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

Loading ...

Basic Option Chain of BANK NIFTY (BANKNIFTY)

Birds's Eye

Futures And Options Analysis of BANK NIFTY

BANKNIFTY -Put Call Ratio

Spot Close : 54259.9 Expiry date : Basic Detailed Call Put

BANKNIFTY Option for Expiry Date 29/09/2026

Calls						Puts
Strike Price	PCR OI	IV	Contracts	OI	Close	Close	OI	Contracts	IV	PCR Vol
43500.0	-	-	-	-	-	0.1	55890	2839	500.0	0.0
45000.0	16.45	500.0	519	2760	9257.35	0.15	45390	2640	500.0	5.09
46500.0	-	-	-	-	-	0.1	25230	3324	500.0	0.0
47500.0	-	-	-	-	-	0.5	300	10	500.0	0.0
48000.0	31.86	500.0	65	1470	6232.1	0.15	46830	3691	500.0	56.78
48500.0	-	-	-	-	-	0.45	6240	814	500.0	0.0
49000.0	41.43	500.0	4	1260	5254.45	0.25	52200	13840	500.0	3460.0
49500.0	-	-	-	-	-	0.45	24510	10764	500.0	0.0
49600.0	-	-	-	-	-	0.35	1560	78	500.0	0.0
50000.0	18.17	500.0	1029	13020	4284.25	0.35	236580	43268	500.0	42.05
50500.0	-	-	-	-	-	0.45	204060	70289	500.0	0.0
50800.0	-	-	-	-	-	0.45	23490	4965	500.0	0.0
50900.0	-	-	-	-	-	0.4	42030	12158	500.0	0.0
51000.0	133.56	500.0	214	3540	3283.1	0.3	472800	120974	500.0	565.3
51100.0	-	-	-	-	-	0.4	68010	8793	500.0	0.0
51200.0	-	-	-	-	-	0.75	38160	11069	500.0	0.0
51300.0	-	-	-	-	-	0.5	47370	19232	500.0	0.0
51400.0	-	-	-	-	-	0.5	40050	11641	500.0	0.0
51500.0	-	-	-	-	-	0.4	754350	142909	500.0	0.0
51600.0	-	-	-	-	-	0.5	45060	22046	500.0	0.0
51700.0	-	-	-	-	-	0.65	57150	15482	500.0	0.0
51800.0	-	-	-	-	-	0.45	135690	35809	500.0	0.0
51900.0	-	-	-	-	-	0.6	91650	28348	500.0	0.0
52000.0	114.35	500.0	389	4980	2253.5	0.45	569460	263628	500.0	677.71
52100.0	-	-	-	-	-	0.5	210510	80313	500.0	0.0
52200.0	-	-	-	-	-	0.4	243810	83497	500.0	0.0
52300.0	8068.0	500.0	3	30	1940.0	0.4	242040	90747	500.0	30249.0
52400.0	-	-	-	-	-	0.5	244980	110080	500.0	0.0
52500.0	832.64	500.0	81	750	1756.35	0.45	624480	380878	500.0	4702.2
52600.0	-	-	-	-	-	0.4	139500	174517	500.0	0.0
52700.0	5040.0	500.0	10	30	1290.0	0.45	151200	216095	500.0	21609.5
52800.0	285.29	500.0	9	210	1507.2	0.75	59910	229398	500.0	25488.67
52900.0	-	-	-	-	-	0.8	85080	243191	500.0	0.0
53000.0	26.98	500.0	8299	21450	1256.85	0.8	578790	951114	500.0	114.61
53100.0	207.72	500.0	221	1380	1105.65	0.95	286650	402639	500.0	1821.9
53200.0	38.96	500.0	1318	4170	1027.95	1.05	162450	499009	500.0	378.61
53300.0	38.65	500.0	4548	8790	924.25	1.25	339720	692974	500.0	152.37
53400.0	12.04	500.0	13707	24120	822.15	1.45	290310	812419	500.0	59.27
53500.0	25.41	500.0	67563	30300	730.45	1.55	769800	1941216	500.0	28.73
53600.0	15.12	500.0	52055	32340	628.15	1.7	488850	1191087	500.0	22.88
53700.0	4.5	500.0	150565	122310	540.0	2.2	550650	1664381	500.0	11.05
