Nifty Bank Option Chain
| CALLS | PUTS | |||||
|---|---|---|---|---|---|---|
| Volume | Open Int | Premium | Stike Price | Premium | Open Int | Volume |
| - | - | - | 39,500 | ₹ 1-9.52 % | 6.15 L+15 % | 23.5 L |
| - | - | - | 40,000 | ₹ 1-20.83 % | 3.02 L+16 % | 15.04 L |
| - | - | - | 40,500 | ₹ 1-25.81 % | 30.08 K+26 % | 2.02 L |
| - | - | - | 41,000 | ₹ 1-28.13 % | 30.08 K+51 % | 2.32 L |
| - | - | - | 41,500 | ₹ 1-21.88 % | 4.17 L+125 % | 10.7 L |
| - | - | - | 42,000 | ₹ 2-15.79 % | 3.72 L+86 % | 17.57 L |
| 0 | 105+0 % | ₹ 5,509+0 % | 42,500 | ₹ 1-32.56 % | 3.41 L+5 % | 14.09 L |
| 30 | 120+14 % | ₹ 4,703-7.61 % | 43,000 | ₹ 2-30.61 % | 6.27 L+2 % | 26.4 L |
| - | - | - | 43,500 | ₹ 2-33.33 % | 3.06 L+26 % | 33.36 L |
| 75 | 345+0 % | ₹ 3,438-19.03 % | 44,000 | ₹ 2-33.9 % | 9.27 L+24 % | 62.91 L |
| 0 | 75+0 % | ₹ 4,908+0.51 % | 44,100 | ₹ 2-38.6 % | 1.07 L+49 % | 8.98 L |
| 0 | 90+0 % | ₹ 4,796+0.05 % | 44,200 | ₹ 2-42.62 % | 96.93 K+51 % | 8.7 L |
| 0 | 90+0 % | ₹ 4,709+0.39 % | 44,300 | ₹ 2-45.59 % | 1.63 L+93 % | 10.97 L |
| 90 | 150+11 % | ₹ 3,113-32.17 % | 44,400 | ₹ 2-47.37 % | 2.11 L+64 % | 16.22 L |
| 90 | 120+0 % | ₹ 2,939-20.04 % | 44,500 | ₹ 2-47.19 % | 10.31 L+28 % | 75.26 L |
| 0 | 135+0 % | ₹ 3,450+0 % | 44,600 | ₹ 2-54.74 % | 2.35 L+31 % | 18.55 L |
| 0 | 90+0 % | ₹ 4,277-0.11 % | 44,700 | ₹ 3-53.7 % | 5.33 L+61 % | 34.61 L |
| 0 | 120+0 % | ₹ 2,855+0 % | 44,800 | ₹ 3-56.8 % | 3.19 L+83 % | 31.8 L |
| 0 | 75+0 % | ₹ 4,073-0.24 % | 44,900 | ₹ 4-51.7 % | 5.36 L+44 % | 38.13 L |
| 1.26 K | 2.03 K+65 % | ₹ 2,423-4.5 % | 45,000 | ₹ 5-49.44 % | 18.44 L+2 % | 1.55 Cr |
| 0 | 225+0 % | ₹ 3,896-0.08 % | 45,100 | ₹ 3-67.65 % | 4.28 L+97 % | 36.64 L |
| 0 | 225+0 % | ₹ 2,564+0 % | 45,200 | ₹ 6-53.78 % | 3.93 L+60 % | 44.35 L |
| 0 | 270+0 % | ₹ 3,001-0.07 % | 45,300 | ₹ 6-53.96 % | 3.09 L+61 % | 44.57 L |
| 30 | 345+0 % | ₹ 2,176-6.28 % | 45,400 | ₹ 8-52.99 % | 3.79 L-0.25 % | 61.42 L |
| 720 | 1.44 K+0 % | ₹ 1,940-5.67 % | 45,500 | ₹ 10-49.87 % | 16.1 L+48 % | 1.58 Cr |
| 0 | 420+0 % | ₹ 2,658-0.17 % | 45,600 | ₹ 12-48.22 % | 2.21 L-3.59 % | 49.34 L |
| 0 | 480+0 % | ₹ 2,561-0.45 % | 45,700 | ₹ 14-46.67 % | 4.23 L+92 % | 57.56 L |
| 0 | 330+0 % | ₹ 2,495+0.06 % | 45,800 | ₹ 11-63.45 % | 6.75 L-0.27 % | 63.11 L |
