Option Chain
NIFTY BANK
35695.30
-281.15 (0.78%) 1D
Expiry
02 December 2021
02 December 2021
09 December 2021
16 December 2021
23 December 2021
30 December 2021
06 January 2022
13 January 2022
20 January 2022
27 January 2022
24 February 2022
30 March 2022
OI | CALL PRICE | STRIKE PRICE | PUT PRICE | OI |
|---|---|---|---|---|
525 +2,000.00% | -510.80 (12.04%) | 32,000.00 | -2.75 (35.03%) | 7,06,850 +16.23% |
-- | 0.00 (0.00%) | 32,100.00 | -3.00 (35.50%) | 30,225 +2.63% |
-- | 0.00 (0.00%) | 32,200.00 | -2.70 (30.51%) | 23,100 +56.35% |
-- | 0.00 (0.00%) | 32,300.00 | -3.05 (33.15%) | 23,625 -19.37% |
-- | 0.00 (0.00%) | 32,400.00 | -1.90 (20.11%) | 24,175 +94.57% |
-- | 0.00 (0.00%) | 32,500.00 | -2.75 (25.58%) | 2,60,825 +26.11% |
25 0.00% | +553.40 (16.09%) | 32,600.00 | -1.85 (16.59%) | 20,050 -40.50% |
25 0.00% | +556.20 (16.66%) | 32,700.00 | -2.05 (17.75%) | 20,550 +20.88% |
25 0.00% | -25.75 (0.79%) | 32,800.00 | -2.70 (21.01%) | 33,125 -28.38% |
25 0.00% | +226.50 (7.21%) | 32,900.00 | -2.75 (19.30%) | 58,500 +10.43% |
175 +600.00% | -51.10 (1.66%) | 33,000.00 | -4.60 (30.26%) | 5,26,625 +28.98% |
25 0.00% | 0.00 (0.00%) | 33,100.00 | -3.50 (21.88%) | 2,55,250 -24.50% |
25 0.00% | 0.00 (0.00%) | 33,200.00 | -5.50 (30.81%) | 1,01,650 -6.87% |
25 0.00% | 0.00 (0.00%) | 33,300.00 | -6.05 (31.76%) | 99,625 +30.14% |
25 0.00% | 0.00 (0.00%) | 33,400.00 | -5.80 (28.86%) | 77,375 +10.89% |
400 0.00% | 0.00 (0.00%) | 33,500.00 | -7.25 (32.58%) | 6,81,200 -6.79% |
150 +20.00% | -456.75 (18.04%) | 33,600.00 | -4.80 (19.75%) | 81,925 -3.33% |
325 +550.00% | -719.55 (27.47%) | 33,700.00 | -7.95 (29.50%) | 1,07,400 +19.23% |
50 0.00% | 0.00 (0.00%) | 33,800.00 | -4.50 (15.63%) | 1,44,900 +26.49% |
75 +50.00% | -362.70 (17.26%) | 33,900.00 | -3.30 (10.30%) | 93,625 +18.44% |
3,150 -10.00% | -372.85 (18.53%) | 34,000.00 | -7.30 (21.04%) | 11,07,650 +30.40% |
50 -33.33% | -277.20 (14.02%) | 34,100.00 | -8.40 (21.79%) | 1,74,250 +134.13% |
350 +133.33% | -527.15 (26.86%) | 34,200.00 | -8.20 (19.32%) | 1,67,625 +27.30% |
25 0.00% | -2,994.05 (66.87%) | 34,300.00 | -6.55 (13.88%) | 1,91,100 +61.44% |
525 +162.50% | -578.05 (31.76%) | 34,400.00 | -4.65 (8.89%) | 1,05,200 -0.05% |
4,875 +72.57% | -409.65 (26.15%) | 34,500.00 | -4.60 (7.94%) | 8,47,525 +3.29% |
625 +212.50% | -591.80 (35.74%) | 34,600.00 | -0.20 (0.31%) | 1,97,525 +42.28% |
1,850 +2.78% | -400.50 (29.12%) | 34,700.00 | +2.10 (2.88%) | 2,32,425 -7.67% |
2,000 +90.48% | -370.90 (29.29%) | 34,800.00 | +7.35 (8.89%) | 2,20,050 +9.68% |
