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 |
| 165 | 5.16 K+2 % | ₹ 11,380-1.03 % | 42,000 | ₹ 4-12.64 % | 15.16 L-6.16 % | 18.76 L |
| - | - | - | 42,500 | ₹ 5-12.04 % | 3.04 L+3 % | 1.92 L |
| 30 | 2.91 K-0.51 % | ₹ 10,500-0.55 % | 43,000 | ₹ 5-13.04 % | 1.74 L+8 % | 3.81 L |
| 0 | 195+0 % | ₹ 8,860+0 % | 43,500 | ₹ 5-18.4 % | 1.05 L+13 % | 2.09 L |
| 0 | 2.46 K+0 % | ₹ 9,506+0 % | 44,000 | ₹ 6-11.45 % | 2.41 L-2.32 % | 6.12 L |
| - | - | - | 44,500 | ₹ 6-12.5 % | 2.04 L-5.68 % | 3.53 L |
| 375 | 30.38 K-0.93 % | ₹ 8,423-1.13 % | 45,000 | ₹ 6-20.51 % | 4.66 L+14 % | 9.14 L |
| - | - | - | 45,500 | ₹ 6-24.1 % | 2.16 L+7 % | 3.62 L |
| 570 | 16.44 K+0 % | ₹ 7,412-1.61 % | 46,000 | ₹ 8-12.09 % | 6.88 L+14 % | 20.53 L |
| 0 | 150+0 % | ₹ 6,070+0 % | 46,500 | ₹ 8-20.1 % | 2.36 L-0.85 % | 7.06 L |
| 240 | 35.1 K-0.13 % | ₹ 6,430-1.24 % | 47,000 | ₹ 9-16.5 % | 10.21 L+4 % | 19.31 L |
| - | - | - | 47,100 | ₹ 9-20.74 % | 1.21 L+8 % | 1.99 L |
| - | - | - | 47,200 | ₹ 10-14.29 % | 1.6 L+7 % | 1.95 L |
| - | - | - | 47,300 | ₹ 10-14.22 % | 41.45 K+16 % | 97.59 K |
| 0 | 45+0 % | ₹ 5,383+0 % | 47,400 | ₹ 11-8.58 % | 52.92 K-8.15 % | 1.3 L |
| 0 | 645+0 % | ₹ 5,770+0 % | 47,500 | ₹ 10-14.64 % | 4.64 L-3.55 % | 10.36 L |
| - | - | - | 47,600 | ₹ 11-6.28 % | 43.08 K+6 % | 1.63 L |
| - | - | - | 47,700 | ₹ 11-16.8 % | 37.73 K-26.27 % | 1.14 L |
| 0 | 120+0 % | ₹ 5,186+0 % | 47,800 | ₹ 12-9.02 % | 59.28 K-11.13 % | 1.3 L |
| 0 | 90+0 % | ₹ 4,823+0 % | 47,900 | ₹ 12-7.58 % | 46.68 K-9.03 % | 1.41 L |
| 1.16 K | 64.5 K-0.37 % | ₹ 5,378-3.09 % | 48,000 | ₹ 12-11.76 % | 12.7 L-2.58 % | 26.57 L |
| 0 | 90+0 % | ₹ 4,350+0 % | 48,100 | ₹ 13-7.53 % | 50.4 K+14 % | 1.52 L |
| 0 | 240+0 % | ₹ 5,200+0 % | 48,200 | ₹ 12-11.51 % | 1.3 L-4.61 % | 4.05 L |
| 0 | 210+0 % | ₹ 2,593+0 % | 48,300 | ₹ 13-15.15 % | 44.18 K-2.64 % | 1.22 L |
| 0 | 75+0 % | ₹ 2,467+0 % | 48,400 | ₹ 14-10.6 % | 1.36 L+2 % | 1.94 L |
| 180 | 11.76 K+0 % | ₹ 5,080+0 % | 48,500 | ₹ 13-15.71 % | 4.66 L-20.47 % | 11.54 L |
| 0 | 360+0 % | ₹ 2,977+0 % | 48,600 | ₹ 16-4.02 % | 80.49 K+2 % | 1.68 L |
| 0 | 330+0 % | ₹ 2,932+0.55 % | 48,700 | ₹ 16-6.63 % | 67.35 K+38 % | 2.18 L |
