Bank Nifty Option Chain
| CALLS | PUTS | |||||
|---|---|---|---|---|---|---|
| Volume | Open Int | Premium | Stike Price | Premium | Open Int | Volume |
| - | - | - | 39,500 | ₹ 0-33.33 % | 1.72 L-31.22 % | 10.75 L |
| - | - | - | 40,000 | ₹ 1-16.67 % | 7.56 L-5.49 % | 35.58 L |
| - | - | - | 40,500 | ₹ 1+33.33 % | 73.37 K+45 % | 3.96 L |
| 0 | 90+0 % | ₹ 8,700+0 % | 41,000 | ₹ 1-29.41 % | 84.93 K+67 % | 2.77 L |
| - | - | - | 41,500 | ₹ 1+11.76 % | 40.43 K+63 % | 4.35 L |
| 0 | 45+0 % | ₹ 7,367+0 % | 42,000 | ₹ 1+33.33 % | 79.49 K+16 % | 3.99 L |
| 0 | 1.25 K+0 % | ₹ 4,722+0 % | 42,500 | ₹ 1+11.54 % | 54.98 K+29 % | 2.96 L |
| 0 | 540+0 % | ₹ 4,912+0 % | 43,000 | ₹ 1-17.65 % | 88.41 K-6.4 % | 3.6 L |
| 0 | 1.34 K+0 % | ₹ 6,473+0 % | 43,500 | ₹ 2-7.5 % | 1.27 L+261 % | 3.3 L |
| 0 | 1.35 K+0 % | ₹ 3,495+0 % | 43,900 | ₹ 2-2.27 % | 12.05 K+89 % | 77.34 K |
| 60 | 1.7 K+1 % | ₹ 5,947+1.17 % | 44,000 | ₹ 2-2.13 % | 10.36 L+61 % | 18.69 L |
| 0 | 180+0 % | ₹ 5,368+0 % | 44,100 | ₹ 3+2.04 % | 11.66 K+39 % | 41.51 K |
| 0 | 135+0 % | ₹ 5,226+0.33 % | 44,200 | ₹ 2+0 % | 5.22 K-23.18 % | 46.17 K |
| 0 | 195+0 % | ₹ 5,070+0.16 % | 44,300 | ₹ 2-16 % | 2.73 K+21 % | 34.31 K |
| 0 | 225+0 % | ₹ 5,033+0.2 % | 44,400 | ₹ 2-10 % | 8.64 K+164 % | 34.4 K |
| 0 | 540+0 % | ₹ 5,429+0 % | 44,500 | ₹ 3-1.96 % | 2.61 L+330 % | 8.26 L |
| 0 | 195+0 % | ₹ 5,249+0 % | 44,600 | ₹ 2-5.77 % | 2.6 K+70 % | 29.6 K |
| 0 | 1.53 K+0 % | ₹ 5,157+0 % | 44,700 | ₹ 2+4.26 % | 6.51 K-19.48 % | 55.37 K |
| 0 | 210+0 % | ₹ 5,054+0 % | 44,800 | ₹ 2-11.54 % | 4.1 K+53 % | 33.2 K |
| 0 | 75+0 % | ₹ 4,976-0.11 % | 44,900 | ₹ 2-19.23 % | 11.91 K+89 % | 73.37 K |
| 0 | 1.31 K+0 % | ₹ 4,882-0.11 % | 45,000 | ₹ 3-3.77 % | 8.25 L+56 % | 25 L |
| 0 | 840+0 % | ₹ 4,900+0 % | 45,100 | ₹ 3-5.66 % | 12.05 K+54 % | 29.04 K |
| 0 | 1.13 K+0 % | ₹ 4,707+0.25 % | 45,200 | ₹ 3-5.56 % | 3.59 K+66 % | 31.92 K |
| 0 | 225+0 % | ₹ 4,602+0.05 % | 45,300 | ₹ 2-13.21 % | 6.87 K+38 % | 47.58 K |
| 0 | 870+0 % | ₹ 4,491-0.07 % | 45,400 | ₹ 3-5.56 % | 9.08 K+6 % | 47.52 K |
| 0 | 960+0 % | ₹ 4,385-0.14 % | 45,500 | ₹ 2-22.03 % | 2.74 L+87 % | 22.15 L |
