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 |
| - | - | - | 42,000 | ₹ 1-17.24 % | 13.34 L+8 % | 54.17 L |
| - | - | - | 42,500 | ₹ 2-21.95 % | 2.53 L+271 % | 10.51 L |
| 0 | 0 | ₹ 8,350+0 % | 43,000 | ₹ 1-39.53 % | 3.92 L+10 % | 10.34 L |
| - | - | - | 43,500 | ₹ 2-28.89 % | 1.78 L-16.23 % | 3.15 L |
| - | - | - | 44,000 | ₹ 2-30.77 % | 3.58 L+10 % | 4.95 L |
| - | - | - | 44,500 | ₹ 2-27.12 % | 1.83 L+29 % | 4.39 L |
| - | - | - | 45,000 | ₹ 2-34.43 % | 4.2 L-5.16 % | 10.86 L |
| - | - | - | 45,500 | ₹ 2-39.34 % | 34.4 K-15.14 % | 2.31 L |
| - | - | - | 46,000 | ₹ 2-33.85 % | 1.74 L-29.6 % | 7.59 L |
| 0 | 45+0 % | ₹ 4,599+0 % | 46,500 | ₹ 2-46.58 % | 2.22 L-25.05 % | 9.03 L |
| - | - | - | 46,700 | ₹ 2-45.71 % | 16.88 K+5 % | 51.69 K |
| - | - | - | 46,800 | ₹ 2-44.3 % | 19.55 K-22.3 % | 1.12 L |
| - | - | - | 46,900 | ₹ 2-40 % | 9.26 K+4 % | 46.41 K |
| 0 | 390+0 % | ₹ 4,300+0 % | 47,000 | ₹ 3-37.5 % | 5.73 L-23.96 % | 25.43 L |
| - | - | - | 47,100 | ₹ 2-40 % | 19.83 K-2.87 % | 94.91 K |
| - | - | - | 47,200 | ₹ 3-29.49 % | 75.86 K+118 % | 2.76 L |
| - | - | - | 47,300 | ₹ 3-38.64 % | 11.21 K+59 % | 67.02 K |
| - | - | - | 47,400 | ₹ 3-35.71 % | 14.21 K-48.62 % | 1.16 L |
| 30 | 30+0 % | ₹ 4,690+29.38 % | 47,500 | ₹ 3-40 % | 6.86 L+32 % | 33.96 L |
| - | - | - | 47,600 | ₹ 3-39.78 % | 28.68 K+13 % | 1.71 L |
| - | - | - | 47,700 | ₹ 3-43.62 % | 21.56 K-56.78 % | 2.04 L |
| - | - | - | 47,800 | ₹ 3-44 % | 36.87 K-53.61 % | 3.18 L |
| - | - | - | 47,900 | ₹ 3-48.08 % | 52.79 K-15.06 % | 2.08 L |
| 0 | 1.74 K+0 % | ₹ 3,844+0 % | 48,000 | ₹ 3-40.71 % | 13.72 L-5.93 % | 67.84 L |
| - | - | - | 48,100 | ₹ 3-43.1 % | 48.03 K+6 % | 2.38 L |
| 0 | 30+0 % | ₹ 3,300+0 % | 48,200 | ₹ 3-41.07 % | 1.28 L-66.07 % | 11.53 L |
| - | - | - | 48,300 | ₹ 3-51.24 % | 79.71 K-27.69 % | 3.68 L |
| - | - | - | 48,400 | ₹ 3-53.54 % | 52.95 K-35.38 % | 4.63 L |
| 45 | 930-4.62 % | ₹ 3,700+18.4 % | 48,500 | ₹ 4-44.78 % | 8.42 L-6.42 % | 41.76 L |
| 165 | 255+0 % | ₹ 3,450+29.21 % | 48,600 | ₹ 4-45.32 % | 1.3 L+8 % | 8.67 L |
| - | - | - | 48,700 | ₹ 3-53.85 % | 3.25 L-3.1 % | 15.28 L |
