Nifty Bank Option Chain

Nifty Bank Option Chain

CALLSPUTS
VolumeOpen IntLTPStike PriceLTPOpen IntVolume
0 120+0 % ₹ 8,807+0 % 40,500 ₹ 1-37.04 % 7.65 L+8 % 21.66 L
270 4.14 K-4.17 % ₹ 8,057-4.84 % 41,000 ₹ 1-31.03 % 2.84 L-7.73 % 3.44 L
- - - 41,500 ₹ 1-37.93 % 96.18 K-0.71 % 2.84 L
270 4.65 K-1.9 % ₹ 7,000-6.29 % 42,000 ₹ 1-31.25 % 4.62 L+35 % 6.14 L
- - - 42,500 ₹ 1-29.41 % 1.85 L-5.48 % 1.85 L
2.64 K 6.93 K-27.13 % ₹ 6,092-6.51 % 43,000 ₹ 1-41.46 % 3.96 L+13 % 5.85 L
- - - 43,100 ₹ 1-39.13 % 8.7 K-9.38 % 10.05 K
- - - 43,200 ₹ 1-38.89 % 6.75 K+8 % 15.99 K
- - - 43,300 ₹ 1-35 % 6.69 K+28 % 19.59 K
- - - 43,400 ₹ 1-61.76 % 16.02 K+10 % 30.84 K
0 300+0 % ₹ 6,285+0 % 43,500 ₹ 1-36.59 % 1.96 L+130 % 5.85 L
- - - 43,600 ₹ 1-38.46 % 26.37 K+5 % 30.06 K
- - - 43,700 ₹ 2-10 % 8.7 K-3.01 % 21.06 K
- - - 43,800 ₹ 2-26.19 % 16.23 K+1 % 9.21 K
- - - 43,900 ₹ 1-38.3 % 25.47 K+24 % 47.1 K
1.44 K 24.6 K-4.65 % ₹ 5,010-8.03 % 44,000 ₹ 2-33.33 % 3.65 L-18.25 % 8.92 L
- - - 44,100 ₹ 2-32.61 % 16.68 K+51 % 49.62 K
- - - 44,200 ₹ 1-42.86 % 14.01 K+69 % 41.94 K
- - - 44,300 ₹ 1-48.15 % 17.64 K-2 % 69.78 K
- - - 44,400 ₹ 1-50.91 % 70.65 K+4 % 1.99 L
0 390+0 % ₹ 5,010+0 % 44,500 ₹ 2-20.83 % 3.18 L+4 % 9.89 L
- - - 44,600 ₹ 2-29.63 % 22.8 K-10.69 % 67.89 K
- - - 44,700 ₹ 2-34.55 % 18.84 K-7.51 % 86.37 K
- - - 44,800 ₹ 2-37.5 % 32.28 K+0 % 77.94 K
- - - 44,900 ₹ 3+1.64 % 22.2 K-13.85 % 92.25 K
3.84 K 62.16 K-4.69 % ₹ 4,020-10.24 % 45,000 ₹ 2-22.95 % 11.45 L-8.27 % 18.01 L
- - - 45,100 ₹ 3-4.62 % 63.06 K+93 % 1.66 L
- - - 45,200 ₹ 2-29.23 % 27.18 K-55.01 % 1.63 L
- - - 45,300 ₹ 2-34.78 % 1.04 L+71 % 4.27 L
0 0 ₹ 4,644+0 % 45,400 ₹ 3-15.07 % 72.87 K+10 % 2.68 L
270 1.2 K-13.04 % ₹ 3,593-10.52 % 45,500 ₹ 3-31.17 % 7.14 L+10 % 36.34 L
- - - 45,600 ₹ 5+15.12 % 61.62 K+17 % 3.23 L
- - - 45,700 ₹ 3-39.33 % 66.6 K+25 % 3.14 L
0 0 ₹ 3,569+0 % 45,800 ₹ 3-41.49 % 78.24 K-28.59 % 6.35 L
0 150+0 % ₹ 3,585+0 % 45,900 ₹ 5-3.85 % 59.37 K-4.21 % 6.02 L
57.81 K 48.39 K-43.82 % ₹ 2,977-14.48 % 46,000 ₹ 5-17.43 % 13.1 L-15.52 % 64.96 L
0 0 ₹ 3,848+0 % 46,100 ₹ 4-38.71 % 50.79 K-3.86 % 6.18 L
0 120+0 % ₹ 3,933+0 % 46,200 ₹ 5-22.96 % 96 K-31.21 % 9.63 L