53800.0	4.93	500.0	449811	194310	439.35	2.1	958470	2255075	500.0	5.01
53900.0	2.68	500.0	681471	440010	344.35	2.3	1180080	2381047	500.0	3.49
54000.0	3.55	500.0	1558206	479700	253.95	3.7	1705320	4169236	500.0	2.68
54100.0	3.9	500.0	1217657	359370	144.1	6.25	1399920	2758042	500.0	2.27
54200.0	3.02	500.0	2522120	824160	55.9	18.55	2487480	3598193	500.0	1.43
54300.0	0.59	500.0	3814291	2593470	25.35	68.25	1526820	2568772	500.0	0.67
54400.0	0.7	500.0	3803145	1088010	25.1	141.25	760830	1062656	500.0	0.28
54500.0	0.44	500.0	4395684	1015860	16.7	227.55	444510	592958	500.0	0.13
54600.0	0.4	500.0	2293936	567030	8.4	326.8	229140	190210	500.0	0.08
54700.0	0.25	500.0	1713661	513600	5.0	441.55	126330	77685	500.0	0.05
54800.0	0.22	500.0	1270921	357180	3.2	545.4	77550	50845	500.0	0.04
54900.0	0.35	500.0	865374	350430	2.05	659.35	123600	42208	500.0	0.05
55000.0	0.18	500.0	1684208	951480	1.8	725.9	174210	60746	500.0	0.04
55100.0	0.13	500.0	576417	382140	1.35	820.4	51420	5070	500.0	0.01
55200.0	0.16	500.0	440372	345480	1.2	936.9	55800	10235	500.0	0.02
55300.0	0.12	500.0	386560	368550	0.95	1052.0	43080	4996	500.0	0.01
55400.0	0.26	500.0	313787	247830	0.85	1142.4	64650	3188	500.0	0.01
55500.0	0.36	500.0	788007	611430	0.75	1237.85	218220	15842	500.0	0.02
55600.0	0.31	500.0	317155	384840	0.6	1285.7	118890	3151	500.0	0.01
55700.0	0.19	500.0	255839	509940	0.65	1431.05	99270	2415	500.0	0.01
55800.0	0.38	500.0	192556	289920	0.5	1515.3	110970	2154	500.0	0.01
55900.0	0.44	500.0	135727	233250	0.35	1639.0	103740	1589	500.0	0.01
56000.0	0.36	500.0	475993	889830	0.25	1734.85	323220	10470	500.0	0.02
56100.0	0.44	500.0	77542	113280	0.2	1851.85	50070	1613	500.0	0.02
56200.0	0.37	500.0	75614	219240	0.2	1942.15	80160	2522	500.0	0.03
56300.0	0.46	500.0	56835	206700	0.15	2045.3	94290	1906	500.0	0.03
56400.0	0.88	500.0	54142	108990	0.3	2142.85	95370	1947	500.0	0.04
56500.0	0.43	500.0	310009	729150	0.2	2229.7	315690	7061	500.0	0.02
56600.0	0.94	500.0	47140	115530	0.3	2331.0	108960	1261	500.0	0.03
56700.0	0.94	500.0	38867	107970	0.2	2416.45	101580	1097	500.0	0.03
56800.0	0.64	500.0	28795	112680	0.25	2524.5	71670	842	500.0	0.03
56900.0	0.61	500.0	17535	84540	0.2	2614.55	51270	930	500.0	0.05
57000.0	0.26	500.0	226384	836280	0.2	2719.65	219630	6218	500.0	0.03
57100.0	0.58	500.0	12987	67320	0.2	2843.1	39210	275	500.0	0.02
57200.0	0.56	500.0	14391	92280	0.2	2886.75	51480	359	500.0	0.02
57300.0	0.44	500.0	16632	112500	0.25	2955.15	49020	681	500.0	0.04
57400.0	0.88	500.0	16591	98220	0.35	3120.75	86310	512	500.0	0.03
57500.0	0.48	500.0	213881	1237260	0.3	3178.7	591810	11995	500.0	0.06
57600.0	0.48	500.0	22884	94350	0.15	3330.45	45210	489	500.0	0.02