| 0 | 30+0 % | ₹ 2,341+0 % | 48,800 | ₹ 4-53.21 % | 1.35 L-12.21 % | 7.84 L |
| 90 | 180+0 % | ₹ 3,150+56.33 % | 48,900 | ₹ 4-51.81 % | 1.31 L-17.31 % | 7.29 L |
| 2.82 K | 7.37 K-2 % | ₹ 3,100+9.07 % | 49,000 | ₹ 4-54.55 % | 17.78 L-28.72 % | 1.03 Cr |
| 0 | 990+0 % | ₹ 2,526+0 % | 49,100 | ₹ 4-53.33 % | 2 L+14 % | 11.64 L |
| 0 | 165+0 % | ₹ 2,550+0 % | 49,200 | ₹ 5-50.79 % | 6.35 L+1 % | 21.23 L |
| 0 | 195+0 % | ₹ 2,340+0.03 % | 49,300 | ₹ 5-49.75 % | 2.67 L-8.03 % | 16.22 L |
| 0 | 270+0 % | ₹ 2,126+0 % | 49,400 | ₹ 5-54.55 % | 2.68 L-4.19 % | 16.43 L |
| 1.67 K | 6.21 K-10.78 % | ₹ 2,703+14.97 % | 49,500 | ₹ 6-47.51 % | 18.17 L+16 % | 92.99 L |
| 285 | 450+0 % | ₹ 2,607+14.94 % | 49,600 | ₹ 6-52.36 % | 1.58 L-22.85 % | 21.47 L |
| 60 | 975-1.52 % | ₹ 2,500+13.45 % | 49,700 | ₹ 7-48.02 % | 2.41 L-29.39 % | 25.38 L |
| 525 | 4.61 K+1 % | ₹ 2,389+16.26 % | 49,800 | ₹ 7-48.71 % | 3.88 L+10 % | 24.89 L |
| 525 | 3.96 K-1.86 % | ₹ 2,289+16.27 % | 49,900 | ₹ 6-54.74 % | 2.4 L+2 % | 24.42 L |
| 79.28 K | 82.94 K-24.01 % | ₹ 2,206+18.94 % | 50,000 | ₹ 8-50.96 % | 29.17 L+71 % | 1.38 Cr |
| 2.31 K | 8.37 K-10.72 % | ₹ 2,065+17.91 % | 50,100 | ₹ 8-53.59 % | 3.45 L+48 % | 32.86 L |
| 2.42 K | 9.83 K-6.16 % | ₹ 1,990+20.25 % | 50,200 | ₹ 8-53.72 % | 3.57 L-33.77 % | 41.98 L |
| 2.37 K | 19.82 K-1.93 % | ₹ 1,899+21.77 % | 50,300 | ₹ 10-51.74 % | 5.45 L-9.75 % | 48.87 L |
| 960 | 37.46 K-0.99 % | ₹ 1,801+23.96 % | 50,400 | ₹ 10-54.08 % | 4.28 L-16.83 % | 43 L |
| 1.44 L | 1.43 L-11.39 % | ₹ 1,702+24.36 % | 50,500 | ₹ 12-55.41 % | 17.52 L+17 % | 1.18 Cr |
| 9.38 K | 37.17 K-11.94 % | ₹ 1,609+25.98 % | 50,600 | ₹ 13-56.59 % | 5.48 L+37 % | 54.13 L |
| 13.58 K | 57.89 K-8.34 % | ₹ 1,507+27.79 % | 50,700 | ₹ 14-60.26 % | 7.15 L+69 % | 58.46 L |
| 27.92 K | 82.61 K-6.18 % | ₹ 1,406+30.54 % | 50,800 | ₹ 15-62.82 % | 8.27 L+61 % | 64.07 L |
| 40.38 K | 1.11 L-4.86 % | ₹ 1,308+32.47 % | 50,900 | ₹ 18-64.26 % | 6.84 L+34 % | 56.21 L |
| 6.43 L | 3.61 L-21.83 % | ₹ 1,211+34.51 % | 51,000 | ₹ 20-66.3 % | 27.77 L+35 % | 1.72 Cr |
| 1.92 L | 1.06 L-18.87 % | ₹ 1,118+37.9 % | 51,100 | ₹ 22-69.57 % | 8.16 L+2 % | 69.5 L |
