Option Chain
NIFTY BANK
35613.30
+518.40 (1.48%) 1D
Expiry
02 June 2022
02 June 2022
09 June 2022
16 June 2022
23 June 2022
30 June 2022
28 July 2022
25 August 2022
OI (lots) | CALL PRICE | STRIKE PRICE | PUT PRICE | OI (lots) |
|---|---|---|---|---|
4 0.00% | +946.65 (16.94%) | 29,100.00 | -1.75 (38.46%) | 11,094 +72.83% |
4 0.00% | +1,509.10 (30.63%) | 29,200.00 | -0.40 (12.31%) | 282 +98.58% |
-- | +2,416.70 (61.67%) | 29,300.00 | -8.10 (73.64%) | -- |
-- | +2,412.40 (63.10%) | 29,400.00 | -15.10 (83.66%) | -- |
-- | +1,988.80 (47.96%) | 29,500.00 | -2.35 (44.76%) | -- |
-- | +1,984.05 (48.97%) | 29,600.00 | -7.60 (70.05%) | -- |
-- | +1,978.85 (50.01%) | 29,700.00 | -47.60 (99.90%) | -- |
-- | +1,973.20 (51.09%) | 29,800.00 | -53.05 (99.91%) | -- |
-- | +1,967.05 (52.19%) | 29,900.00 | -55.70 (94.25%) | -- |
1 0.00% | +1,263.30 (28.89%) | 30,000.00 | -2.75 (44.72%) | 8,746 +23.07% |
-- | +1,953.00 (54.51%) | 30,100.00 | -2.75 (44.00%) | -- |
-- | +1,945.00 (55.71%) | 30,200.00 | -3.05 (47.29%) | -- |
4 0.00% | +1,083.60 (25.48%) | 30,300.00 | -3.60 (49.66%) | 325 +11.08% |
1 0.00% | +1,420.30 (37.22%) | 30,400.00 | -3.15 (45.99%) | 697 -1.87% |
-- | +1,192.45 (30.24%) | 30,500.00 | -3.80 (52.41%) | -- |
-- | +878.35 (21.12%) | 30,600.00 | -4.15 (53.90%) | -- |
-- | +871.10 (21.43%) | 30,700.00 | -4.45 (55.28%) | -- |
-- | +863.30 (21.73%) | 30,800.00 | -4.80 (55.49%) | -- |
-- | +854.95 (22.03%) | 30,900.00 | -5.00 (56.50%) | -- |
1 0.00% | +1,151.00 (33.02%) | 31,000.00 | -5.15 (55.98%) | 23,490 +49.04% |
-- | +836.30 (22.60%) | 31,100.00 | -5.15 (53.93%) | -- |
-- | +1,621.85 (57.61%) | 31,200.00 | -6.00 (56.34%) | -- |
-- | +160.00 (3.83%) | 31,300.00 | -6.35 (57.21%) | -- |
-- | +150.65 (3.69%) | 31,400.00 | -6.45 (56.58%) | -- |
113 -15.93% | +448.80 (12.37%) | 31,500.00 | -7.15 (55.43%) | 11,662 +9.52% |
-- | +130.10 (3.33%) | 31,600.00 | -7.95 (57.19%) | -- |
1 +100.00% | +118.95 (3.11%) | 31,700.00 | -8.60 (57.72%) | 5,563 +76.83% |
3 0.00% | +1,476.15 (62.50%) | 31,800.00 | -8.70 (55.24%) | 6,223 +68.55% |
-- | +94.60 (2.60%) | 31,900.00 | -9.55 (56.18%) | -- |
594 -0.34% | +526.50 (17.37%) | 32,000.00 | -10.90 (56.62%) | 56,352 +64.81% |
1 0.00% | +1,050.40 (42.20%) | 32,100.00 | -11.45 (56.97%) | 2,502 +16.19% |
-- | -774.95 (18.39%) | 32,200.00 | -12.95 (58.33%) | -- |
-- | -788.85 (19.10%) | 32,300.00 | -13.85 (57.71%) | -- |
2 0.00% | +1,213.30 (59.81%) | 32,400.00 | -16.80 (60.43%) | 2,143 -16.47% |
56 -3.57% | +437.05 (16.52%) | 32,500.00 | -17.70 (59.60%) | 19,063 +31.55% |
6 +33.33% | +873.35 (42.60%) | 32,600.00 | -19.55 (59.60%) | 3,769 +57.02% |
18 -5.56% | +565.05 (23.73%) | 32,700.00 | -21.80 (60.06%) | 3,937 +48.11% |
59 0.00% | +557.10 (24.32%) | 32,800.00 | -23.75 (59.67%) | 5,156 +38.11% |
20 0.00% | +558.00 (25.45%) | 32,900.00 | -25.20 (58.47%) | 5,002 +46.68% |