5,575 +418.60% | -394.45 (32.80%) | 34,900.00 | +11.00 (11.70%) | 1,23,525 -24.02% |
55,950 +29.51% | -383.25 (34.43%) | 35,000.00 | +14.25 (13.48%) | 10,98,900 -2.88% |
7,950 +181.42% | -381.95 (37.09%) | 35,100.00 | +25.70 (21.36%) | 2,31,650 +11.88% |
13,400 +49.72% | -374.80 (39.46%) | 35,200.00 | +32.55 (23.85%) | 3,98,775 -5.37% |
20,750 +101.46% | -390.05 (43.79%) | 35,300.00 | +38.85 (25.04%) | 3,44,525 +30.33% |
46,475 +108.17% | -335.45 (42.78%) | 35,400.00 | +55.65 (31.56%) | 2,35,425 -6.53% |
2,86,625 +153.65% | -327.70 (45.79%) | 35,500.00 | +70.50 (35.34%) | 12,36,850 +21.55% |
1,76,225 +180.95% | -304.35 (47.60%) | 35,600.00 | +88.35 (38.98%) | 3,54,750 +16.37% |
2,02,850 +186.71% | -299.10 (52.29%) | 35,700.00 | +100.50 (39.03%) | 5,44,675 +20.24% |
3,83,350 +251.05% | -284.30 (56.38%) | 35,800.00 | +120.20 (41.19%) | 4,46,250 +12.06% |
4,27,650 +263.18% | -262.45 (59.32%) | 35,900.00 | +142.45 (43.23%) | 3,25,125 +3.15% |
12,45,150 +44.76% | -241.05 (62.64%) | 36,000.00 | +164.25 (44.30%) | 8,73,675 -20.21% |
5,64,150 +54.77% | -217.40 (65.16%) | 36,100.00 | +163.35 (39.16%) | 4,75,450 +82.57% |
6,32,925 +28.87% | -194.85 (68.65%) | 36,200.00 | +198.15 (42.35%) | 2,03,225 -10.15% |
6,01,675 +19.09% | -169.35 (70.75%) | 36,300.00 | +227.90 (43.48%) | 1,86,625 +17.71% |
5,41,575 +24.62% | -146.40 (73.05%) | 36,400.00 | +250.10 (42.86%) | 1,27,625 +34.84% |
19,39,350 +59.14% | -122.05 (74.76%) | 36,500.00 | +283.80 (43.97%) | 4,26,025 +27.01% |
7,04,575 +49.69% | -101.00 (75.66%) | 36,600.00 | +300.10 (41.69%) | 1,03,500 +31.93% |
8,82,875 +18.46% | -82.55 (76.86%) | 36,700.00 | +323.00 (41.00%) | 1,11,100 +51.16% |
10,16,475 +42.40% | -66.60 (77.35%) | 36,800.00 | +334.35 (38.18%) | 1,09,975 +27.29% |
5,08,800 +23.74% | -51.30 (74.46%) | 36,900.00 | +348.55 (36.49%) | 71,500 +9.54% |
19,39,825 +15.22% | -39.35 (72.07%) | 37,000.00 | +367.40 (35.36%) | 2,07,650 -32.91% |
4,55,325 -5.42% | -30.10 (69.84%) | 37,100.00 | +364.25 (32.01%) | 59,225 -7.57% |
5,13,200 +7.95% | -22.45 (66.13%) | 37,200.00 | +380.80 (31.03%) | 28,475 -18.99% |
5,57,875 +3.17% | -16.10 (59.41%) | 37,300.00 | +374.00 (28.13%) | 68,350 -22.13% |
4,86,250 +9.58% | -12.15 (54.85%) | 37,400.00 | +390.65 (27.62%) | 56,300 -22.18% |
17,76,225 +26.35% | -9.00 (49.86%) | 37,500.00 | +388.05 (25.66%) | 1,10,375 -15.52% |
3,35,450 -5.61% | -6.10 (40.40%) | 37,600.00 | +389.85 (24.23%) | 16,925 -5.31% |
5,33,575 +24.99% | -5.35 (41.63%) | 37,700.00 | +377.05 (21.88%) | 30,750 -10.35% |
4,85,775 +25.84% | -3.55 (31.56%) | 37,800.00 | +386.70 (21.33%) | 14,150 -25.62% |
