | 97.34 K+9 % | 1.62 L |
| 97.64 L | 13.9 L+32 % | ₹ 159-23.33 % | 51,500 | ₹ 1,340+2.69 % | 5.09 L-4.64 % | 5.7 L |
| 33.31 L | 3.11 L+85 % | ₹ 139-27.81 % | 51,600 | ₹ 1,419-1.44 % | 67.23 K+28 % | 86.09 K |
| 44.14 L | 10.34 L+482 % | ₹ 124-29.28 % | 51,700 | ₹ 1,500+4.07 % | 66.26 K+5 % | 43.74 K |
| 32.61 L | 3.69 L+60 % | ₹ 108-31.38 % | 51,800 | ₹ 1,590+3.92 % | 71.54 K-5.79 % | 37.91 K |
| 25.01 L | 2.27 L+46 % | ₹ 97-32.76 % | 51,900 | ₹ 1,664-0.99 % | 58.91 K-4.94 % | 23.01 K |
| 93.91 L | 17.87 L+13 % | ₹ 87-33.64 % | 52,000 | ₹ 1,764+0.83 % | 7.11 L-4.41 % | 2.98 L |
| 27.82 L | 2.42 L+33 % | ₹ 75-36.58 % | 52,100 | ₹ 1,862+1.82 % | 44.36 K-1.56 % | 10.02 K |
| 27.87 L | 3.15 L+34 % | ₹ 72-33.55 % | 52,200 | ₹ 1,944+4.05 % | 55.59 K-5.14 % | 15.29 K |
| 25.37 L | 2.19 L+14 % | ₹ 63-36.76 % | 52,300 | ₹ 2,056+2.14 % | 52.35 K-0.4 % | 4.38 K |
| 27.23 L | 2.35 L+49 % | ₹ 57-37.63 % | 52,400 | ₹ 2,158+2.71 % | 28.29 K+0 % | 5.4 K |
| 62.97 L | 13.14 L+17 % | ₹ 47-42.33 % | 52,500 | ₹ 2,220+0.45 % | 3.05 L-3 % | 47.57 K |
| 18.56 L | 1.56 L+56 % | ₹ 46-39.67 % | 52,600 | ₹ 2,338+0.71 % | 17.55 K+5 % | 3.3 K |
| 18.48 L | 1.45 L+40 % | ₹ 41-41.54 % | 52,700 | ₹ 2,426+6.18 % | 12.78 K+6 % | 3.39 K |
| 21.38 L | 1.43 L+52 % | ₹ 37-42.83 % | 52,800 | ₹ 2,520+5.12 % | 12.53 K-0.83 % | 2.01 K |
| 17.83 L | 1.23 L+35 % | ₹ 33-43.92 % | 52,900 | ₹ 2,639-0.45 % | 16.59 K+2 % | 915 |
| 77.48 L | 17.26 L+56 % | ₹ 31-43.4 % | 53,000 | ₹ 2,700+4.16 % | 2.68 L-3 % | 61.44 K |
| 13.11 L | 1.08 L+38 % | ₹ 29-41.81 % | 53,100 | ₹ 2,889+3.63 % | 11.88 K-0.5 % | 585 |
| 12.27 L | 1.89 L+77 % | ₹ 27-42.61 % | 53,200 | ₹ 2,915+0.71 % | 16.01 K+2 % | 1.37 K |
| 9 L | 1.15 L+84 % | ₹ 23-47.49 % | 53,300 | ₹ 3,056+2.37 % | 11.57 K-0.39 % | 150 |
| 11.58 L | 2.72 L+261 % | ₹ 22-46.02 % | 53,400 | ₹ 3,104+3.12 % | 11.46 K+0 % | 60 |
| 35.14 L | 9.99 L+90 % | ₹ 21-45.21 % | 53,500 | ₹ 3,174+1.6 % | 1.04 L-1.4 % | 13.82 K |
| 10.02 L | 2.43 L+240 % | ₹ 19-46.31 % | 53,600 | ₹ 3,290+1.51 % | 21.66 K-0.62 % | 165 |
| 7 L | 1.12 L+102 % | ₹ 18-46.42 % | 53,700 | ₹ 1,850+0 % | 6.74 K+0 % | 0 |