| 3.37 L | 2.24 L-16.96 % | ₹ 1,020+40.04 % | 51,200 | ₹ 27-68.17 % | 15.2 L+13 % | 97.17 L |
| 5.68 L | 2.13 L-10.02 % | ₹ 925+43.41 % | 51,300 | ₹ 30-70.81 % | 12.17 L+13 % | 95.52 L |
| 5.65 L | 2.88 L-14.7 % | ₹ 836+47.4 % | 51,400 | ₹ 37-70.73 % | 12.29 L+46 % | 1.03 Cr |
| 41.23 L | 4.55 L-33.06 % | ₹ 740+49.98 % | 51,500 | ₹ 44-71.08 % | 21.67 L+8 % | 2.13 Cr |
| 28.33 L | 2.72 L-23.27 % | ₹ 650+52.94 % | 51,600 | ₹ 53-70.88 % | 12.22 L+28 % | 1.36 Cr |
| 61.37 L | 3.24 L-56.79 % | ₹ 560+55.05 % | 51,700 | ₹ 66-69.92 % | 12.9 L+2 % | 1.68 Cr |
| 1.33 Cr | 4.29 L-51 % | ₹ 477+57.11 % | 51,800 | ₹ 82-68.63 % | 17.32 L+87 % | 2.09 Cr |
| 2.31 Cr | 5.82 L-46.66 % | ₹ 397+57.98 % | 51,900 | ₹ 102-66.9 % | 10.97 L+9 % | 1.94 Cr |
| 6.99 Cr | 13.79 L-39.67 % | ₹ 327+60.21 % | 52,000 | ₹ 130-64.14 % | 18.57 L+95 % | 5.22 Cr |
| 6.26 Cr | 9.71 L+87 % | ₹ 260+58.73 % | 52,100 | ₹ 163-61.23 % | 9.71 L+525 % | 4.57 Cr |
| Spot Price: 52,153 | ||||||
| Spot Price: 52,153 | ||||||
| 5.92 Cr | 15.89 L+166 % | ₹ 201+54.79 % | 52,200 | ₹ 203-58.38 % | 10.23 L+915 % | 3.79 Cr |
| 3 Cr | 10.84 L+8 % | ₹ 152+50.97 % | 52,300 | ₹ 257-53.95 % | 4.31 L+1063 % | 1.79 Cr |
| 2.35 Cr | 7.55 L+32 % | ₹ 115+46.28 % | 52,400 | ₹ 316-50.38 % | 2.16 L+598 % | 83.02 L |
| 4.3 Cr | 20.53 L+27 % | ₹ 84+39.74 % | 52,500 | ₹ 386-46.13 % | 2.68 L+179 % | 76.35 L |
| 1.92 Cr | 8.3 L+73 % | ₹ 62+32.37 % | 52,600 | ₹ 462-42.44 % | 1.08 L+362 % | 20.25 L |
| 1.59 Cr | 8.54 L+19 % | ₹ 45+24.14 % | 52,700 | ₹ 548-38.67 % | 80.25 K+626 % | 9.89 L |
| 1.55 Cr | 7.85 L+61 % | ₹ 32+15.8 % | 52,800 | ₹ 638-35.68 % | 19.56 K+94 % | 3.53 L |
| 1.21 Cr | 4.86 L+56 % | ₹ 25+12.87 % | 52,900 | ₹ 726-32.86 % | 7.28 K+230 % | 1.02 L |
| 2.58 Cr | 26.32 L+46 % | ₹ 18+0.28 % | 53,000 | ₹ 815-30.79 % | 53.85 K+54 % | 5.16 L |
| 1.13 Cr | 8.11 L+111 % | ₹ 14-1.75 % | 53,100 | ₹ 914-27.84 % | 5.63 K+772 % | 29.51 K |
| 97.89 L | 7.49 L+111 % | ₹ 10-13.08 % | 53,200 | ₹ 1,009-26.43 % | 1.86 K+288 % | 17.04 K |
| 97.05 L | 7.06 L+166 % | ₹ 8-17 % | 53,300 | ₹ 1,121-23.96 % | 1.43 K+144 % | 10.85 K |