| 270 | 525+84 % | ₹ 1,502-20.67 % | 45,900 | ₹ 21-41.26 % | 3.16 L+62 % | 59.38 L |
| 51.57 K | 15.11 K+11 % | ₹ 1,455-8.04 % | 46,000 | ₹ 26-38.53 % | 14.27 L+22 % | 1.68 Cr |
| 585 | 465+24 % | ₹ 1,381-9.63 % | 46,100 | ₹ 31-36.45 % | 2.28 L+40 % | 60.98 L |
| 570 | 465+29 % | ₹ 1,307-29.34 % | 46,200 | ₹ 35-37.33 % | 3.04 L+50 % | 79.29 L |
| 12.81 K | 2.81 K+217 % | ₹ 1,171-10.91 % | 46,300 | ₹ 42-35.41 % | 7.19 L+14 % | 81.74 L |
| 5.91 K | 1.35 K+105 % | ₹ 1,080-9.45 % | 46,400 | ₹ 53-31.77 % | 2.4 L+70 % | 96.98 L |
| 2.22 L | 28.4 K+71 % | ₹ 1,008-11.2 % | 46,500 | ₹ 63-29.89 % | 13.32 L-4.98 % | 2.43 Cr |
| 88.04 K | 9.72 K+156 % | ₹ 912-13.14 % | 46,600 | ₹ 74-28.85 % | 4.15 L+77 % | 1.18 Cr |
| 1.86 L | 17.82 K+87 % | ₹ 826-14.77 % | 46,700 | ₹ 88-27.26 % | 3.97 L-6.79 % | 1.29 Cr |
| 4.39 L | 30.06 K+130 % | ₹ 741-16 % | 46,800 | ₹ 109-22.42 % | 3.08 L+30 % | 1.49 Cr |
| 3.24 L | 23.27 K+28 % | ₹ 664-18.34 % | 46,900 | ₹ 129-21.61 % | 2.88 L+56 % | 1.34 Cr |
| 29.47 L | 2.4 L+51 % | ₹ 598-18.27 % | 47,000 | ₹ 161-15.41 % | 14.08 L+15 % | 4.12 Cr |
| 14.63 L | 81.29 K+185 % | ₹ 522-21.53 % | 47,100 | ₹ 191-12.86 % | 3.22 L+58 % | 1.78 Cr |
| 37.51 L | 1.26 L+126 % | ₹ 458-23.49 % | 47,200 | ₹ 223-11.86 % | 3.99 L+39 % | 2.47 Cr |
| 87.83 L | 2.55 L+59 % | ₹ 399-25.17 % | 47,300 | ₹ 262-9.7 % | 3.93 L+85 % | 2.94 Cr |
| 2.08 Cr | 5.15 L+240 % | ₹ 350-26.53 % | 47,400 | ₹ 305-7.98 % | 6.15 L+123 % | 4.01 Cr |
| 4.75 Cr | 15.61 L+102 % | ₹ 295-30.05 % | 47,500 | ₹ 355-5.74 % | 18.05 L+57 % | 6.8 Cr |
| 3.83 Cr | 7.73 L+103 % | ₹ 257-30.8 % | 47,600 | ₹ 416-2.37 % | 6.03 L+59 % | 4.38 Cr |
| 3.76 Cr | 7.71 L+46 % | ₹ 214-34.26 % | 47,700 | ₹ 474-1.27 % | 3.96 L+21 % | 3.37 Cr |
| 3.94 Cr | 15.08 L+51 % | ₹ 185-35.08 % | 47,800 | ₹ 540+0.29 % | 7.34 L-1.93 % | 2.56 Cr |
| 2.5 Cr | 8.06 L+57 % | ₹ 151-38.72 % | 47,900 | ₹ 611+1.51 % | 2.29 L-15.69 % | 1.01 Cr |
| 5.23 Cr | 33.53 L+22 % | ₹ 126-40.78 % | 48,000 | ₹ 685+2.78 % | 13.52 L+8 % | 1.35 Cr |
| 2.01 Cr | 10.08 L+17 % | ₹ 106-42.48 % | 48,100 | ₹ 768+4.05 % | 3.26 L-9.79 % | 26.62 L |
| 2.2 Cr | 15.07 L+7 % | ₹ 87-44.55 % | 48,200 | ₹ 850+4.85 % | 5.17 L+5 % | 16.78 L |
| 1.72 Cr | 11.7 L+7 % | ₹ 71-46.35 % | 48,300 | ₹ 929+4.72 % | 2.04 L+8 % | 7.78 L |
