Bank Nifty Option Chain
iThe current values are delayed, open demat account for live values.
| CALLS | PUTS | |||||
|---|---|---|---|---|---|---|
| Volume | Open Int | Premium | Stike Price | Premium | Open Int | Volume |
| 45 | 120+0 % | ₹ 15,700+2.95 % | 37,500 | ₹ 1-39.02 % | 2 L+276 % | 26.98 L |
| - | - | - | 39,000 | ₹ 2-42.31 % | 30.45 K+48 % | 2.92 L |
| 15 | 2.63 K+0 % | ₹ 12,380+5.36 % | 40,500 | ₹ 2-57.33 % | 34.08 K+72 % | 2.8 L |
| 75 | 7.22 K-0.21 % | ₹ 10,937+1.9 % | 42,000 | ₹ 2-67.71 % | 8.37 L+9 % | 23.49 L |
| - | - | - | 42,500 | ₹ 2-60.66 % | 1.75 L+24 % | 5.93 L |
| 30 | 33.27 K+0 % | ₹ 10,050+2.56 % | 43,000 | ₹ 3-58.14 % | 6.75 L+55 % | 13.92 L |
| 105 | 525-7.89 % | ₹ 9,692+3.06 % | 43,500 | ₹ 3-61.38 % | 2.56 L+125 % | 8.21 L |
| 1.19 K | 6.39 K-15.14 % | ₹ 9,145+3.79 % | 44,000 | ₹ 3-60.69 % | 4.67 L+129 % | 15.6 L |
| 0 | 15+0 % | ₹ 6,668+0 % | 44,500 | ₹ 3-62.13 % | 1.72 L+24 % | 6.46 L |
| 3.71 K | 35.15 K-6.69 % | ₹ 8,145+5.8 % | 45,000 | ₹ 3-60.36 % | 3.76 L+11 % | 10.05 L |
| 0 | 210+0 % | ₹ 5,999+0 % | 45,500 | ₹ 3-60 % | 1.08 L+157 % | 5.27 L |
| 75 | 21.27 K-0.14 % | ₹ 7,038+4.58 % | 46,000 | ₹ 4-58.33 % | 3.17 L+13 % | 10.91 L |
| 135 | 3.02 K-2.43 % | ₹ 6,400+1.26 % | 46,500 | ₹ 4-54.39 % | 2.48 L+52 % | 14.47 L |
| - | - | - | 46,700 | ₹ 4-61.42 % | 10.19 K+131 % | 87.3 K |
| 0 | 75+0 % | ₹ 3,849+0 % | 46,800 | ₹ 5-52.58 % | 33.14 K+199 % | 1.2 L |
| 0 | 75+0 % | ₹ 3,754+0 % | 46,900 | ₹ 4-60.85 % | 8.88 K+12 % | 57.5 K |
| 2.46 K | 33.47 K-4.04 % | ₹ 6,175+7.44 % | 47,000 | ₹ 4-58.55 % | 4.4 L+12 % | 26.68 L |
| 0 | 90+0 % | ₹ 3,566+0 % | 47,100 | ₹ 4-57.73 % | 13.22 K+107 % | 1.06 L |
| - | - | - | 47,200 | ₹ 4-59.9 % | 8.43 K-23.12 % | 88.88 K |
| - | - | - | 47,300 | ₹ 4-54.92 % | 13.67 K-33.7 % | 1.23 L |
| 0 | 15+0 % | ₹ 4,160+0 % | 47,400 | ₹ 5-54.59 % | 12.42 K+21 % | 1.14 L |
| 15 | 1.11 K+0 % | ₹ 5,360+0 % | 47,500 | ₹ 4-60.68 % | 1.6 L-52.7 % | 22.51 L |
| - | - | - | 47,600 | ₹ 4-59.72 % | 12.12 K+7 % | 99.81 K |
| 0 | 15+0 % | ₹ 4,225+0 % | 47,700 | ₹ 5-57.6 % | 23.46 K+22 % | 1.51 L |