| 0 | 135+0 % | ₹ 4,748+0 % | 48,800 | ₹ 19+6.76 % | 2.04 L+4 % | 4.59 L |
| 0 | 210+0 % | ₹ 3,431+0 % | 48,900 | ₹ 19-0.53 % | 52.91 K-6.32 % | 2.29 L |
| 1.11 K | 78.14 K-0.67 % | ₹ 4,474-1.46 % | 49,000 | ₹ 18-4.92 % | 12.48 L+3 % | 23.22 L |
| 0 | 60+0 % | ₹ 4,500+0 % | 49,100 | ₹ 20-0.74 % | 55.91 K-13.75 % | 1.3 L |
| 0 | 1.07 K+0 % | ₹ 2,224+0 % | 49,200 | ₹ 22+1.88 % | 1.34 L+26 % | 3.52 L |
| 0 | 450+0 % | ₹ 3,260+0 % | 49,300 | ₹ 22-1.12 % | 90.33 K+22 % | 1.97 L |
| 0 | 450+0 % | ₹ 4,032+0 % | 49,400 | ₹ 23-2.34 % | 75.69 K+45 % | 2.11 L |
| 135 | 10.43 K+0 % | ₹ 3,920-3.68 % | 49,500 | ₹ 25+0.2 % | 6.18 L+2 % | 13.51 L |
| 0 | 1.97 K+0 % | ₹ 4,100+0 % | 49,600 | ₹ 26-0.38 % | 61.13 K+11 % | 2.66 L |
| 0 | 1.71 K+0 % | ₹ 3,946+0 % | 49,700 | ₹ 27-1.79 % | 1 L+35 % | 3.38 L |
| 135 | 3.38 K+0 % | ₹ 3,847+0 % | 49,800 | ₹ 30+3.63 % | 78.83 K-35.91 % | 3.46 L |
| 15 | 4.19 K+0 % | ₹ 3,705+1.03 % | 49,900 | ₹ 31+0.97 % | 88.86 K+36 % | 2.59 L |
| 6.44 K | 1.66 L-0.79 % | ₹ 3,430-3.94 % | 50,000 | ₹ 33+0.3 % | 18.14 L+8 % | 29.32 L |
| 45 | 45.68 K+0 % | ₹ 3,316-4.3 % | 50,100 | ₹ 36+2.98 % | 1.47 L+7 % | 2.45 L |
| 30 | 9.21 K+0 % | ₹ 3,212-5.18 % | 50,200 | ₹ 36-3.2 % | 1.1 L-1.15 % | 2.9 L |
| 1.59 K | 6.5 K+0 % | ₹ 3,358+0 % | 50,300 | ₹ 41+4.15 % | 1.04 L-7.99 % | 3.5 L |
| 765 | 10.88 K-0.68 % | ₹ 3,075-2.37 % | 50,400 | ₹ 44+3.14 % | 1.41 L+3 % | 4.49 L |
| 1.32 K | 38.21 K-1.09 % | ₹ 2,980-3.28 % | 50,500 | ₹ 46+2.54 % | 9.58 L+3 % | 19.58 L |
| 0 | 6.27 K+0 % | ₹ 3,012+1.2 % | 50,600 | ₹ 50+1.62 % | 1.47 L+7 % | 4.49 L |
| 1.5 K | 9.44 K-1.41 % | ₹ 2,776-2.81 % | 50,700 | ₹ 54+1.41 % | 1.5 L+17 % | 5.16 L |
| 135 | 15.65 K+0 % | ₹ 2,901+0 % | 50,800 | ₹ 60+5.7 % | 1.87 L+4 % | 4.18 L |
| 1.32 K | 10.4 K-3.88 % | ₹ 2,564-3.9 % | 50,900 | ₹ 62+0.81 % | 1.26 L-6.98 % | 3.73 L |
| 23.73 K | 2.12 L-5.19 % | ₹ 2,459-5.42 % | 51,000 | ₹ 68+2.5 % | 14.71 L+13 % | 27.1 L |
| 465 | 13.71 K-1.08 % | ₹ 2,239-10.9 % | 51,100 | ₹ 74+3.78 % | 1.01 L-5.11 % | 3.46 L |
| 2.19 K | 34.28 K-0.78 % | ₹ 2,303-3.99 % | 51,200 | ₹ 79+2.01 % | 2.4 L+5 % | 5.26 L |
| 2.22 K | 32.06 K-1.52 % | ₹ 2,222-4.2 % | 51,300 | ₹ 86+3.3 % | 1.36 L-0.78 % | 4.32 L |