1,243 -31.62% | +459.20 (21.74%) | 33,000.00 | -29.30 (59.31%) | 36,909 +38.50% |
23 -60.87% | +323.75 (15.23%) | 33,100.00 | -28.40 (55.74%) | 3,464 -97.60% |
83 -2.41% | +450.90 (23.43%) | 33,200.00 | -35.35 (58.48%) | 9,156 +54.88% |
108 -5.56% | +431.95 (23.34%) | 33,300.00 | -38.60 (57.65%) | 6,990 +40.77% |
159 -2.52% | +401.70 (22.56%) | 33,400.00 | -43.00 (57.80%) | 9,075 +57.53% |
1,229 -3.58% | +396.05 (23.41%) | 33,500.00 | -48.20 (57.52%) | 38,461 +41.35% |
212 -5.19% | +437.75 (28.11%) | 33,600.00 | -51.60 (56.12%) | 7,964 +20.98% |
254 -11.42% | +399.60 (26.58%) | 33,700.00 | -61.25 (57.22%) | 6,396 -13.34% |
522 -16.48% | +385.65 (27.00%) | 33,800.00 | -68.35 (56.96%) | 18,434 +27.13% |
264 -13.64% | +385.65 (28.89%) | 33,900.00 | -80.65 (57.59%) | 7,384 +34.70% |
5,668 -27.66% | +396.00 (32.15%) | 34,000.00 | -85.50 (55.94%) | 53,951 +35.43% |
789 +4.06% | +371.40 (32.01%) | 34,100.00 | -90.65 (54.14%) | 8,329 +43.57% |
866 -17.90% | +349.80 (31.90%) | 34,200.00 | -98.40 (53.20%) | 11,868 +33.48% |
1,202 -33.19% | +338.90 (33.45%) | 34,300.00 | -113.40 (53.66%) | 14,533 +18.36% |
1,399 -20.94% | +335.75 (35.60%) | 34,400.00 | -125.60 (53.00%) | 10,597 +33.90% |
9,796 -42.94% | +324.20 (37.49%) | 34,500.00 | -143.05 (53.36%) | 42,073 +32.66% |
2,697 -24.21% | +314.95 (39.88%) | 34,600.00 | -153.00 (51.77%) | 11,661 +19.93% |
1,861 -78.18% | +301.95 (41.93%) | 34,700.00 | -173.45 (51.96%) | 13,992 +33.95% |
2,541 -94.73% | +282.65 (43.09%) | 34,800.00 | -183.05 (50.13%) | 12,019 +18.77% |
2,564 -41.69% | +274.10 (46.32%) | 34,900.00 | -203.25 (49.77%) | 9,709 +24.90% |
29,997 -39.78% | +254.95 (47.53%) | 35,000.00 | -221.80 (49.01%) | 65,643 +42.39% |
6,189 -35.61% | +235.25 (48.37%) | 35,100.00 | -228.20 (46.60%) | 11,151 +46.18% |
7,213 -26.34% | +215.60 (49.09%) | 35,200.00 | -234.60 (44.44%) | 14,761 +72.20% |
8,023 +2.77% | +202.35 (52.06%) | 35,300.00 | -257.55 (43.88%) | 16,180 +88.29% |
10,957 +31.38% | +182.00 (52.40%) | 35,400.00 | -284.50 (43.59%) | 17,083 +95.80% |
41,862 +36.92% | +163.65 (53.36%) | 35,500.00 | -294.50 (41.86%) | 44,192 +92.71% |
23,526 +74.98% | +147.70 (54.94%) | 35,600.00 | -309.70 (40.47%) | 13,253 +97.08% |
24,549 -28.59% | +138.90 (60.95%) | 35,700.00 | -311.65 (38.15%) | 5,705 +96.97% |
20,422 +62.98% | +121.50 (60.93%) | 35,800.00 | -330.50 (37.16%) | 2,192 +81.16% |
10,006 +28.78% | +106.55 (62.36%) | 35,900.00 | -351.20 (36.34%) | 998 +78.96% |
56,327 +24.63% | +91.30 (62.32%) | 36,000.00 | -372.30 (35.55%) | 8,024 +80.82% |
11,381 +46.55% | +78.40 (62.64%) | 36,100.00 | -367.20 (33.07%) | 286 +87.76% |
20,162 +10.70% | +65.70 (61.81%) | 36,200.00 | -316.35 (28.06%) | 368 +82.07% |
7,329 +26.20% | +56.55 (64.04%) | 36,300.00 | -325.75 (26.94%) | 177 +92.09% |
7,871 +69.52% | +43.75 (57.00%) | 36,400.00 | -620.75 (39.43%) | 231 +72.29% |