4,50,525 +50.73% | -3.25 (32.34%) | 37,900.00 | -57.30 (3.01%) | 11,900 -3.25% |
20,86,525 +36.81% | -2.25 (23.81%) | 38,000.00 | +405.65 (20.36%) | 49,325 -11.72% |
2,02,725 +12.28% | -2.40 (27.59%) | 38,100.00 | +4.10 (0.19%) | 2,825 -5.04% |
2,45,600 -11.36% | -2.25 (27.78%) | 38,200.00 | -15.65 (0.71%) | 5,125 -3.76% |
2,52,300 +45.23% | -1.70 (22.67%) | 38,300.00 | +432.95 (18.95%) | 5,850 -24.76% |
1,67,375 +23.32% | -2.00 (27.03%) | 38,400.00 | +625.95 (28.79%) | 3,100 +21.57% |
11,67,525 +10.31% | -1.65 (23.57%) | 38,500.00 | +372.95 (14.84%) | 35,600 -8.89% |
95,575 -25.45% | -1.20 (18.60%) | 38,600.00 | +204.05 (8.16%) | 3,225 0.00% |
2,14,100 +11.61% | -1.20 (19.05%) | 38,700.00 | -69.75 (2.88%) | 1,450 0.00% |
1,45,400 -27.78% | -0.90 (15.25%) | 38,800.00 | +100.00 (3.57%) | 1,825 +5.80% |
64,000 +14.64% | -1.10 (18.80%) | 38,900.00 | +300.00 (11.32%) | 875 0.00% |
13,73,350 +23.37% | -1.20 (21.05%) | 39,000.00 | +419.65 (14.09%) | 32,200 -8.46% |
47,275 -26.88% | -0.40 (7.55%) | 39,100.00 | +594.80 (21.92%) | 225 0.00% |
40,350 -36.76% | -0.70 (13.73%) | 39,200.00 | -377.30 (12.17%) | 825 -10.81% |
35,575 -2.93% | -0.25 (5.00%) | 39,300.00 | +59.85 (1.90%) | 2,225 -5.32% |
28,425 -5.56% | -0.90 (18.00%) | 39,400.00 | 0.00 (0.00%) | 225 0.00% |
5,75,125 +8.31% | -0.80 (16.67%) | 39,500.00 | +560.95 (16.75%) | 8,125 -27.46% |
23,000 -46.64% | -1.85 (38.54%) | 39,600.00 | 0.00 (0.00%) | 275 0.00% |
21,600 +4.22% | -1.75 (38.04%) | 39,700.00 | 0.00 (0.00%) | 75 0.00% |
61,125 +0.91% | -1.70 (39.08%) | 39,800.00 | 0.00 (0.00%) | 175 0.00% |
23,900 -24.72% | -1.55 (36.05%) | 39,900.00 | 0.00 (0.00%) | 225 0.00% |
5,81,075 -27.92% | -1.10 (25.29%) | 40,000.00 | +231.00 (5.76%) | 11,475 -2.34% |
13,650 +9.64% | -1.65 (38.37%) | 40,100.00 | +275.30 (7.44%) | 50 -50.00% |
3,450 -38.67% | -1.70 (40.48%) | 40,200.00 | 0.00 (0.00%) | 125 0.00% |
9,825 -12.67% | -1.80 (44.44%) | 40,300.00 | 0.00 (0.00%) | 100 0.00% |
4,500 -12.20% | -0.85 (21.79%) | 40,400.00 | 0.00 (0.00%) | 3,175 0.00% |
1,61,650 -15.80% | -1.60 (41.56%) | 40,500.00 | 0.00 (0.00%) | 1,675 0.00% |
9,600 +101.05% | -0.95 (25.68%) | 40,600.00 | 0.00 (0.00%) | -- |
6,875 -1.79% | -1.50 (41.67%) | 40,700.00 | 0.00 (0.00%) | 25 0.00% |
2,300 -3.16% | -1.35 (38.57%) | 40,800.00 | 0.00 (0.00%) | 75 0.00% |
5,300 -12.40% | -1.20 (34.29%) | 40,900.00 | 0.00 (0.00%) | -- |
2,83,625 -7.54% | -1.30 (38.24%) | 41,000.00 | -530.00 (11.04%) | 4,150 -1.78% |
4,525 -15.42% | -1.30 (41.27%) | 41,100.00 | 0.00 (0.00%) | -- |
2,450 -17.65% | -0.75 (24.19%) | 41,200.00 | 0.00 (0.00%) | 75 0.00% |