| 1.45 Cr | 9.86 L+4 % | ₹ 60-47.15 % | 48,400 | ₹ 1,023+6.09 % | 1.02 L-1.07 % | 4.48 L |
| 2.85 Cr | 19.82 L-9.44 % | ₹ 49-48.04 % | 48,500 | ₹ 1,112+5.7 % | 3.38 L+8 % | 11.86 L |
| 1.36 Cr | 8.92 L+14 % | ₹ 40-49.25 % | 48,600 | ₹ 1,207+6.95 % | 55.83 K+18 % | 2.1 L |
| 1.06 Cr | 6.51 L+8 % | ₹ 34-49.47 % | 48,700 | ₹ 1,308+7.13 % | 60.24 K+12 % | 1.38 L |
| 1.18 Cr | 6.85 L-36.12 % | ₹ 29-46.57 % | 48,800 | ₹ 1,395+6.4 % | 61.04 K-0.22 % | 95.46 K |
| 88.98 L | 7.39 L+7 % | ₹ 24-47.23 % | 48,900 | ₹ 1,495+6.67 % | 53.55 K-3.67 % | 36.72 K |
| 2.42 Cr | 22.56 L+6 % | ₹ 22-43.41 % | 49,000 | ₹ 1,590+6.72 % | 2.55 L-21.07 % | 3.17 L |
| 96.76 L | 6.86 L-16.67 % | ₹ 19-41.83 % | 49,100 | ₹ 1,683+5.92 % | 25.32 K-19.23 % | 21.23 K |
| 97.13 L | 8.66 L+34 % | ₹ 16-43.69 % | 49,200 | ₹ 1,793+6.13 % | 34.22 K-4.12 % | 6.06 K |
| 82.25 L | 4.54 L-41.18 % | ₹ 15-39.88 % | 49,300 | ₹ 1,869+5.31 % | 34.35 K-2.01 % | 3.08 K |
| 67.59 L | 4.85 L-5.54 % | ₹ 11-47.81 % | 49,400 | ₹ 1,977+4.97 % | 13.31 K-4.73 % | 2.67 K |
| 1.61 Cr | 19.91 L+25 % | ₹ 10-46.28 % | 49,500 | ₹ 2,085+5.76 % | 66.8 K-45.84 % | 88.71 K |
| 55.65 L | 5.81 L+30 % | ₹ 7-57.19 % | 49,600 | ₹ 2,173+5.5 % | 10.08 K-3.72 % | 3.87 K |
| 56.66 L | 5.93 L+23 % | ₹ 8-46.9 % | 49,700 | ₹ 2,282+6.27 % | 4.52 K-10.95 % | 1.43 K |
| 60.23 L | 7.61 L-17.97 % | ₹ 8-40.78 % | 49,800 | ₹ 2,361+5.33 % | 4.46 K+0 % | 420 |
| 53.84 L | 5.72 L+24 % | ₹ 7-38.46 % | 49,900 | ₹ 2,465+4.26 % | 6.38 K-3.41 % | 600 |
| 1.52 Cr | 24.1 L+37 % | ₹ 7-34.88 % | 50,000 | ₹ 2,575+4.09 % | 70.76 K-1.89 % | 14.03 K |
| 40.94 L | 3.78 L+1 % | ₹ 6-37.11 % | 50,100 | ₹ 2,480+0 % | 1.28 K+0 % | 0 |
| 41.66 L | 4.54 L-20.22 % | ₹ 5-48.33 % | 50,200 | ₹ 2,648-1.41 % | 570+0 % | 0 |
| 34.53 L | 7.43 L-5.31 % | ₹ 6-26.95 % | 50,300 | ₹ 2,648+35.81 % | 270+6 % | 30 |
| 28.04 L | 3.56 L-7.06 % | ₹ 6-25 % | 50,400 | ₹ 2,479+2.38 % | 870+0 % | 60 |
| 82.06 L | 15.16 L-5.32 % | ₹ 5-30.77 % | 50,500 | ₹ 3,064+2.27 % | 2.67 K-5.32 % | 600 |
| 23.33 L | 3.01 L+12 % | ₹ 5-30.15 % | 50,600 | ₹ 2,947+49.03 % | 195+8 % | 30 |
| 25.78 L | 4.06 L+13 % | ₹ 4-31.75 % | 50,700 | ₹ 1,901+0 % | 135+0 % | 0 |
| 18.06 L | 2.89 L+19 % | ₹ 4-27.27 % | 50,800 | ₹ 2,195+0 % | 330+0 % | 0 |