| 0 | 885+0 % | ₹ 4,286-0.14 % | 45,600 | ₹ 5+75.44 % | 9.2 K+122 % | 37.08 K |
| 0 | 735+0 % | ₹ 4,176-0.2 % | 45,700 | ₹ 2-20 % | 12.92 K-0.92 % | 71.31 K |
| 0 | 165+0 % | ₹ 4,075-0.16 % | 45,800 | ₹ 2-19.3 % | 16.04 K+15 % | 1.1 L |
| 0 | 285+0 % | ₹ 3,977-0.01 % | 45,900 | ₹ 2-18.97 % | 18.95 K+40 % | 93.29 K |
| 75 | 1.44 K+1 % | ₹ 3,990+2.84 % | 46,000 | ₹ 2-32.26 % | 3.75 L-19.02 % | 37.68 L |
| 0 | 1.23 K+0 % | ₹ 3,783-0.06 % | 46,100 | ₹ 2-39.06 % | 28.35 K-5.83 % | 1.44 L |
| 0 | 1.32 K+0 % | ₹ 3,682-0.12 % | 46,200 | ₹ 2-37.1 % | 40.01 K+32 % | 3.76 L |
| 0 | 1.47 K+0 % | ₹ 3,588-0.03 % | 46,300 | ₹ 2-36.23 % | 51.3 K+18 % | 4.08 L |
| 135 | 855-3.39 % | ₹ 3,650+4.93 % | 46,400 | ₹ 3-30.56 % | 28.52 K-13.51 % | 2.99 L |
| 1.53 K | 2.27 K-36.02 % | ₹ 3,488+2.54 % | 46,500 | ₹ 2-42.31 % | 3.78 L-58.92 % | 59.36 L |
| 0 | 750+0 % | ₹ 3,284-0.12 % | 46,600 | ₹ 3-35.8 % | 26.61 K-43.23 % | 4.14 L |
| 15 | 870+0 % | ₹ 3,231+0 % | 46,700 | ₹ 2-46.91 % | 1.46 L-11.07 % | 7.77 L |
| 0 | 1.2 K+0 % | ₹ 3,097+0 % | 46,800 | ₹ 2-42.35 % | 76.56 K+10 % | 6.81 L |
| 15 | 1.26 K+0 % | ₹ 3,263+8.82 % | 46,900 | ₹ 3-39.56 % | 2.75 L+24 % | 13.29 L |
| 4.31 K | 37.08 K-5.07 % | ₹ 2,995+5.03 % | 47,000 | ₹ 3-45.54 % | 12.5 L-1.35 % | 70.02 L |
| 15 | 1.29 K+1 % | ₹ 2,930-2.5 % | 47,100 | ₹ 3-40.74 % | 94.55 K+12 % | 11.08 L |
| 150 | 2.07 K-1.43 % | ₹ 2,800+2.08 % | 47,200 | ₹ 3-52.99 % | 2.96 L+69 % | 19.28 L |
| 15 | 1.47 K+0 % | ₹ 2,827+4.69 % | 47,300 | ₹ 3-46.09 % | 2.63 L+28 % | 22.32 L |
| 0 | 1.52 K+0 % | ₹ 2,500+0 % | 47,400 | ₹ 4-49.32 % | 3.21 L+77 % | 25.16 L |
| 1.65 K | 15.41 K-5.17 % | ₹ 2,525+7.31 % | 47,500 | ₹ 4-51.79 % | 16.25 L+36 % | 1.17 Cr |
| 75 | 1.86 K-3.88 % | ₹ 2,278-1.33 % | 47,600 | ₹ 5-47.85 % | 1.98 L-14.51 % | 23.63 L |
| 90 | 2.36 K+0 % | ₹ 2,295+3.47 % | 47,700 | ₹ 5-54.55 % | 1.98 L+12 % | 30.58 L |
| 645 | 1.79 K-3.25 % | ₹ 2,190+4.19 % | 47,800 | ₹ 7-44.21 % | 2.72 L+75 % | 29.19 L |
| 465 | 4.08 K-3.89 % | ₹ 2,043+2.84 % | 47,900 | ₹ 6-51.15 % | 2.66 L+35 % | 26.44 L |
| 24.39 K | 83.88 K-3.17 % | ₹ 1,985+6.13 % | 48,000 | ₹ 7-50.83 % | 14.91 L+12 % | 1.4 Cr |