- - - 46,300 ₹ 5-34.25 % 1.74 L+6 % 19.22 L
330 300+233 % ₹ 2,620-9.18 % 46,400 ₹ 7-16.17 % 76.08 K-46.55 % 12 L
120 10.05 K+1 % ₹ 2,497-15.66 % 46,500 ₹ 8-13.41 % 7.61 L+8 % 79.07 L
30 150-16.67 % ₹ 2,300-28.13 % 46,600 ₹ 9-8.37 % 1.81 L+108 % 16.7 L
0 240+0 % ₹ 2,730+0 % 46,700 ₹ 9-22.12 % 2.77 L+47 % 17.83 L
240 4.5 K-1.96 % ₹ 2,193-20.97 % 46,800 ₹ 12-7.14 % 2.09 L+6 % 19.67 L
3 K 8.1 K-21.97 % ₹ 2,096-18.98 % 46,900 ₹ 13-13.49 % 1.43 L+43 % 16.67 L
34.44 K 28.56 K-4.42 % ₹ 2,010-19.04 % 47,000 ₹ 15-7.1 % 15.03 L-10.88 % 1.19 Cr
1.35 K 6.87 K-12.93 % ₹ 1,902-25.53 % 47,100 ₹ 18-2.49 % 1.39 L-18.37 % 23.33 L
1.08 K 3.27 K-15.5 % ₹ 1,805-22.55 % 47,200 ₹ 22+4.58 % 1.9 L+22 % 27.88 L
2.07 K 3.99 K-28.49 % ₹ 1,709-27.44 % 47,300 ₹ 28+15.83 % 3.03 L+117 % 32.97 L
3.3 K 5.07 K-31.02 % ₹ 1,607-23.54 % 47,400 ₹ 30+11.07 % 1.28 L-7.81 % 26.01 L
29.61 K 24.81 K+4 % ₹ 1,522-23.5 % 47,500 ₹ 36+15.86 % 11.38 L-16.61 % 92.74 L
4.44 K 4.71 K-4.85 % ₹ 1,413-24.25 % 47,600 ₹ 42+18.93 % 1.13 L-15.32 % 26.61 L
9.9 K 9.66 K+1 % ₹ 1,321-27.77 % 47,700 ₹ 52+28.34 % 1.98 L+52 % 32.49 L
15.06 K 8.34 K-7.02 % ₹ 1,241-27.6 % 47,800 ₹ 62+32.9 % 3.46 L+27 % 67.68 L
13.68 K 5.4 K-28.57 % ₹ 1,153-28.2 % 47,900 ₹ 73+36.35 % 1.69 L+2 % 30.45 L
4.51 L 2.01 L+7 % ₹ 1,065-29.95 % 48,000 ₹ 89+43.45 % 12.5 L-11.49 % 1.33 Cr
66.27 K 25.62 K+60 % ₹ 984-31.26 % 48,100 ₹ 103+44.82 % 1.34 L-24.62 % 29.73 L
1.14 L 38.19 K+111 % ₹ 887-34.69 % 48,200 ₹ 120+45.97 % 2.18 L+30 % 40.41 L
1.92 L 30.81 K-46.98 % ₹ 820-34.63 % 48,300 ₹ 142+50.48 % 2.29 L+4 % 49.01 L
2.35 L 36.21 K+38 % ₹ 740-37.51 % 48,400 ₹ 168+53.78 % 2.37 L+26 % 38.65 L
20.26 L 1.9 L+4 % ₹ 665-39.26 % 48,500 ₹ 194+56.61 % 9.7 L-32.4 % 1.27 Cr
9.41 L 66.72 K-33.71 % ₹ 593-41.71 % 48,600 ₹ 222+53.12 % 2.35 L+17 % 45.59 L
17.83 L 1.13 L+50 % ₹ 528-44.4 % 48,700 ₹ 258+55.51 % 2.82 L+4 % 63 L
58.96 L 1.82 L+107 % ₹ 468-45.67 % 48,800 ₹ 300+57.48 % 3.58 L-12.43 % 1.05 Cr
88.48 L 2.67 L+123 % ₹ 414-47.37 % 48,900 ₹ 339+55.92 % 3.16 L-1.16 % 1.2 Cr
Spot Price: 48,981
Spot Price: 48,981
1.89 Cr 14.29 L+58 % ₹ 364-49.31 % 49,000 ₹ 389+58.2 % 12.59 L-15.1 % 2.21 Cr