| 600 | 29.1 K-0.41 % | ₹ 2,110-4.67 % | 51,400 | ₹ 92+0.49 % | 2.14 L+7 % | 5.57 L |
| 26.25 K | 1.59 L-5.58 % | ₹ 2,002-6.65 % | 51,500 | ₹ 100+1.63 % | 8.43 L-3.65 % | 23.79 L |
| 2.61 K | 43.62 K-1.59 % | ₹ 1,911-6.26 % | 51,600 | ₹ 108+2.17 % | 1.78 L+2 % | 8.24 L |
| 3.66 K | 30.62 K-5.33 % | ₹ 1,820-7.55 % | 51,700 | ₹ 120+2.43 % | 2.15 L-2.78 % | 6.48 L |
| 4.46 K | 47.73 K-3.72 % | ₹ 1,729-7.03 % | 51,800 | ₹ 129+0.55 % | 2.94 L-5.5 % | 6.73 L |
| 7.28 K | 62.85 K-1.34 % | ₹ 1,669-6.17 % | 51,900 | ₹ 140+0.68 % | 2.57 L-4.78 % | 6.86 L |
| 2.08 L | 3.84 L-7.08 % | ₹ 1,556-8.28 % | 52,000 | ₹ 155+1.37 % | 18.72 L-1.91 % | 41.03 L |
| 12.3 K | 1.06 L-0.99 % | ₹ 1,469-8.49 % | 52,100 | ₹ 169+1.62 % | 2.63 L-18.96 % | 7.76 L |
| 20.39 K | 1.48 L-0.35 % | ₹ 1,387-8.77 % | 52,200 | ₹ 185+1.88 % | 2.86 L+6 % | 8.79 L |
| 24.63 K | 1.31 L-0.52 % | ₹ 1,305-9.54 % | 52,300 | ₹ 203+2.63 % | 3.53 L+1 % | 8.96 L |
| 42.83 K | 2.13 L-1.14 % | ₹ 1,220-10.56 % | 52,400 | ₹ 222+2.3 % | 5.19 L-2.15 % | 10.29 L |
| 5.13 L | 4.83 L-8.28 % | ₹ 1,145-10.91 % | 52,500 | ₹ 244+1.52 % | 17.74 L+1 % | 35.49 L |
| 1.09 L | 2.26 L+3 % | ₹ 1,072-11.24 % | 52,600 | ₹ 269+2.72 % | 4.89 L-1.24 % | 12.89 L |
| 2.08 L | 5.08 L+2 % | ₹ 999-11.85 % | 52,700 | ₹ 292+1.78 % | 4.11 L+11 % | 13.84 L |
| 3.21 L | 3.54 L+4 % | ₹ 925-12.58 % | 52,800 | ₹ 324+2.6 % | 3.49 L-7.89 % | 20.37 L |
| 4.02 L | 94.49 K+31 % | ₹ 862-13.15 % | 52,900 | ₹ 356+3.59 % | 2.69 L+7 % | 19.32 L |
| 29.42 L | 9.48 L-22.1 % | ₹ 796-14.15 % | 53,000 | ₹ 390+3.35 % | 14.36 L+5 % | 84.32 L |
| 13.71 L | 1.98 L+18 % | ₹ 729-15.09 % | 53,100 | ₹ 429+3.86 % | 3.06 L+36 % | 30.75 L |
| 47.72 L | 4.25 L+75 % | ₹ 676-15.06 % | 53,200 | ₹ 470+4.58 % | 4.67 L+37 % | 66.13 L |
| Spot Price: 53,216 | ||||||
| 61.74 L | 4.67 L+71 % | ₹ 619-15.81 % | 53,300 | ₹ 515+4.6 % | 4.21 L+24 % | 75.77 L |
| 79.36 L | 7.23 L+15 % | ₹ 567-16.71 % | 53,400 | ₹ 557+4.51 % | 4.89 L-6.08 % | 87.01 L |
| 1.23 Cr | 20.07 L+18 % | ₹ 516-17.83 % | 53,500 | ₹ 610+5.85 % | 16.99 L-1.35 % | 1.08 Cr |
| 43.12 L | 8.76 L+3 % | ₹ 470-18.35 % | 53,600 | ₹ 659+5.26 % | 4.21 L-14.46 % | 35.93 L |
| 33.31 L | 8.3 L+25 % | ₹ 425-19.72 % | 53,700 | ₹ 720+6.63 % | 4.06 L+3 % | 19.08 L |