| 7.72 L | 1.13 L+160 % | ₹ 16-48.39 % | 53,800 | ₹ 3,573+8.14 % | 13.52 K-0.66 % | 255 |
| 6.25 L | 57.68 K+109 % | ₹ 17-43.05 % | 53,900 | ₹ 3,397+79.1 % | 18.06 K+0 % | 30 |
| 54.67 L | 20.67 L+110 % | ₹ 15-43.77 % | 54,000 | ₹ 3,664+1.64 % | 1.42 L-6.61 % | 16.43 K |
| 8.85 L | 1.05 L+152 % | ₹ 15-41.76 % | 54,100 | ₹ 2,220+0 % | 4.25 K+0 % | 0 |
| 5.83 L | 96.33 K+227 % | ₹ 13-46.44 % | 54,200 | ₹ 3,904-0.18 % | 6.17 K-0.72 % | 360 |
| 4.58 L | 89.16 K+166 % | ₹ 12-49.57 % | 54,300 | ₹ 3,825+0 % | 1.91 K+0 % | 0 |
| 4.9 L | 56.91 K+112 % | ₹ 14-37.44 % | 54,400 | ₹ 3,928-0.07 % | 990+0 % | 0 |
| 20.6 L | 6.33 L+50 % | ₹ 12-41.75 % | 54,500 | ₹ 4,195-0.63 % | 2.01 L-0.47 % | 5.06 K |
| 4.73 L | 53.21 K+105 % | ₹ 13-36.39 % | 54,600 | ₹ 3,690+0 % | 1.02 K+0 % | 0 |
| 3.42 L | 34.32 K+62 % | ₹ 11-40.27 % | 54,700 | ₹ 4,173-1.46 % | 12.41 K+0 % | 0 |
| 6.93 L | 1.12 L+70 % | ₹ 10-46.81 % | 54,800 | ₹ 4,227-5.05 % | 6.11 K+0 % | 0 |
| 4.36 L | 38.34 K-50.77 % | ₹ 11-37.25 % | 54,900 | ₹ 3,574+0 % | 210+0 % | 0 |
| 49.19 L | 17.71 L+2 % | ₹ 9-39.41 % | 55,000 | ₹ 4,667+0.54 % | 10.42 L-3.41 % | 54.8 K |
| 4.18 L | 45.03 K+34 % | ₹ 9-38.7 % | 55,100 | ₹ 2,750+0 % | 45+0 % | 0 |
| 4.66 L | 48.24 K+160 % | ₹ 9-33.45 % | 55,200 | - | - | - |
| 2.53 L | 31.98 K+43 % | ₹ 9-36.04 % | 55,300 | ₹ 3,188+0 % | 0 | 0 |
| 2.97 L | 13.31 K+4 % | ₹ 9-33.09 % | 55,400 | - | - | - |
| 12.54 L | 2.83 L+38 % | ₹ 9-34.94 % | 55,500 | ₹ 4,989+0.5 % | 5.3 K-1.12 % | 180 |
| 4.49 L | 49.17 K+524 % | ₹ 9-31.03 % | 55,600 | ₹ 3,870+0 % | 0 | 0 |
| 1.84 L | 12.51 K+122 % | ₹ 9-29.02 % | 55,700 | ₹ 3,685+0 % | 0 | 0 |
| 1.44 L | 4.98 K-30.69 % | ₹ 10-22.98 % | 55,800 | ₹ 4,352+0 % | 60+0 % | 0 |
| 1.9 L | 7.97 K+93 % | ₹ 8-32.39 % | 55,900 | ₹ 5,192+0 % | 15+0 % | 0 |
| 18.54 L | 6.8 L+53 % | ₹ 9-28.1 % | 56,000 | ₹ 5,674-0.53 % | 1.49 L-0.44 % | 4.07 K |
| 1.49 L | 12.39 K+151 % | ₹ 8-28.69 % | 56,100 | ₹ 5,105+0 % | 0 | 0 |
| 1.29 L | 8.52 K+185 % | ₹ 8-31.69 % | 56,200 | ₹ 5,512+1.95 % | 45+0 % | 90 |