69.1 L 3.76 L+109 % ₹ 317-51.34 % 49,100 ₹ 441+57.67 % 2.55 L-20.48 % 80.24 L
90.4 L 5.36 L+83 % ₹ 274-53.59 % 49,200 ₹ 496+57.17 % 2.56 L-41.77 % 77.19 L
77.94 L 5.61 L+43 % ₹ 232-56.24 % 49,300 ₹ 574+62.25 % 2.46 L-39.39 % 68.69 L
61.3 L 4.79 L-9.46 % ₹ 198-58.14 % 49,400 ₹ 632+59.5 % 2.1 L-44.44 % 32.07 L
1.34 Cr 14.52 L+11 % ₹ 171-59.36 % 49,500 ₹ 696+56.99 % 7.24 L-27.53 % 49.42 L
44.87 L 4.82 L+13 % ₹ 144-61.33 % 49,600 ₹ 762+53.97 % 1.6 L-39.05 % 13.78 L
37.98 L 4.53 L+18 % ₹ 122-62.84 % 49,700 ₹ 850+54.18 % 1.37 L-24.55 % 6.55 L
51.79 L 4.99 L+38 % ₹ 101-64.52 % 49,800 ₹ 926+51.47 % 1.55 L+9 % 5.5 L
42.92 L 3.42 L+24 % ₹ 85-65.8 % 49,900 ₹ 1,008+48.79 % 87.06 K-21.21 % 2.23 L
1.59 Cr 18.25 L+21 % ₹ 71-66.61 % 50,000 ₹ 1,100+48.79 % 5.99 L-22.05 % 12.37 L
34.53 L 4.24 L+33 % ₹ 57-68.72 % 50,100 ₹ 1,180+45.33 % 84.21 K-8.45 % 80.85 K
43 L 3.98 L+28 % ₹ 48-69.5 % 50,200 ₹ 1,258+42.33 % 97.86 K-9.16 % 54.21 K
43.09 L 4.65 L+51 % ₹ 39-70.51 % 50,300 ₹ 1,367+41.47 % 1.27 L-2.41 % 37.08 K
52.77 L 4.97 L+37 % ₹ 30-72.9 % 50,400 ₹ 1,433+37.43 % 1.22 L-5.1 % 23.34 K
1.31 Cr 14.74 L+27 % ₹ 28-69.92 % 50,500 ₹ 1,544+39.93 % 3.19 L-6.37 % 1.96 L
35.6 L 4.62 L+14 % ₹ 22-71.39 % 50,600 ₹ 1,607+33.53 % 1.03 L+4 % 15.9 K
49.62 L 3.83 L-50.96 % ₹ 20-68.57 % 50,700 ₹ 1,711+34.05 % 1.11 L-0.62 % 6.33 K
52.64 L 4.06 L+31 % ₹ 16-69.22 % 50,800 ₹ 1,850+35.75 % 41.67 K-6.4 % 6.24 K
30.76 L 2.97 L+29 % ₹ 14-68.15 % 50,900 ₹ 1,897+27.69 % 27.78 K-3.64 % 2.91 K
1.34 Cr 24.97 L+11 % ₹ 11-68.66 % 51,000 ₹ 2,026+30.6 % 3.56 L-3.23 % 68.34 K
26.01 L 3.18 L+22 % ₹ 10-67.12 % 51,100 ₹ 2,131+26.96 % 37.59 K-2.41 % 2.91 K
24.7 L 3.24 L+27 % ₹ 9-64.03 % 51,200 ₹ 2,191+27.14 % 33.99 K-3.33 % 4.92 K
32.72 L 3.88 L+46 % ₹ 7-65 % 51,300 ₹ 2,221+22.78 % 36.24 K-3.75 % 3.09 K
27.18 L 3.66 L+54 % ₹ 6-63.36 % 51,400 ₹ 2,385+21.38 % 35.58 K-1.74 % 2.58 K
78.76 L 13.19 L-1.62 % ₹ 6-60.07 % 51,500 ₹ 2,522+23.4 % 1.03 L-1.27 % 4.05 K
17.53 L 3.14 L+37 % ₹ 5-59.32 % 51,600 ₹ 2,097+0 % 13.08 K+0 % 0
21.45 L 6.46 L+174 % ₹ 4-58.38 % 51,700 ₹ 2,614+18.61 % 7.17 K+1 % 960
14.3 L 2.62 L+16 % ₹ 4-52.94 % 51,800 ₹ 2,213+0 % 6.93 K+0 % 0
12.27 L 2.11 L-17.05 % ₹ 4-41.78 % 51,900 ₹ 2,181+0 % 10.83 K+0 % 0