| 27.96 L | 5.7 L+6 % | ₹ 386-19.9 % | 53,800 | ₹ 777+6.62 % | 2.74 L-14.06 % | 12.48 L |
| 23.5 L | 4.53 L+9 % | ₹ 347-21.09 % | 53,900 | ₹ 842+6.6 % | 1.16 L-6.14 % | 4.92 L |
| 79.02 L | 25.18 L+3 % | ₹ 314-21.63 % | 54,000 | ₹ 905+6.82 % | 6.14 L-6.45 % | 17.73 L |
| 14.92 L | 4.13 L+9 % | ₹ 280-22.97 % | 54,100 | ₹ 973+6.54 % | 49.31 K+4 % | 2.27 L |
| 15.51 L | 4.16 L+2 % | ₹ 252-23.22 % | 54,200 | ₹ 1,041+6.59 % | 49.46 K-9.79 % | 1.67 L |
| 13.4 L | 3.83 L-3.32 % | ₹ 226-24 % | 54,300 | ₹ 1,115+7.37 % | 1.73 L+1 % | 1.73 L |
| 12.76 L | 3.9 L+19 % | ₹ 199-25.4 % | 54,400 | ₹ 1,189+6.2 % | 46.32 K-0.52 % | 69.87 K |
| 40.45 L | 18.04 L+14 % | ₹ 178-25.59 % | 54,500 | ₹ 1,264+6.82 % | 1.68 L+1 % | 3.21 L |
| 12.38 L | 4.64 L+27 % | ₹ 157-27.4 % | 54,600 | ₹ 1,346+5.96 % | 51.26 K-1.84 % | 28.07 K |
| 8.76 L | 2.13 L-1.05 % | ₹ 141-26.95 % | 54,700 | ₹ 1,428+6.9 % | 38.82 K+2 % | 8.1 K |
| 10.1 L | 2.88 L+5 % | ₹ 123-28.79 % | 54,800 | ₹ 1,511+6.97 % | 12.06 K+3 % | 7.07 K |
| 8.81 L | 2.18 L+3 % | ₹ 111-27.63 % | 54,900 | ₹ 1,596+5.64 % | 9.39 K-0.63 % | 4.74 K |
| 53.49 L | 20.66 L+7 % | ₹ 97-28.7 % | 55,000 | ₹ 1,684+6.31 % | 3.99 L-0.3 % | 1.05 L |
| 10.56 L | 2.44 L+2 % | ₹ 85-29.76 % | 55,100 | ₹ 1,729+4.37 % | 8.3 K+2 % | 1.77 K |
| 12.35 L | 1.86 L+5 % | ₹ 76-29.34 % | 55,200 | ₹ 1,861+7.35 % | 4.11 K+5 % | 1.62 K |
| 9.11 L | 2.24 L-1.23 % | ₹ 66-30.18 % | 55,300 | ₹ 1,953+5.33 % | 4.64 K+3 % | 585 |
| 8.96 L | 2.23 L+10 % | ₹ 60-29.04 % | 55,400 | ₹ 2,042+4.77 % | 1.76 K-5.65 % | 705 |
| 32.01 L | 11.26 L+11 % | ₹ 52-29.49 % | 55,500 | ₹ 2,120+5.33 % | 33.65 K+4 % | 7.28 K |
| 6.29 L | 1.32 L+6 % | ₹ 48-27.33 % | 55,600 | ₹ 2,263+4.56 % | 555+9 % | 150 |
| 6.56 L | 1.69 L+9 % | ₹ 42-28.67 % | 55,700 | ₹ 2,330-10.04 % | 165-26.67 % | 465 |
| 8.29 L | 2.41 L+84 % | ₹ 38-27.54 % | 55,800 | ₹ 2,290+0 % | 1.31 K+0 % | 0 |
| 8.83 L | 1.83 L-6.27 % | ₹ 33-28.4 % | 55,900 | ₹ 2,534+0 % | 180+0 % | 0 |
| 35.09 L | 17.21 L+5 % | ₹ 30-26.41 % | 56,000 | ₹ 2,599+4.61 % | 1.07 L+1 % | 2.64 K |
| 5.38 L | 1.14 L+7 % | ₹ 28-24.69 % | 56,100 | ₹ 3,587+0 % | 150+0 % | 0 |
| 6.63 L | 2.24 L+5 % | ₹ 25-23.85 % | 56,200 | ₹ 2,653+0 % | 135+0 % | 0 |
