Basic Option Chain of BANK NIFTY (BANKNIFTY) with Implied Volatility & Greeks

Loading ...

Free Access to TSR Screeners - Sign Up for Your Nightly Pass

Basic Option Chain of BANK NIFTY (BANKNIFTY)

BANKNIFTY -Put Call Ratio

Spot Close : 55458.9 Expiry date : Basic Detailed Call Put

BANKNIFTY Option for Expiry Date 30/09/2025

Calls						Puts
Strike Price	PCR OI	IV	Contracts	OI	Close	Close	OI	Contracts	IV	PCR Vol
40500.0	-	-	-	-	-	2.05	58065	1257	61.11	0.0
42000.0	-	-	-	-	-	2.8	139405	1172	56.13	0.0
43500.0	-	-	-	-	-	3.3	25865	960	50.41	0.0
45000.0	-	-	-	-	-	4.55	236215	3802	45.44	0.0
46000.0	-	-	-	-	-	4.85	12845	449	41.4	0.0
46500.0	16.31	53.29	1	2520	9095.0	5.4	41090	892	39.71	892.0
47000.0	19.89	55.59	5	6615	8630.0	5.9	131565	5038	37.93	1007.6
47500.0	-	-	-	-	-	5.35	60130	1042	35.38	0.0
48000.0	3.23	47.24	36	72905	7611.95	6.4	235435	2556	33.94	71.0
48500.0	-	-	-	-	-	6.45	39305	1151	31.81	0.0
48700.0	-	-	-	-	-	6.9	5880	16	31.2	0.0
48800.0	-	-	-	-	-	7.2	4130	104	30.93	0.0
48900.0	-	-	-	-	-	7.0	1925	14	30.39	0.0
49000.0	9.8	45.18	15	19390	6645.4	6.7	190015	7116	29.8	474.4
49100.0	-	-	-	-	-	6.7	2380	72	29.37	0.0
49200.0	-	-	-	-	-	7.2	3675	28	29.2	0.0
49300.0	-	-	-	-	-	6.7	4795	35	28.52	0.0
49400.0	-	-	-	-	-	6.85	1610	95	28.16	0.0
49500.0	-	-	-	-	-	7.15	73855	5118	27.88	0.0
49600.0	-	-	-	-	-	7.45	5320	68	27.59	0.0
49700.0	-	-	-	-	-	7.35	4690	115	27.11	0.0
49800.0	-	-	-	-	-	7.15	5460	39	26.58	0.0
49900.0	-	-	-	-	-	7.85	6580	23	26.46	0.0
50000.0	3.2	37.28	178	122255	5626.6	7.95	391090	8309	26.07	46.68
50100.0	-	-	-	-	-	7.15	7840	211	25.29	0.0
50200.0	-	-	-	-	-	7.65	3920	101	25.08	0.0
50300.0	-	-	-	-	-	7.15	9730	418	24.43	0.0
50400.0	-	-	-	-	-	8.55	11550	261	24.56	0.0
50500.0	55.87	40.3	1	3850	5200.0	8.45	215110	10115	24.09	10115.0
50600.0	-	-	-	-	-	8.1	20265	583	23.52	0.0
50700.0	-	-	-	-	-	8.65	19460	938	23.28	0.0
50800.0	-	-	-	-	-	8.95	7525	295	22.95	0.0
50900.0	-	-	-	-	-	8.8	13370	186	22.46	0.0
51000.0	21.12	33.5	19	31905	4651.0	8.8	673845	26345	22.02	1386.58
51100.0	-	-	-	-	-	9.2	14770	1223	21.71	0.0
51200.0	-	-	-	-	-	9.4	12985	979	21.33	0.0
51300.0	-	-	-	-	-	9.7	13790	686	20.98	0.0
51400.0	-	-	-	-	-	10.0	13755	531	20.62	0.0
51500.0	256.5	19.94	1	1750	4065.0	9.3	448875	29699	19.97	29699.0
51600.0	-	-	-	-	-	9.55	21315	840	19.6	0.0
51700.0	-	-	-	-	-	10.15	71820	1808	19.32	0.0
51800.0	-	-	-	-	-	10.8	29645	979	19.05	0.0
51900.0	-	-	-	-	-	11.05	24570	730	18.66	0.0
52000.0	11.32	27.06	211	73640	3646.95	11.3	833525	40894	18.27	193.81
52100.0	-	-	-	-	-	11.65	30940	1388	17.89	0.0
52200.0	-	-	-	-	-	12.35	26775	1427	17.59	0.0
52300.0	-	-	-	-	-	13.1	31500	1447	17.29	0.0
52400.0	-	-	-	-	-	13.5	32095	2609	16.9	0.0
52500.0	34.5	19.59	29	21925	3094.0	13.75	756360	31850	16.48	1098.28
52600.0	-	-	-	-	-	15.15	49315	2329	16.27	0.0
52700.0	92.39	17.31	2	630	2883.6	16.0	58205	4206	15.94	2103.0