1,850 +37.04% | -1.70 (53.13%) | 41,300.00 | 0.00 (0.00%) | 25 0.00% |
2,200 -13.73% | -1.65 (52.38%) | 41,400.00 | 0.00 (0.00%) | -- |
1,69,000 -2.35% | -1.15 (37.10%) | 41,500.00 | 0.00 (0.00%) | 75 0.00% |
1,800 -38.98% | -1.80 (59.02%) | 41,600.00 | 0.00 (0.00%) | -- |
1,425 -45.71% | -1.40 (47.46%) | 41,700.00 | 0.00 (0.00%) | -- |
1,600 +6.67% | -0.90 (30.51%) | 41,800.00 | 0.00 (0.00%) | -- |
850 +13.33% | -0.95 (33.33%) | 41,900.00 | 0.00 (0.00%) | -- |
1,47,950 -15.24% | -0.90 (32.14%) | 42,000.00 | +40.75 (0.68%) | 400 0.00% |
1,225 +172.22% | -0.85 (31.48%) | 42,100.00 | 0.00 (0.00%) | -- |
275 +120.00% | -1.30 (45.61%) | 42,200.00 | 0.00 (0.00%) | -- |
550 -21.43% | -1.00 (34.48%) | 42,300.00 | 0.00 (0.00%) | -- |
200 -33.33% | -1.00 (37.04%) | 42,400.00 | 0.00 (0.00%) | -- |
26,350 -21.81% | -1.50 (55.56%) | 42,500.00 | 0.00 (0.00%) | 25 0.00% |
800 -8.57% | -0.15 (6.25%) | 42,600.00 | 0.00 (0.00%) | -- |
150 0.00% | -725.65 (99.86%) | 42,700.00 | 0.00 (0.00%) | -- |
175 0.00% | -702.70 (99.86%) | 42,800.00 | 0.00 (0.00%) | -- |
225 +350.00% | -0.80 (26.23%) | 42,900.00 | 0.00 (0.00%) | -- |
96,975 -16.26% | -1.30 (50.98%) | 43,000.00 | 0.00 (0.00%) | 25 0.00% |
150 +20.00% | 0.00 (0.00%) | 43,100.00 | 0.00 (0.00%) | -- |
-- | 0.00 (0.00%) | 43,200.00 | 0.00 (0.00%) | -- |
50 0.00% | -594.50 (99.83%) | 43,300.00 | 0.00 (0.00%) | -- |
-- | 0.00 (0.00%) | 43,400.00 | 0.00 (0.00%) | -- |
17,925 -12.02% | -0.55 (23.40%) | 43,500.00 | 0.00 (0.00%) | -- |
-- | 0.00 (0.00%) | 43,600.00 | 0.00 (0.00%) | -- |
-- | 0.00 (0.00%) | 43,700.00 | 0.00 (0.00%) | -- |
-- | 0.00 (0.00%) | 43,800.00 | 0.00 (0.00%) | -- |
75 0.00% | -560.40 (99.78%) | 43,900.00 | 0.00 (0.00%) | -- |
60,050 -24.35% | -0.85 (39.53%) | 44,000.00 | 0.00 (0.00%) | -- |
275 0.00% | -534.40 (99.67%) | 44,100.00 | 0.00 (0.00%) | -- |
2,500 -9.09% | -0.85 (42.50%) | 44,200.00 | 0.00 (0.00%) | -- |
25 0.00% | -497.40 (99.82%) | 44,300.00 | 0.00 (0.00%) | -- |
2,950 -8.53% | -0.55 (23.91%) | 44,400.00 | 0.00 (0.00%) | -- |
1,49,100 -8.49% | -0.80 (44.44%) | 44,500.00 | 0.00 (0.00%) | -- |
2,050 -14.58% | -1.25 (64.10%) | 44,600.00 | 0.00 (0.00%) | -- |
100 0.00% | -597.30 (99.84%) | 44,700.00 | 0.00 (0.00%) | -- |
1,225 +58.06% | -0.80 (42.11%) | 44,800.00 | 0.00 (0.00%) | -- |
825 -28.26% | -1.10 (50.00%) | 44,900.00 | 0.00 (0.00%) | -- |
5,49,525 +3.93% | -0.60 (35.29%) | 45,000.00 | 0.00 (0.00%) | -- |
5,325 +24.56% | -1.10 (55.00%) | 45,100.00 | 0.00 (0.00%) | -- |
1,76,225 -37.82% | -0.90 (50.00%) | 45,200.00 | 0.00 (0.00%) | -- |