| 1.88 K | 23.01 K-0.07 % | ₹ 1,956+9.76 % | 48,100 | ₹ 7-59.06 % | 3.72 L+28 % | 37.37 L |
| 1.14 K | 4.14 K-8.61 % | ₹ 1,791+5.92 % | 48,200 | ₹ 8-58.48 % | 3.87 L+42 % | 40.86 L |
| 945 | 2.31 K-7.78 % | ₹ 1,654+6.63 % | 48,300 | ₹ 8-65.65 % | 2.73 L+11 % | 41.19 L |
| 2.78 K | 2.03 K-23.73 % | ₹ 1,602+6.64 % | 48,400 | ₹ 9-65.74 % | 4.96 L+90 % | 49.46 L |
| 76.7 K | 40.89 K-15.05 % | ₹ 1,503+7.4 % | 48,500 | ₹ 10-68.63 % | 11.7 L+2 % | 1.33 Cr |
| 4.1 K | 4.4 K-0.68 % | ₹ 1,404+7.62 % | 48,600 | ₹ 13-64.99 % | 2.45 L+20 % | 51.24 L |
| 14.69 K | 5.4 K-6.74 % | ₹ 1,308+6.71 % | 48,700 | ₹ 15-66.23 % | 2.94 L-1.79 % | 57.23 L |
| 34.56 K | 6.66 K-6.13 % | ₹ 1,200+5.73 % | 48,800 | ₹ 18-65.54 % | 3.32 L-24.41 % | 67.05 L |
| 34.23 K | 6.42 K-19.55 % | ₹ 1,110+7.68 % | 48,900 | ₹ 22-66.1 % | 3.89 L+113 % | 64.07 L |
| 9.42 L | 2.51 L-10.26 % | ₹ 1,015+7.5 % | 49,000 | ₹ 27-65.35 % | 17.57 L+56 % | 2.4 Cr |
| 1.14 L | 13.77 K+5 % | ₹ 919+7.51 % | 49,100 | ₹ 32-65.03 % | 5.22 L+86 % | 88.04 L |
| 1.91 L | 31.74 K+70 % | ₹ 825+6.37 % | 49,200 | ₹ 40-63.16 % | 5.81 L+47 % | 1.06 Cr |
| 4.21 L | 26.51 K-5.2 % | ₹ 736+5.7 % | 49,300 | ₹ 51-61.25 % | 5.92 L+77 % | 1.16 Cr |
| 9.43 L | 47.39 K-4.62 % | ₹ 649+4.41 % | 49,400 | ₹ 64-59.2 % | 5.2 L+97 % | 1.24 Cr |
| 56.1 L | 2.61 L+2 % | ₹ 569+2.7 % | 49,500 | ₹ 83-55.84 % | 15.16 L+55 % | 3.15 Cr |
| 52.7 L | 1.27 L-14.9 % | ₹ 490+0.56 % | 49,600 | ₹ 104-53.12 % | 6.17 L+78 % | 1.69 Cr |
| 1.48 Cr | 5.7 L-7.49 % | ₹ 419-1.15 % | 49,700 | ₹ 133-49.18 % | 13.11 L+41 % | 2.86 Cr |
| 2.93 Cr | 3.95 L-40.05 % | ₹ 349-5.14 % | 49,800 | ₹ 161-47.32 % | 8.72 L+28 % | 3.8 Cr |
| 3.87 Cr | 6.46 L-39.98 % | ₹ 295-7.29 % | 49,900 | ₹ 204-42.51 % | 8.35 L+38 % | 3.82 Cr |
| 7.54 Cr | 24.9 L-0.69 % | ₹ 240-11.97 % | 50,000 | ₹ 246-39.75 % | 20.8 L+40 % | 6.71 Cr |
| Spot Price: 50,002 | ||||||
| 3.64 Cr | 10.83 L-5.26 % | ₹ 191-17.68 % | 50,100 | ₹ 305-35.05 % | 5.44 L+66 % | 2.79 Cr |
| 2.68 Cr | 9.87 L-8.7 % | ₹ 150-23.46 % | 50,200 | ₹ 360-32.3 % | 2.73 L+34 % | 1.38 Cr |