| - | - | - | 47,800 | ₹ 5-57.76 % | 38.06 K+117 % | 2.47 L |
| 0 | 0 | ₹ 3,528+0 % | 47,900 | ₹ 5-59.32 % | 12.38 K+31 % | 2.02 L |
| 2.82 K | 29.21 K-1.67 % | ₹ 5,141+8.36 % | 48,000 | ₹ 4-62.92 % | 10.26 L+47 % | 59.18 L |
| - | - | - | 48,100 | ₹ 5-59.76 % | 12.89 K+29 % | 1.55 L |
| - | - | - | 48,200 | ₹ 5-62.7 % | 53.45 K+120 % | 2.8 L |
| 0 | 15+0 % | ₹ 2,901+0 % | 48,300 | ₹ 5-63.22 % | 48.71 K+145 % | 2.35 L |
| 15 | 30+0 % | ₹ 4,425+0 % | 48,400 | ₹ 5-64.52 % | 38.85 K+21 % | 3.12 L |
| 1.28 K | 9.27 K-8.44 % | ₹ 4,650+9.45 % | 48,500 | ₹ 5-64.21 % | 6.85 L+136 % | 34.85 L |
| 15 | 150+0 % | ₹ 4,240+0 % | 48,600 | ₹ 5-64.77 % | 33.8 K-17.14 % | 3.31 L |
| 0 | 15+0 % | ₹ 2,085+0 % | 48,700 | ₹ 6-62.58 % | 32.87 K-36.33 % | 2.93 L |
| 0 | 45+0 % | ₹ 3,480+0 % | 48,800 | ₹ 6-61.15 % | 31.79 K-18.41 % | 2.99 L |
| 15 | 150+0 % | ₹ 4,169+10.05 % | 48,900 | ₹ 6-62.01 % | 31.35 K+12 % | 3.38 L |
| 4.8 K | 52.68 K+0 % | ₹ 4,193+12.09 % | 49,000 | ₹ 7-59.88 % | 14.47 L+177 % | 58.56 L |
| 435 | 300+300 % | ₹ 3,988+74.91 % | 49,100 | ₹ 7-63.76 % | 38.27 K+39 % | 4.73 L |
| 105 | 510+0 % | ₹ 4,005+28.36 % | 49,200 | ₹ 7-62.6 % | 54.39 K-26.09 % | 6.09 L |
| 405 | 120+33 % | ₹ 4,094+38.77 % | 49,300 | ₹ 7-63.82 % | 38.79 K+17 % | 4.29 L |
| 150 | 615+5 % | ₹ 3,812+30.98 % | 49,400 | ₹ 7-66.27 % | 98.37 K-28.11 % | 11.07 L |
| 1.25 K | 15.8 K+0 % | ₹ 3,643+11.02 % | 49,500 | ₹ 8-63.7 % | 7.35 L+6 % | 46.67 L |
| 480 | 360+167 % | ₹ 3,466+8.21 % | 49,600 | ₹ 8-65.51 % | 3.45 L+4 % | 15.82 L |
| 1.79 K | 2.75 K-8.04 % | ₹ 3,500+11.1 % | 49,700 | ₹ 9-65.26 % | 1.11 L+65 % | 8.15 L |
| 930 | 2.72 K+24 % | ₹ 3,360+14.86 % | 49,800 | ₹ 9-65.74 % | 74.61 K+65 % | 7.69 L |
| 1.16 K | 2.42 K+5 % | ₹ 3,262+13.52 % | 49,900 | ₹ 10-65.91 % | 66.54 K+53 % | 8.98 L |
| 17.04 K | 1.1 L-5.14 % | ₹ 3,211+15.16 % | 50,000 | ₹ 10-67.1 % | 13.82 L+23 % | 85.65 L |
| 225 | 1.41 K-6 % | ₹ 3,063+11.74 % | 50,100 | ₹ 11-67.17 % | 1.06 L+88 % | 13.23 L |
| 1.2 K | 2.7 K+14 % | ₹ 2,925+13.18 % | 50,200 | ₹ 11-69.7 % | 2.62 L+118 % | 19.64 L |
| 225 | 4.98 K-0.6 % | ₹ 2,660+7.69 % | 50,300 | ₹ 13-67.91 % | 1.12 L+51 % | 15.36 L |