| 14.63 L | 2.49 L-8.28 % | ₹ 4-35.65 % | 50,900 | ₹ 2,285+0 % | 105+0 % | 0 |
| 82.77 L | 17.96 L-5.12 % | ₹ 4-28.95 % | 51,000 | ₹ 3,561+3.41 % | 2.64 K-1.12 % | 495 |
| 13.43 L | 1.48 L-38.99 % | ₹ 4-23.58 % | 51,100 | ₹ 2,133+0 % | 150+0 % | 0 |
| 9.52 L | 95.09 K-4.14 % | ₹ 4-23.81 % | 51,200 | ₹ 2,970+0 % | 105+0 % | 0 |
| 8 L | 1.04 L+72 % | ₹ 4-20 % | 51,300 | ₹ 3,074-0.05 % | 225+0 % | 0 |
| 6.73 L | 75.21 K-5.07 % | ₹ 4-22.45 % | 51,400 | ₹ 2,407+0 % | 270+0 % | 0 |
| 33.69 L | 4.39 L-2.26 % | ₹ 3-33.33 % | 51,500 | ₹ 3,698+0 % | 405+0 % | 0 |
| 4.73 L | 1.04 L-4.26 % | ₹ 4-15.91 % | 51,600 | ₹ 2,623+0 % | 120+0 % | 0 |
| 2.51 L | 62.81 K+23 % | ₹ 4-13.48 % | 51,700 | ₹ 2,694+0 % | 150+0 % | 0 |
| 3.19 L | 70.8 K+53 % | ₹ 3-26.37 % | 51,800 | ₹ 2,818+0 % | 135+0 % | 0 |
| 2.83 L | 61.88 K+70 % | ₹ 4-23.91 % | 51,900 | ₹ 2,917+0 % | 135+0 % | 0 |
| 43.48 L | 8.61 L+24 % | ₹ 4-23.08 % | 52,000 | ₹ 3,940+0 % | 330+0 % | 0 |
| 1.36 L | 79.74 K+20 % | ₹ 3-28.57 % | 52,100 | ₹ 3,061+0 % | 60+0 % | 0 |
| 1.5 L | 56.94 K-0.05 % | ₹ 4-16.47 % | 52,200 | ₹ 3,211+0.2 % | 195+0 % | 0 |
| 2.07 L | 75.71 K-6.1 % | ₹ 3-21.59 % | 52,300 | ₹ 3,311+0.32 % | 195+0 % | 0 |
| 1.89 L | 71.91 K+1 % | ₹ 3-20.93 % | 52,400 | ₹ 4,290+0 % | 255+0 % | 0 |
| 14.61 L | 5.02 L+22 % | ₹ 3-24.71 % | 52,500 | ₹ 5,112+0 % | 240+0 % | 0 |
| 22.52 L | 11.92 L-0.36 % | ₹ 3-23.81 % | 53,000 | ₹ 5,243+0 % | 120+0 % | 0 |
| 4.33 L | 1.36 L-5.98 % | ₹ 3-25.32 % | 53,500 | ₹ 5,155+0 % | 75+0 % | 0 |
| 8.66 L | 2.97 L+36 % | ₹ 2-35.62 % | 54,000 | ₹ 5,761+0.38 % | 225+0 % | 0 |
| 2.58 L | 1.68 L+53 % | ₹ 3-22.54 % | 54,500 | - | - | - |
| 7.88 L | 6.72 L-16.41 % | ₹ 2-35.29 % | 55,000 | - | - | - |
| 1.33 L | 19.61 K+73 % | ₹ 3-22.39 % | 55,500 | - | - | - |
| 3.81 L | 1.59 L+14 % | ₹ 2-38.46 % | 56,000 | - | - | - |
| 4.68 L | 2.43 L+82 % | ₹ 2-38.46 % | 56,500 | - | - | - |
| 52.35 L | 22.92 L+36 % | ₹ 2-43.75 % | 57,000 | - | - | - |
iThe current values are delayed, open demat account for live values.
Nifty Bank Option Chain Options Performance
Day Range
- Low 552.3
- High 1051
- Prev. Close 731.65
- Open 750.05
- Strike Price 47000
- Avg Price 718.45
- Open Interest 0.02 Cr
- Chg in OI% 51.3
- Market Lot 15 Shares
Please Login
By Proceeding, you agree T&C*