| 1.93 Cr | 8.65 L+27 % | ₹ 119-27.16 % | 50,300 | ₹ 427-28.85 % | 1.05 L+51 % | 55.12 L |
| 1.7 Cr | 7.64 L+42 % | ₹ 91-33.3 % | 50,400 | ₹ 497-26.21 % | 79.05 K+115 % | 22.18 L |
| 3.08 Cr | 15.48 L+23 % | ₹ 70-37.92 % | 50,500 | ₹ 582-21.88 % | 2.2 L+28 % | 31.77 L |
| 1.44 Cr | 6.95 L+104 % | ₹ 51-45.6 % | 50,600 | ₹ 657-20.54 % | 19.49 K+17 % | 4.03 L |
| 1.35 Cr | 6.08 L+52 % | ₹ 39-50.29 % | 50,700 | ₹ 746-16.19 % | 17.52 K+13 % | 2 L |
| 1.31 Cr | 5.87 L-7.81 % | ₹ 29-54.04 % | 50,800 | ₹ 840-15.05 % | 11.9 K-9.68 % | 1.14 L |
| 1.03 Cr | 5.12 L+22 % | ₹ 22-56.94 % | 50,900 | ₹ 932-14.02 % | 6.11 K-31.71 % | 54.71 K |
| 2.53 Cr | 19.6 L+40 % | ₹ 18-57.93 % | 51,000 | ₹ 1,031-12.28 % | 90.03 K+7 % | 6.19 L |
| 89.38 L | 6.61 L+12 % | ₹ 13-63.25 % | 51,100 | ₹ 1,015-19.4 % | 9.95 K-7.79 % | 15.33 K |
| 98.05 L | 4.67 L+13 % | ₹ 10-63.25 % | 51,200 | ₹ 1,213-10.17 % | 3.11 K+40 % | 9.62 K |
| 90.54 L | 6.47 L+14 % | ₹ 8-65.63 % | 51,300 | ₹ 1,313-9.65 % | 1.55 K+178 % | 4.23 K |
| 68.68 L | 3.78 L+11 % | ₹ 6-70.02 % | 51,400 | ₹ 1,408-9.49 % | 960+33 % | 3.11 K |
| 1.53 Cr | 13.22 L+8 % | ₹ 6-65.62 % | 51,500 | ₹ 1,521-8.51 % | 5.79 K+0 % | 21.5 K |
| 58.39 L | 3.33 L+11 % | ₹ 4-74.49 % | 51,600 | ₹ 1,601-8.58 % | 705+27 % | 1.13 K |
| 58.34 L | 7.18 L+12 % | ₹ 4-65.87 % | 51,700 | ₹ 1,581-8.93 % | 1.08 K-2.7 % | 450 |
| 45.08 L | 4.42 L+54 % | ₹ 4-68.16 % | 51,800 | ₹ 1,812-6.59 % | 780+53 % | 1.49 K |
| 44.09 L | 3.28 L-53.86 % | ₹ 3-66.67 % | 51,900 | ₹ 1,788-13.7 % | 645+5 % | 105 |
| 1.21 Cr | 17.21 L+17 % | ₹ 3-68.75 % | 52,000 | ₹ 2,012-5.89 % | 7.73 K-6.02 % | 6.42 K |
| 21.39 L | 1.5 L-27.85 % | ₹ 3-66.23 % | 52,100 | ₹ 2,060+0 % | 210+0 % | 0 |
| 24 L | 3.33 L+30 % | ₹ 3-64.03 % | 52,200 | ₹ 2,207-2.13 % | 1.19 K+0 % | 60 |
| 16.93 L | 2.76 L-19.92 % | ₹ 3-59.68 % | 52,300 | ₹ 2,413+0.28 % | 480+0 % | 15 |
| 17.28 L | 1.58 L-12.41 % | ₹ 3-56.67 % | 52,400 | ₹ 2,413-1.37 % | 675+150 % | 450 |
| 67.18 L | 10.42 L-13.21 % | ₹ 2-61.82 % | 52,500 | ₹ 2,514-3.93 % | 870-1.69 % | 30 |
| 12.66 L | 1.47 L-27.86 % | ₹ 2-55.1 % | 52,600 | ₹ 2,680+0 % | 120+0 % | 0 |