| 1.16 K | 6.23 K-4.38 % | ₹ 2,800+16.03 % | 50,400 | ₹ 13-68.39 % | 1.98 L+65 % | 22.05 L |
| 14.54 K | 1.11 L-1.88 % | ₹ 2,695+17.36 % | 50,500 | ₹ 13-70.5 % | 11.71 L+107 % | 87.89 L |
| 1.95 K | 12.11 K-0.62 % | ₹ 2,561+15.53 % | 50,600 | ₹ 15-69.4 % | 1.48 L+28 % | 20.05 L |
| 3.2 K | 11.21 K-11.18 % | ₹ 2,502+19.44 % | 50,700 | ₹ 16-68.64 % | 2.18 L+76 % | 24.46 L |
| 4.23 K | 17.73 K-3.75 % | ₹ 2,404+17.92 % | 50,800 | ₹ 16-71.04 % | 2.22 L+31 % | 26.54 L |
| 5.39 K | 14.67 K-8.26 % | ₹ 2,304+17.86 % | 50,900 | ₹ 19-69.41 % | 2.41 L+89 % | 31.42 L |
| 1.86 L | 3.39 L-2.29 % | ₹ 2,215+22.33 % | 51,000 | ₹ 20-70.69 % | 18.05 L+50 % | 1.41 Cr |
| 6.95 K | 41.93 K-6.18 % | ₹ 2,121+25.2 % | 51,100 | ₹ 20-73.58 % | 2.8 L+100 % | 35.59 L |
| 17.51 K | 46.58 K-7.78 % | ₹ 2,020+24.65 % | 51,200 | ₹ 23-71.8 % | 4.39 L+81 % | 51.28 L |
| 16.25 K | 41.19 K-7.45 % | ₹ 1,921+24.52 % | 51,300 | ₹ 18-79.9 % | 3.95 L+60 % | 55.35 L |
| 18.27 K | 41.63 K-6.66 % | ₹ 1,814+24.65 % | 51,400 | ₹ 27-73 % | 2.43 L+48 % | 44.27 L |
| 2.16 L | 4.21 L-1.76 % | ₹ 1,729+26.54 % | 51,500 | ₹ 31-71.6 % | 15.87 L+58 % | 1.32 Cr |
| 17.43 K | 30.38 K-14.74 % | ₹ 1,631+30 % | 51,600 | ₹ 33-73.34 % | 3.16 L+75 % | 51.79 L |
| 52.97 K | 47.61 K-30.82 % | ₹ 1,538+30.29 % | 51,700 | ₹ 36-73.52 % | 3.86 L+42 % | 51.95 L |
| 62.24 K | 65.46 K-16.51 % | ₹ 1,424+28.24 % | 51,800 | ₹ 41-73.2 % | 3.1 L+5 % | 71.2 L |
| 49.86 K | 35.09 K-25.39 % | ₹ 1,348+30.21 % | 51,900 | ₹ 46-72.99 % | 3.16 L+97 % | 55.98 L |
| 10.51 L | 6.93 L-12.68 % | ₹ 1,239+30.81 % | 52,000 | ₹ 55-71.25 % | 22.95 L+18 % | 2.16 Cr |
| 95.31 K | 75.77 K-15.48 % | ₹ 1,161+33.19 % | 52,100 | ₹ 62-70.76 % | 5.3 L+105 % | 87.28 L |
| 5.44 L | 1.79 L-0.37 % | ₹ 1,067+34.84 % | 52,200 | ₹ 70-70.9 % | 6.88 L+87 % | 1.15 Cr |
| 5.27 L | 1.22 L-22.23 % | ₹ 979+33.97 % | 52,300 | ₹ 76-71.83 % | 4.71 L+23 % | 1.15 Cr |
| 6.2 L | 99.74 K-31.9 % | ₹ 882+33.61 % | 52,400 | ₹ 101-66.55 % | 5.45 L+95 % | 1.11 Cr |
| 40.39 L | 6.31 L-15.85 % | ₹ 798+31.5 % | 52,500 | ₹ 111-66.94 % | 17.35 L+113 % | 2.33 Cr |