| 5.14 L | 1.39 L+10 % | ₹ 22-27.2 % | 56,300 | ₹ 4,731+0 % | 120+0 % | 0 |
| 4.52 L | 1.24 L-2.45 % | ₹ 20-25.52 % | 56,400 | ₹ 4,776+0 % | 120+0 % | 0 |
| 19.56 L | 9.73 L-3.56 % | ₹ 18-27.23 % | 56,500 | ₹ 3,070+3.86 % | 84.86 K-0.05 % | 105 |
| 5.07 L | 2.56 L+2 % | ₹ 17-20.79 % | 56,600 | ₹ 4,104+0 % | 75+0 % | 0 |
| 3.1 L | 1.65 L-5.19 % | ₹ 16-23.08 % | 56,700 | ₹ 2,843+0 % | 75+0 % | 0 |
| 5.99 L | 1.96 L+4 % | ₹ 14-26.58 % | 56,800 | ₹ 4,506+0 % | 60+0 % | 0 |
| 3.89 L | 1.19 L-5.13 % | ₹ 13-25.93 % | 56,900 | - | - | - |
| 26.75 L | 17.12 L+15 % | ₹ 12-26.22 % | 57,000 | ₹ 3,534+2.63 % | 9.8 K-4.53 % | 1.76 K |
| 2.56 L | 1.32 L-1.71 % | ₹ 11-24.75 % | 57,100 | - | - | - |
| 3.39 L | 2.06 L-2.44 % | ₹ 10-25.36 % | 57,200 | - | - | - |
| 3.36 L | 1.78 L-8.52 % | ₹ 10-23.46 % | 57,300 | - | - | - |
| 3.95 L | 1.1 L-11.78 % | ₹ 10-23.23 % | 57,400 | - | - | - |
| 12.89 L | 7.25 L+6 % | ₹ 9-23.46 % | 57,500 | ₹ 3,930+0.61 % | 345+0 % | 60 |
| 25.89 L | 11.5 L+0 % | ₹ 8-24.04 % | 58,000 | ₹ 4,600+3.74 % | 10.23 K-2.29 % | 300 |
| 9.25 L | 3.47 L-4.62 % | ₹ 8-23.08 % | 58,500 | ₹ 3,941+0 % | 75+0 % | 0 |
| 15.38 L | 7.66 L-9.03 % | ₹ 8-18.38 % | 59,000 | ₹ 5,590+3.23 % | 5.81 K-2.27 % | 210 |
| 7.2 L | 2.94 L+21 % | ₹ 7-18.78 % | 59,500 | - | - | - |
| 17.08 L | 10.92 L+7 % | ₹ 7-18.54 % | 60,000 | ₹ 6,515+1.28 % | 10.97 K-1.75 % | 810 |
| 5.29 L | 3.49 L+19 % | ₹ 7-15.2 % | 60,500 | ₹ 6,897-0.08 % | 60+0 % | 0 |
| 12.99 L | 5.33 L+38 % | ₹ 7-19.53 % | 61,000 | ₹ 7,570+3.58 % | 645+0 % | 15 |
| 13.03 L | 6.11 L+15 % | ₹ 7-16.36 % | 61,500 | ₹ 8,856+0 % | 240+0 % | 0 |
| 44.09 L | 22.63 L+20 % | ₹ 6-18.06 % | 62,000 | ₹ 8,350-1.26 % | 1.74 K+0 % | 15 |
iThe current values are delayed, open demat account for live values.
Nifty Bank Option Chain Options Company Performance
Day Range
- Low 775.6
- High 1008
- Prev. Close 927.1
- Open 900.05
- Strike Price 53000
- Avg Price 851.05
- Open Interest 0.09 Cr
- Chg in OI% -22.1
- Market Lot 15 Shares
Frequently Asked Questions
The current spot price of BANKNIFTY is ₹53,216.
The minimum lot size for BANKNIFTY option chain is 15.
Please Login
By proceeding, you agree T&C*