| 93.36 K | 4.94 K+17 % | ₹ 9-24.45 % | 56,300 | ₹ 5,066+0 % | 45+0 % | 0 |
| 89.57 K | 4.98 K+51 % | ₹ 8-25.79 % | 56,400 | - | - | - |
| 8.46 L | 1.58 L+25 % | ₹ 8-28.83 % | 56,500 | ₹ 5,935+0 % | 330+0 % | 0 |
| 72 K | 3.48 K+50 % | ₹ 8-26.27 % | 56,600 | ₹ 4,324+0 % | 45+0 % | 0 |
| 81.92 K | 5.39 K+66 % | ₹ 7-32.41 % | 56,700 | - | - | - |
| 85.7 K | 4.97 K+56 % | ₹ 8-24.31 % | 56,800 | ₹ 4,027+0 % | 45+0 % | 0 |
| 48.6 K | 6.39 K+64 % | ₹ 8-19 % | 56,900 | - | - | - |
| 14.79 L | 3.96 L+64 % | ₹ 8-12.89 % | 57,000 | ₹ 6,375-5.67 % | 10.46 K-0.14 % | 15 |
| 54.63 K | 4.16 K+107 % | ₹ 8-20.1 % | 57,100 | - | - | - |
| 54.74 K | 7.73 K+44 % | ₹ 7-23.56 % | 57,200 | - | - | - |
| 76.44 K | 8.07 K+45 % | ₹ 7-23.32 % | 57,300 | ₹ 4,950+0 % | 30+0 % | 0 |
| 49.07 K | 7.26 K+44 % | ₹ 8-15.56 % | 57,400 | - | - | - |
| 5.83 L | 1.51 L+15 % | ₹ 7-27.78 % | 57,500 | ₹ 5,922+0 % | 270+0 % | 0 |
| 6.74 L | 2.41 L+20 % | ₹ 7-24.86 % | 58,000 | ₹ 7,660+3 % | 13.02 K+0 % | 30 |
| 3.08 L | 1.03 L+99 % | ₹ 6-27.22 % | 58,500 | ₹ 6,717+0 % | 45+0 % | 0 |
| 5.95 L | 1.42 L+205 % | ₹ 6-25.45 % | 59,000 | ₹ 8,621+1.87 % | 3.6 K+1 % | 60 |
| 2.39 L | 61.35 K+110 % | ₹ 7-19.76 % | 59,500 | ₹ 7,395+0 % | 180+0 % | 0 |
| 21.03 L | 7.35 L+154 % | ₹ 6-18.99 % | 60,000 | ₹ 9,650+1.5 % | 10.98 K-0.41 % | 495 |
| 7.15 L | 2.9 L+472 % | ₹ 6-11.11 % | 60,500 | ₹ 7,700+0 % | 15+0 % | 0 |
| 7.72 L | 3.54 L+368 % | ₹ 6-21.62 % | 61,000 | ₹ 9,827+0 % | 1.35 K+0 % | 0 |
| 6.39 L | 2.6 L+69 % | ₹ 5-27.59 % | 61,500 | ₹ 8,697+0 % | 495+0 % | 0 |
| 30.18 L | 12.78 L+16 % | ₹ 5-27.03 % | 62,000 | ₹ 11,900+21.43 % | 735+0 % | 15 |
iThe current values are delayed, open demat account for live values.
Nifty Bank Option Chain Options Company Performance
Day Range
- Low 648.8
- High 1049
- Prev. Close 783.9
- Open 783.9
- Strike Price 50000
- Avg Price 789.81
- Open Interest 0.06 Cr
- Chg in OI% 19.97
- Market Lot 15 Shares
Frequently Asked Questions
The current spot price of BANKNIFTY is ₹50,180.
The minimum lot size for BANKNIFTY option chain is 15.
Please Login
By proceeding, you agree T&C*