| 20.15 L | 1.4 L-36.19 % | ₹ 730+34.74 % | 52,600 | ₹ 138-63.57 % | 4.61 L+56 % | 1.14 Cr |
| 48.23 L | 3.76 L-29.52 % | ₹ 646+32.87 % | 52,700 | ₹ 165-61.09 % | 7.16 L+35 % | 1.59 Cr |
| 1.08 Cr | 6.87 L-15.78 % | ₹ 573+31.26 % | 52,800 | ₹ 178-62.03 % | 9.54 L+27 % | 2.22 Cr |
| 1.91 Cr | 5.43 L+29 % | ₹ 512+31.92 % | 52,900 | ₹ 213-59.19 % | 7.35 L+150 % | 2.77 Cr |
| 5.53 Cr | 22.13 L+21 % | ₹ 448+29.99 % | 53,000 | ₹ 249-56.85 % | 20.27 L+187 % | 5.95 Cr |
| Spot Price: 53,038 | ||||||
| 3.68 Cr | 8 L+236 % | ₹ 390+26.62 % | 53,100 | ₹ 290-54.87 % | 5.01 L+922 % | 3.02 Cr |
| 4.38 Cr | 11.81 L+286 % | ₹ 335+23.96 % | 53,200 | ₹ 342-51.74 % | 4.21 L+939 % | 2.88 Cr |
| 3 Cr | 10.14 L+303 % | ₹ 289+21.92 % | 53,300 | ₹ 389-49.51 % | 1.9 L+720 % | 1.58 Cr |
| 2.12 Cr | 6.92 L+267 % | ₹ 241+15.38 % | 53,400 | ₹ 452-46.58 % | 97.98 K+323 % | 68.05 L |
| 3.65 Cr | 20.93 L+58 % | ₹ 204+11.17 % | 53,500 | ₹ 505-44.83 % | 2.81 L+172 % | 74.84 L |
| 1.25 Cr | 5.17 L+236 % | ₹ 170+5.47 % | 53,600 | ₹ 572-42.88 % | 48.84 K+321 % | 17.84 L |
| 1.31 Cr | 6.45 L+89 % | ₹ 141-0.39 % | 53,700 | ₹ 636-40.25 % | 52.28 K+263 % | 8.96 L |
| 1.17 Cr | 5.34 L+155 % | ₹ 112-9.78 % | 53,800 | ₹ 720-39.56 % | 46.26 K+1196 % | 6.58 L |
| 1.01 Cr | 5.01 L+187 % | ₹ 94-12.75 % | 53,900 | ₹ 802-34.79 % | 39.02 K+320 % | 3.61 L |
| 2.34 Cr | 19.42 L+69 % | ₹ 72-24.32 % | 54,000 | ₹ 875-33.75 % | 1.41 L+144 % | 13.11 L |
| 89.86 L | 5.43 L+486 % | ₹ 51-39.87 % | 54,100 | ₹ 964-33.6 % | 15.06 K+1155 % | 1.02 L |
| 89.09 L | 5.72 L+190 % | ₹ 47-36.27 % | 54,200 | ₹ 1,054-45.11 % | 9.81 K+21700 % | 49.68 K |
| 77.47 L | 4.06 L+103 % | ₹ 41-37.19 % | 54,300 | ₹ 1,133-28.3 % | 2.82 K+1346 % | 16.86 K |
| 69.31 L | 3.81 L+199 % | ₹ 32-43.63 % | 54,400 | - | - | - |
| 1.64 Cr | 12.43 L+80 % | ₹ 26-49.11 % | 54,500 | ₹ 1,317-24.37 % | 5.76 K+84 % | 25.7 K |
| 67.69 L | 3.19 L+369 % | ₹ 22-49.78 % | 54,600 | ₹ 1,410-43.29 % | 585+1850 % | 1.1 K |
| 67.04 L | 3.9 L+112 % | ₹ 20-49.24 % | 54,700 | ₹ 1,540-22.05 % | 390+136 % | 660 |