| 11.93 L | 89.6 K-12.64 % | ₹ 2-64.13 % | 52,700 | ₹ 2,823+0.31 % | 270+0 % | 0 |
| 10.21 L | 1.18 L-11.84 % | ₹ 2-52.33 % | 52,800 | ₹ 2,887-0.65 % | 285+0 % | 0 |
| 10.09 L | 1.74 L-8.62 % | ₹ 2-59.26 % | 52,900 | ₹ 2,973-2.53 % | 360+0 % | 0 |
| 55.31 L | 13.49 L+24 % | ₹ 2-48.75 % | 53,000 | ₹ 2,989-3.42 % | 1.98 K+5 % | 390 |
| 3.93 L | 70.47 K-9.11 % | ₹ 2-45.21 % | 53,100 | ₹ 3,205-0 % | 45+0 % | 0 |
| 9.69 L | 2.51 L-2.96 % | ₹ 2-57.14 % | 53,200 | ₹ 3,309+0.12 % | 300+0 % | 0 |
| 3.57 L | 61.17 K-0.54 % | ₹ 1-67.14 % | 53,300 | ₹ 3,396+0 % | 285+0 % | 0 |
| 4.08 L | 1.33 L-1.37 % | ₹ 1-58.82 % | 53,400 | ₹ 3,483-0.31 % | 270+0 % | 0 |
| 23.68 L | 7.7 L-5.35 % | ₹ 2-53.73 % | 53,500 | ₹ 3,472-3.43 % | 705+4 % | 45 |
| 6.59 L | 5.74 L-1.38 % | ₹ 2-50 % | 53,600 | ₹ 3,702-0 % | 75+0 % | 0 |
| 89.97 K | 19.26 K+7 % | ₹ 1-55.38 % | 53,700 | ₹ 3,781-0.52 % | 285+0 % | 0 |
| 1.68 L | 45.15 K-9.77 % | ₹ 1-63.49 % | 53,800 | ₹ 3,879-0.58 % | 255+0 % | 0 |
| 78.72 K | 31.58 K-10.35 % | ₹ 1-62.3 % | 53,900 | ₹ 3,985-0.32 % | 285+0 % | 0 |
| 21.8 L | 6.51 L-12.2 % | ₹ 2-49.18 % | 54,000 | ₹ 4,097-0 % | 330+0 % | 0 |
| 6.48 L | 1.09 L-16.97 % | ₹ 1-52.63 % | 54,500 | ₹ 4,423+0 % | 855+0 % | 0 |
| 10.68 L | 3.96 L+16 % | ₹ 1-51.79 % | 55,000 | ₹ 4,971-0.49 % | 1.16 K+3 % | 90 |
| 16.57 L | 3.13 L-29.7 % | ₹ 1-54.55 % | 55,500 | ₹ 4,561+0 % | 675+0 % | 0 |
| 7.78 L | 4.08 L-0.6 % | ₹ 1-49.02 % | 56,000 | ₹ 5,920+0 % | 570+0 % | 30 |
| 6.02 L | 2.77 L-8.12 % | ₹ 1-42.86 % | 56,500 | ₹ 6,500-2.26 % | 0-100 % | 15 |
| 7.17 L | 2.48 L+61 % | ₹ 1-48.84 % | 57,000 | - | - | - |
| 3.78 L | 57.11 K-19.84 % | ₹ 1-54.05 % | 57,500 | - | - | - |
| 3.42 L | 74.54 K+1 % | ₹ 1-58.82 % | 58,000 | - | - | - |
| 15.82 L | 5.1 L-0.06 % | ₹ 1-51.85 % | 58,500 | ₹ 8,450+0 % | 60+0 % | 0 |
iThe current values are delayed, open demat account for live values.
Bank Nifty Option Chain Options Performance
Day Range
- Low 173.35
- High 384.9
- Prev. Close 272.35
- Open 276.7
- Strike Price 50000
- Avg Price 281
- Open Interest 0.25 Cr
- Chg in OI% -0.69
- Market Lot 15 Shares
Please Login
By proceeding, you agree T&C*