73 L 20.27 L-0.23 % ₹ 4-43.51 % 52,000 ₹ 3,021+20.71 % 2.01 L-9.44 % 34.5 K
13.02 L 3.03 L+4 % ₹ 4-31.09 % 52,100 ₹ 2,591+0 % 8.37 K+0 % 0
9.28 L 2.07 L-21.45 % ₹ 4-32.69 % 52,200 ₹ 3,114+15.79 % 10.5 K-2.51 % 330
6.61 L 1.72 L+0 % ₹ 4-16.85 % 52,300 ₹ 2,789+0 % 9.72 K+0 % 0
5.63 L 1.18 L-19.46 % ₹ 3-23.81 % 52,400 ₹ 3,314+18.34 % 15.75 K-2.96 % 570
34.67 L 10.08 L-12.47 % ₹ 3-17.33 % 52,500 ₹ 3,487+15.16 % 1.07 L-2.61 % 4.98 K
4.78 L 1.24 L-17.5 % ₹ 4-4.11 % 52,600 ₹ 3,586+14.9 % 8.34 K-2.8 % 660
6.68 L 1.67 L-4.26 % ₹ 3+3.08 % 52,700 ₹ 3,473+0 % 2.67 K+0 % 0
10.06 L 3.71 L-25.23 % ₹ 4+35.09 % 52,800 ₹ 3,239+0 % 7.95 K+0 % 0
3.34 L 1.44 L-22.71 % ₹ 4+32.26 % 52,900 ₹ 3,814+12 % 5.76 K-0.52 % 240
34.12 L 12.15 L-14.13 % ₹ 3+12.07 % 53,000 ₹ 4,015+13.95 % 2.36 L-4.82 % 16.41 K
1.61 L 1.01 L-16.42 % ₹ 4+33.9 % 53,100 ₹ 4,012+6.49 % 3.21 K+0 % 330
5.31 L 98.46 K-33.4 % ₹ 3+20.75 % 53,200 ₹ 3,844-0.01 % 8.58 K+0 % 0
1.94 L 70.29 K-26.74 % ₹ 3+14.55 % 53,300 ₹ 3,911+0 % 8.49 K+0 % 0
2.09 L 72.09 K-37.96 % ₹ 2-31.37 % 53,400 ₹ 3,835+0 % 2.52 K+0 % 0
10.6 L 4.14 L-21.17 % ₹ 3+1.85 % 53,500 ₹ 4,490+12.43 % 87.3 K-10.57 % 13.68 K
1.03 L 49.56 K-18.66 % ₹ 2-10.91 % 53,600 ₹ 4,220+0 % 19.17 K+0 % 0
1.06 L 65.01 K-19.32 % ₹ 2+0 % 53,700 ₹ 3,850+0 % 780+0 % 0
1.91 L 80.16 K-5.21 % ₹ 4+42.59 % 53,800 ₹ 4,235+0 % 10.62 K+0 % 0
65.55 K 58.41 K-4.37 % ₹ 3+12.96 % 53,900 ₹ 4,213-0 % 360+0 % 0
22.27 L 15.41 L-8.8 % ₹ 3-1.85 % 54,000 ₹ 5,015+11.23 % 3.67 L-10.43 % 67.71 K
29.67 K 30.27 K-5.17 % ₹ 2-33.33 % 54,100 ₹ 4,607+0 % 150+0 % 0
49.38 K 36.09 K-4.3 % ₹ 2-28 % 54,200 ₹ 4,025+0 % 2.52 K+0 % 0
32.28 K 49.77 K-11.24 % ₹ 2-22.45 % 54,300 ₹ 4,693+0 % 120+0 % 0
9 K 24.57 K-4.77 % ₹ 2-5.77 % 54,400 ₹ 4,749+0 % 360+0 % 0
5.89 L 3.54 L-4.96 % ₹ 3+17.39 % 54,500 ₹ 5,406+12.43 % 21.3 K-0.28 % 270
53.22 K 36.36 K-4.87 % ₹ 2+0 % 54,600 ₹ 5,117+0 % 360+0 % 0
29.49 K 48.06 K+0 % ₹ 4+68.89 % 54,700 ₹ 5,285+0 % 330+0 % 0
95.25 K 35.58 K-13.81 % ₹ 3+45.45 % 54,800 ₹ 5,171+0 % 120+0 % 0
20.46 K 39.63 K+5 % ₹ 4+51.06 % 54,900 ₹ 5,168+0 % 300+0 % 0
12.87 L 7.73 L-19.5 % ₹ 2-2.33 % 55,000 ₹ 5,970+7.61 % 1.03 L-3.81 % 12.33 K