52800.0	97.17	2.34	2	1225	2679.2	17.4	119035	6514	15.68	3257.0
52900.0	-	-	-	-	-	18.0	52745	3254	15.29	0.0
53000.0	10.68	20.71	648	85050	2644.65	18.95	908320	45718	14.93	70.55
53100.0	18.44	15.34	2	3325	2485.0	19.8	61320	4100	14.55	2050.0
53200.0	32.83	16.36	1	5460	2401.1	21.1	179235	7245	14.22	7245.0
53300.0	11.2	20.17	1	8120	2368.6	22.7	90965	6324	13.91	6324.0
53400.0	14.28	23.57	7	9590	2355.35	24.6	136990	8489	13.61	1212.71
53500.0	9.73	18.13	372	65660	2155.15	26.25	639030	39323	13.26	105.71
53600.0	8.68	17.62	12	20930	2057.95	28.8	181685	12360	12.98	1030.0
53700.0	12.41	17.47	50	14455	1968.0	31.25	179340	9689	12.67	193.78
53800.0	8.98	17.27	64	33390	1877.9	33.5	299845	15900	12.31	248.44
53900.0	5.12	15.48	65	50225	1755.0	37.1	257390	8436	12.04	129.78
54000.0	2.57	15.92	2539	568955	1678.7	41.0	1462050	65647	11.75	25.86
54100.0	2.76	15.54	319	62440	1586.3	44.85	172200	11607	11.43	36.39
54200.0	3.74	14.62	374	67235	1481.55	49.45	251160	17968	11.12	48.04
54300.0	3.27	14.31	360	68775	1391.6	55.85	224875	23061	10.87	64.06
54400.0	3.62	13.95	259	51520	1301.15	62.6	186550	17783	10.59	68.66
54500.0	2.55	13.63	3130	339885	1213.1	70.9	866775	71730	10.34	22.92
54600.0	3.38	13.19	566	77840	1122.9	80.95	262920	24945	10.11	44.07
54700.0	3.39	12.88	628	67480	1037.35	91.8	228865	25893	9.85	41.23
54800.0	3.98	12.13	2369	73010	940.15	104.15	290710	41178	9.58	17.38
54900.0	3.47	12.17	5007	106365	869.0	119.8	369495	34380	9.36	6.87
55000.0	1.76	11.58	37202	824950	779.45	137.5	1450435	165018	9.13	4.44
55100.0	2.24	11.27	6199	88060	701.3	159.45	197365	47624	8.95	7.68
55200.0	1.86	11.05	19870	143220	629.0	182.55	266665	63257	8.7	3.18
55300.0	1.47	10.67	37985	159705	553.8	212.6	235060	87373	8.54	2.3
55400.0	1.09	10.43	96654	224315	486.95	246.75	244020	152453	8.39	1.58
55500.0	0.73	10.22	240540	1034415	424.8	284.8	751015	321412	8.22	1.34
55600.0	0.49	10.06	148275	478450	368.7	328.3	236530	191340	8.06	1.29
55700.0	0.65	9.9	107464	523600	316.4	374.35	339500	139003	7.84	1.29
55800.0	0.35	9.79	94665	575190	270.55	430.3	198940	98860	7.73	1.04
55900.0	0.34	9.7	65548	306285	229.35	486.35	103600	52649	7.47	0.8
56000.0	0.32	9.6	182005	1478225	192.4	546.85	474635	79622	7.16	0.44
56100.0	0.27	9.57	38629	187775	161.8	605.5	49840	17675	6.54	0.46
56200.0	0.17	9.53	39069	243075	134.5	688.0	41790	11491	6.55	0.29
56300.0	0.09	9.54	34276	171815	112.1	756.2	15435	3909	5.54	0.11
56400.0	0.08	9.56	28898	166915	93.05	839.45	14070	3050	4.47	0.11
56500.0	0.11	9.63	91925	1021300	78.0	923.35	109725	4898	1.16	0.05
56600.0	0.06	9.7	23582	154035	65.0	1006.1	8610	580	1.15	0.02
56700.0	0.04	9.8	20893	185955	54.55	1101.35	7525	255	0.64	0.01
56800.0	0.04	9.88	25510	166215	45.35	1185.8	7420	476	1.4	0.02
56900.0	0.03	10.05	15172	142345	38.95	1279.7	4515	107	0.48	0.01
57000.0	0.24	10.18	65652	1156105	32.95	1384.5	275935	1491	1.14	0.02