| 85.11 L | 11.43 L+37 % | ₹ 16-55.38 % | 54,800 | ₹ 2,535+0 % | 165+0 % | 0 |
| 44.65 L | 2.35 L+163 % | ₹ 14-57.41 % | 54,900 | - | - | - |
| 1.7 Cr | 17.83 L+100 % | ₹ 11-61.04 % | 55,000 | ₹ 1,808-20.36 % | 65.54 K+1 % | 28.26 K |
| 46.92 L | 2.69 L+419 % | ₹ 10-62.31 % | 55,100 | - | - | - |
| 49.24 L | 2.62 L+161 % | ₹ 8-64.77 % | 55,200 | ₹ 2,937+0 % | 915+0 % | 0 |
| 42.73 L | 2.89 L+480 % | ₹ 8-64.07 % | 55,300 | ₹ 2,141-15.36 % | 165+0 % | 15 |
| 29.49 L | 1.58 L+372 % | ₹ 7-63.87 % | 55,400 | ₹ 3,160+0 % | 105+0 % | 0 |
| 1.05 Cr | 10.89 L+220 % | ₹ 6-64.51 % | 55,500 | ₹ 2,299-16.47 % | 660+0 % | 945 |
| 20.03 L | 1.66 L+171 % | ₹ 6-64.53 % | 55,600 | ₹ 2,521-13.76 % | 105+0 % | 30 |
| 18.84 L | 1.81 L+81 % | ₹ 6-60.94 % | 55,700 | - | - | - |
| 17 L | 1.57 L+188 % | ₹ 5-62.06 % | 55,800 | - | - | - |
| 13.58 L | 1.51 L+158 % | ₹ 5-62.98 % | 55,900 | ₹ 4,350+0 % | 15+0 % | 0 |
| 81.19 L | 16.36 L+100 % | ₹ 4-63.14 % | 56,000 | ₹ 2,788-12.75 % | 13.43 K-0.44 % | 975 |
| 17.28 L | 2.11 L+268 % | ₹ 4-63.76 % | 56,100 | - | - | - |
| 68.91 L | 9.5 L+110 % | ₹ 4-55.35 % | 56,500 | - | - | - |
| 77.66 L | 15.39 L+277 % | ₹ 3-42.74 % | 57,000 | ₹ 3,806-11.24 % | 13.8 K-6.79 % | 4.49 K |
| 38.85 L | 6.47 L+65 % | ₹ 3-21.79 % | 57,500 | ₹ 4,267-5.8 % | 1.19 K-58.42 % | 2.79 K |
| 31.6 L | 4.21 L+99 % | ₹ 3-13.04 % | 58,000 | ₹ 4,800-9.27 % | 4.91 K+0 % | 645 |
| 21.78 L | 2.46 L+25 % | ₹ 3-13.11 % | 58,500 | ₹ 6,175+0 % | 15+0 % | 0 |
| 21.79 L | 4.59 L+34 % | ₹ 3-18.75 % | 59,000 | ₹ 5,750-6.3 % | 4.02 K-5.96 % | 600 |
| 15.86 L | 2.31 L+199 % | ₹ 3-8.2 % | 59,500 | - | - | - |
| 30.75 L | 11.17 L+95 % | ₹ 3-17.46 % | 60,000 | ₹ 6,750-6.64 % | 1.64 K-2.68 % | 60 |
| 55.61 L | 11.93 L+181 % | ₹ 2-11.54 % | 60,500 | ₹ 7,230-5.18 % | 1.58 K-2.78 % | 60 |
iThe current values are delayed, open demat account for live values.
Bank Nifty Option Chain Options Performance
Day Range
- Low 962.65
- High 1510.2
- Prev. Close 947.2
- Open 1017.4
- Strike Price 52000
- Avg Price 1209.03
- Open Interest 0.07 Cr
- Chg in OI% -12.68
- Market Lot 15 Shares
Please Login
By proceeding, you agree T&C*