44,198 +48.87% | +34.05 (51.98%) | 36,500.00 | -385.35 (27.05%) | 1,714 +58.58% |
9,291 +58.56% | +28.90 (54.37%) | 36,600.00 | -263.80 (18.99%) | 83 +97.59% |
8,410 +54.30% | +21.45 (47.25%) | 36,700.00 | -753.30 (38.37%) | 59 +94.92% |
10,536 +68.79% | +16.00 (41.50%) | 36,800.00 | -1,022.80 (44.66%) | 32 +84.38% |
6,314 +35.02% | +11.25 (34.25%) | 36,900.00 | -449.60 (24.53%) | 32 +93.75% |
33,766 +39.32% | +8.35 (30.36%) | 37,000.00 | -442.30 (23.11%) | 1,262 +48.89% |
5,950 +60.27% | +5.45 (23.54%) | 37,100.00 | -64.40 (3.96%) | 9 +100.00% |
9,451 +74.57% | +3.35 (17.22%) | 37,200.00 | -14.50 (0.86%) | 2 +100.00% |
-- | +1.95 (11.61%) | 37,300.00 | +17.85 (1.03%) | -- |
-- | +0.95 (6.64%) | 37,400.00 | +50.55 (2.82%) | -- |
33,199 +46.52% | +0.15 (1.22%) | 37,500.00 | -453.95 (18.93%) | 194 +17.01% |
4,587 +76.41% | -0.55 (5.16%) | 37,600.00 | +116.75 (6.13%) | 1 +100.00% |
4,103 +73.41% | -0.80 (8.60%) | 37,700.00 | -1,086.95 (33.97%) | 2 0.00% |
-- | -0.90 (11.18%) | 37,800.00 | +183.35 (9.07%) | -- |
-- | -1.30 (17.69%) | 37,900.00 | +216.55 (10.40%) | -- |
30,551 +73.18% | -1.15 (17.69%) | 38,000.00 | -435.45 (15.16%) | 358 +1.40% |
-- | -1.35 (22.13%) | 38,100.00 | +282.45 (12.81%) | -- |
-- | -1.20 (22.22%) | 38,200.00 | +315.00 (13.88%) | -- |
-- | -1.75 (31.82%) | 38,300.00 | +347.25 (14.89%) | -- |
-- | -1.50 (28.85%) | 38,400.00 | +379.10 (15.81%) | -- |
22,987 +69.70% | -1.40 (29.79%) | 38,500.00 | -1,020.70 (25.84%) | 119 +28.57% |
-- | -1.40 (30.11%) | 38,600.00 | -828.95 (21.81%) | -- |
-- | -1.20 (27.59%) | 38,700.00 | +471.70 (18.16%) | -- |
-- | -1.25 (30.12%) | 38,800.00 | +501.55 (18.82%) | -- |
-- | -1.05 (26.25%) | 38,900.00 | +530.80 (19.41%) | -- |
21,896 +59.73% | -0.75 (21.43%) | 39,000.00 | -537.90 (13.79%) | 17 +17.65% |
-- | -1.05 (28.00%) | 39,100.00 | +587.50 (20.43%) | -- |
-- | -0.75 (20.55%) | 39,200.00 | +614.85 (20.86%) | -- |
-- | -0.50 (15.38%) | 39,300.00 | +641.60 (21.25%) | -- |
-- | -0.50 (15.15%) | 39,400.00 | +667.75 (21.59%) | -- |
4,343 +39.33% | -0.35 (11.67%) | 39,500.00 | -790.40 (17.00%) | 130 +99.23% |
-- | -0.45 (14.29%) | 39,600.00 | +716.15 (22.08%) | -- |
-- | -0.40 (12.70%) | 39,700.00 | +740.10 (22.30%) | -- |
-- | -0.45 (14.29%) | 39,800.00 | +763.40 (22.49%) | -- |
-- | -0.35 (11.11%) | 39,900.00 | +786.10 (22.64%) | -- |
10,305 +32.37% | -0.05 (1.89%) | 40,000.00 | -942.40 (17.78%) | 4 +50.00% |
-- | -0.25 (8.47%) | 40,100.00 | +831.15 (22.92%) | -- |
-- | -0.85 (23.61%) | 40,200.00 | +852.05 (23.00%) | -- |
-- | -0.30 (10.00%) | 40,300.00 | +872.25 (23.05%) | -- |
135 +85.19% | -1.30 (32.91%) | 40,400.00 | -1,370.45 (22.37%) | 4 0.00% |
-- | -0.05 (1.92%) | 40,500.00 | +910.85 (23.08%) | -- |
-- | -0.30 (10.00%) | 40,600.00 | +929.30 (23.08%) | -- |
-- | -16.40 (85.86%) | 40,700.00 | +947.15 (23.05%) | -- |
-- | -0.05 (1.92%) | 40,800.00 | +964.40 (23.01%) | -- |