| 92.57 L | 3.51 L+19 % | ₹ 6-25.6 % | 53,400 | ₹ 1,208-21.67 % | 495+371 % | 5.34 K |
| 2.28 Cr | 16.52 L+32 % | ₹ 5-29.58 % | 53,500 | ₹ 1,306-21.45 % | 24.99 K+232 % | 49.38 K |
| 72.2 L | 4.36 L-2.12 % | ₹ 5-30.77 % | 53,600 | ₹ 1,404-18.58 % | 375-37.5 % | 585 |
| 66.53 L | 4.4 L+15 % | ₹ 4-36.28 % | 53,700 | ₹ 2,010+0 % | 15+0 % | 0 |
| 48.53 L | 2.82 L+17 % | ₹ 3-40 % | 53,800 | ₹ 1,614-37.92 % | 150+67 % | 90 |
| 54.76 L | 3.48 L+75 % | ₹ 2-47.31 % | 53,900 | ₹ 2,090+0 % | 45+0 % | 0 |
| 1.52 Cr | 26.23 L+18 % | ₹ 2-47.83 % | 54,000 | ₹ 1,807-16.45 % | 2.51 K-19.32 % | 3.42 K |
| 45.84 L | 4.28 L-12.27 % | ₹ 2-45.78 % | 54,100 | - | - | - |
| 28.17 L | 5 L+9 % | ₹ 3-29.58 % | 54,200 | - | - | - |
| 13.49 L | 1.58 L+12 % | ₹ 2-44.44 % | 54,300 | - | - | - |
| 12.05 L | 1.12 L+14 % | ₹ 2-33.82 % | 54,400 | - | - | - |
| 70.92 L | 14.9 L+52 % | ₹ 2-43.28 % | 54,500 | ₹ 3,290+0 % | 165+0 % | 0 |
| 14.96 L | 2.26 L-6.81 % | ₹ 2-38.6 % | 54,600 | - | - | - |
| 10.21 L | 1.07 L+19 % | ₹ 2-31.58 % | 54,700 | - | - | - |
| 11.33 L | 1.62 L+63 % | ₹ 2-34.55 % | 54,800 | - | - | - |
| 5.21 L | 52.61 K+0 % | ₹ 2+0 % | 54,900 | - | - | - |
| 56.92 L | 13.84 L+25 % | ₹ 2-37.74 % | 55,000 | ₹ 2,830-10.15 % | 330+267 % | 345 |
| 28.59 L | 3.58 L+16 % | ₹ 1-38.3 % | 55,500 | - | - | - |
| 30.68 L | 8.32 L+1 % | ₹ 1-41.3 % | 56,000 | ₹ 4,250+0 % | 180+0 % | 0 |
| 34.39 L | 1.97 L+4 % | ₹ 1-37.21 % | 56,500 | - | - | - |
| 14.99 L | 4.34 L+1 % | ₹ 1-44.19 % | 57,000 | - | - | - |
| 7.97 L | 1.15 L+87 % | ₹ 1-43.9 % | 57,500 | - | - | - |
| 12.23 L | 4.94 L+48 % | ₹ 1-46.34 % | 58,000 | - | - | - |
| 8.84 L | 5 L+12 % | ₹ 1-41.03 % | 58,500 | - | - | - |
| 28.02 L | 12.97 L-3.46 % | ₹ 1-41.67 % | 59,000 | - | - | - |
| 23.15 L | 3.29 L+111 % | ₹ 1-42.86 % | 59,500 | - | - | - |
iThe current values are delayed, open demat account for live values.
Bank Nifty Option Chain Options Performance
Day Range
- Low 208.9
- High 358.85
- Prev. Close 204.05
- Open 237.95
- Strike Price 52000
- Avg Price 303.03
- Open Interest 0.14 Cr
- Chg in OI% -39.67
- Market Lot 15 Shares
Please Login
By proceeding, you agree T&C*