57100.0	0.04	10.37	10555	90615	28.6	1459.45	3185	16	1.08	0.0
57200.0	0.04	10.5	14768	193865	24.3	1558.45	8295	14	1.97	0.0
57300.0	0.02	10.67	15007	94325	20.9	1651.1	2205	40	2.0	0.0
57400.0	0.01	10.87	7671	82425	18.35	1746.9	1050	15	1.02	0.0
57500.0	0.06	11.06	38224	821590	16.05	1861.05	47355	138	0.81	0.0
57600.0	0.01	11.3	9081	99680	14.45	1914.95	770	14	0.81	0.0
57700.0	0.01	11.47	7476	102900	12.6	1994.9	980	30	2.5	0.0
57800.0	0.01	11.68	6317	111545	11.25	2063.7	1015	35	2.0	0.01
57900.0	0.04	12.01	2429	29435	10.7	2132.25	1295	15	0.56	0.01
58000.0	0.11	12.29	44667	1214360	9.95	2369.4	128485	207	2.93	0.0
58100.0	0.01	12.54	2301	17815	9.15	2327.1	175	2	0.86	0.0
58200.0	0.03	12.8	2153	29960	8.45	2620.95	805	1	2.97	0.0
58300.0	0.0	13.11	1076	22925	8.1	-	-	-	-	-
58400.0	0.0	13.45	1196	32235	7.85	-	-	-	-	-
58500.0	0.02	13.61	29713	442015	6.95	2852.2	7735	36	1.1	0.0
58600.0	0.0	14.01	971	26705	7.0	-	-	-	-	-
58700.0	0.03	14.46	1118	28385	7.25	-	-	-	-	-
58800.0	0.0	14.72	824	18725	6.8	-	-	-	-	-
58900.0	0.0	15.08	412	20615	6.75	-	-	-	-	-
59000.0	0.1	15.2	22184	547610	5.95	3350.0	54285	38	3.05	0.0
59100.0	0.0	15.64	323	9205	6.15	-	-	-	-	-
59200.0	0.0	15.72	145	14210	5.35	-	-	-	-	-
59300.0	0.0	16.22	341	9345	5.7	-	-	-	-	-
59400.0	0.01	16.48	503	4025	5.45	-	-	-	-	-
59500.0	0.0	16.6	12979	239295	4.85	-	-	-	-	-
59600.0	0.0	17.1	75	2835	5.2	-	-	-	-	-
59700.0	0.0	17.27	156	7630	4.75	-	-	-	-	-
59800.0	0.0	17.83	86	6020	5.25	-	-	-	-	-
59900.0	0.0	18.08	86	5670	5.0	-	-	-	-	-
60000.0	0.2	18.38	15947	516425	4.9	4352.5	101360	157	3.81	0.01
60100.0	0.0	18.64	25	2625	4.7	-	-	-	-	-
60200.0	0.18	18.81	31	2170	4.35	-	-	-	-	-
60300.0	0.05	18.97	39	2100	4.0	-	-	-	-	-
60400.0	0.0	19.28	90	3045	3.95	-	-	-	-	-
60500.0	0.01	19.91	4572	72135	4.5	4750.0	455	1	0.38	0.0
60600.0	0.0	20.69	87	2100	5.4	-	-	-	-	-
60700.0	0.02	20.42	88	1890	4.2	-	-	-	-	-
60800.0	0.0	20.4	205	1085	3.6	-	-	-	-	-
61000.0	0.25	21.09	4780	139335	3.65	5347.8	34230	25	4.72	0.01
61100.0	0.0	21.45	78	1575	3.7	-	-	-	-	-
61200.0	0.0	21.25	73	1330	2.95	-	-	-	-	-
61300.0	0.0	21.9	15	840	3.4	-	-	-	-	-
61400.0	0.01	22.42	12	3045	3.7	-	-	-	-	-
61500.0	0.03	22.64	1019	10500	3.55	5908.6	350	17	5.35	0.02
61600.0	0.0	23.03	23	2800	3.65	-	-	-	-	-
61800.0	0.0	23.38	96	3290	3.25	-	-	-	-	-
61900.0	0.0	24.13	11	945	3.85	-	-	-	-	-
62000.0	0.11	23.46	1711	169190	2.6	6355.0	19285	1	6.29	0.0
62100.0	0.0	23.95	25	7000	2.8	-	-	-	-	-
62200.0	0.0	24.9	96	3955	3.6	-	-	-	-	-
62300.0	0.0	24.7	45	4515	2.95	-	-	-	-	-
62400.0	0.0	25.05	125	2800	3.0	-	-	-	-	-
62500.0	0.0	24.94	277	10710	2.55	6910.0	35	2	8.0	0.01
63000.0	0.17	26.34	1987	80675	2.45	7235.0	13965	41	8.25	0.02
63500.0	0.0	27.82	113	36645	2.45	-	-	-	-	-
64000.0	0.18	28.85	1236	78435	2.1	-	-	-	-	-
64500.0	0.03	30.27	1300	48020	2.1	-	-	-	-	-
65000.0	0.02	31.74	21616	491400	2.15	-	-	-	-	-

Risk Free rate : 6.25 %, Dividend Yield : 0.0 %