17.55 K 21.63 K-2.83 % ₹ 2-10.87 % 55,100 ₹ 5,361+0 % 240+0 % 0
24.39 K 25.41 K-2.64 % ₹ 3+11.11 % 55,200 - - -
32.1 K 26.76 K-5.71 % ₹ 1-50.98 % 55,300 ₹ 5,950+0 % 30+0 % 0
15.57 K 13.62 K-1.3 % ₹ 3+14.89 % 55,400 ₹ 5,574+0 % 420+0 % 0
4.2 L 1.46 L-26.23 % ₹ 3+37.21 % 55,500 ₹ 6,005+0 % 2.94 K+0 % 0
50.25 K 23.46 K+3 % ₹ 2+0 % 55,600 ₹ 3,045+0 % 90+0 % 0
24.51 K 19.95 K+7 % ₹ 2-21.28 % 55,700 ₹ 6,277+0 % 270+0 % 0
1 L 25.65 K-24.87 % ₹ 1-39.02 % 55,800 ₹ 6,300+0 % 270+0 % 0
33.72 K 8.49 K+6 % ₹ 2-23.91 % 55,900 ₹ 6,157+0 % 210+0 % 0
3.09 L 4.46 L-4.61 % ₹ 2-4.55 % 56,000 ₹ 6,990+7.7 % 21.27 K-1.53 % 660
12.06 K 9.45 K-2.48 % ₹ 3+29.55 % 56,100 ₹ 6,334+0 % 150+0 % 0
15.12 K 13.44 K-5.68 % ₹ 2-2.27 % 56,200 - - -
33.45 K 13.2 K-12.52 % ₹ 3+8.7 % 56,300 ₹ 6,523+0 % 90+0 % 0
74.76 K 48.03 K-0.19 % ₹ 2-13.04 % 56,400 ₹ 7,389+4.81 % 420-75.44 % 2.1 K
1.99 L 1.55 L-6.91 % ₹ 2+14.29 % 56,500 ₹ 6,965+0 % 1.5 K+0 % 0
34.05 K 33.18 K+20 % ₹ 2-17.95 % 56,600 - - -
3.02 L 2.4 L-22.14 % ₹ 2-20 % 57,000 ₹ 7,967+5.68 % 13.92 K-9.9 % 2.76 K
1.31 L 1.18 L+3 % ₹ 1-15.63 % 57,500 ₹ 7,963+0 % 510+0 % 0
2.11 L 3.16 L-3.68 % ₹ 1-26.32 % 58,000 ₹ 8,976+7.46 % 17.34 K-5.09 % 990
1.07 L 67.86 K+2 % ₹ 2+53.33 % 58,500 ₹ 9,131+0 % 30+0 % 0
3.19 L 3.3 L+4 % ₹ 2-11.76 % 59,000 ₹ 9,903+5.35 % 1.86 K-3.13 % 270
3.58 L 2.36 L+226 % ₹ 2+11.76 % 59,500 ₹ 6,466+0 % 300+0 % 0
11.26 L 9.49 L+0 % ₹ 1-22.86 % 60,000 ₹ 10,963+4.29 % 7.53 K-4.2 % 900
3.01 L 1.85 L+21 % ₹ 1-15.63 % 60,500 ₹ 8,169+0 % 720+0 % 0
31.18 L 31.41 L+23 % ₹ 1-19.44 % 61,000 ₹ 10,304-0.04 % 570+0 % 0

Nifty Bank Option Chain Options Company Performance

Day Range

  • Low 0
  • High 0
8807.00
  • Prev. Close 8807
  • Open 0
  • Strike Price 40500
  • Avg Price 0
  • Open Interest 120
  • Chg in OI% 0
  • Market Lot 30 Shares

Frequently Asked Questions

The current spot price of BANKNIFTY is ₹48,981.

The minimum lot size for BANKNIFTY option chain is 30.

Please Login

By proceeding, you agree T&C*
INF BANKNIFTY
Open Free Demat Account

Be a part of 5paisa community - The first listed discount broker of India.

+91

By proceeding, you agree to all T&C*

footer_form