57700.0	0.64	500.0	23825	172110	0.2	3405.05	109530	773	500.0	0.03
57800.0	0.98	500.0	25717	92220	0.25	3473.4	90690	511	500.0	0.02
57900.0	1.98	500.0	13390	65850	0.3	3600.1	130470	388	500.0	0.03
58000.0	0.41	500.0	142251	571200	0.15	3685.25	233340	10143	500.0	0.07
58100.0	0.92	500.0	7459	36540	0.3	3814.0	33690	266	500.0	0.04
58200.0	0.67	500.0	6304	62310	0.15	4023.0	41460	322	500.0	0.05
58300.0	1.17	500.0	8351	36330	0.2	4044.3	42630	295	500.0	0.04
58400.0	0.65	500.0	5302	40020	0.15	4140.6	26040	174	500.0	0.03
58500.0	0.31	500.0	51696	271290	0.25	4179.25	83100	2885	500.0	0.06
58600.0	0.24	500.0	14319	53220	0.15	4580.8	12840	106	500.0	0.01
58700.0	0.48	500.0	2406	21960	0.15	4376.8	10500	41	500.0	0.02
58800.0	0.43	500.0	4396	32220	0.2	4550.85	13920	43	500.0	0.01
58900.0	1.09	500.0	957	15210	0.4	4711.85	16650	32	500.0	0.03
59000.0	0.37	500.0	50765	361110	0.15	4674.0	132840	2223	500.0	0.04
59100.0	0.64	500.0	780	9810	0.1	4943.4	6270	1	500.0	0.0
59200.0	0.05	500.0	4128	29550	0.1	4842.95	1560	1	500.0	0.0
59300.0	0.06	500.0	797	21000	0.4	5050.0	1230	4	500.0	0.01
59400.0	0.1	500.0	4407	36510	0.15	-	-	-	-	-
59500.0	0.13	500.0	16593	220980	0.15	5248.15	28950	691	500.0	0.04
59600.0	0.06	500.0	1011	6990	0.1	-	-	-	-	-
59700.0	0.08	500.0	297	5700	0.15	5397.5	450	11	500.0	0.04
59800.0	0.01	500.0	3263	34170	0.15	-	-	-	-	-
59900.0	0.06	500.0	886	9090	0.1	-	-	-	-	-
60000.0	0.44	500.0	29317	409380	0.45	5712.15	179670	4693	500.0	0.16
60100.0	0.01	500.0	1496	44910	0.15	-	-	-	-	-
60200.0	0.02	500.0	788	9900	0.05	-	-	-	-	-
60300.0	0.0	500.0	128	5670	0.05	-	-	-	-	-
60400.0	0.01	500.0	263	3780	1.0	-	-	-	-	-
60500.0	0.04	500.0	4663	196980	0.1	6196.3	7350	21	500.0	0.0
60600.0	0.0	500.0	33	2700	0.4	-	-	-	-	-
60700.0	0.0	500.0	1532	15960	0.15	-	-	-	-	-
60900.0	0.0	500.0	69	660	0.25	-	-	-	-	-
61000.0	0.12	500.0	9814	356040	0.15	6656.15	43530	276	500.0	0.03
61100.0	0.0	500.0	28	1440	0.05	-	-	-	-	-
61300.0	0.0	500.0	6	240	0.05	-	-	-	-	-
61500.0	0.03	500.0	5249	163050	0.2	7196.85	5700	134	500.0	0.03
61600.0	0.0	500.0	136	7170	0.35	-	-	-	-	-
61700.0	0.0	500.0	80	210	1.45	-	-	-	-	-
61800.0	0.0	500.0	51	600	1.25	-	-	-	-	-
61900.0	0.0	500.0	19	270	1.5	-	-	-	-	-
62000.0	0.25	500.0	13336	205890	0.05	7675.35	50700	909	500.0	0.07
62100.0	0.0	500.0	6	90	0.35	-	-	-	-	-
62200.0	0.0	500.0	18	120	1.75	-	-	-	-	-
62500.0	0.14	500.0	653	16230	0.2	8195.0	2310	23	500.0	0.04
62600.0	0.0	500.0	1	60	0.05	-	-	-	-	-
62700.0	0.0	500.0	102	8850	1.05	-	-	-	-	-
63000.0	0.28	500.0	9684	152010	0.05	8679.95	42090	1508	500.0	0.16
63100.0	0.0	500.0	43	330	0.3	-	-	-	-	-
63200.0	0.0	500.0	168	2190	1.05	-	-	-	-	-
63300.0	0.0	500.0	1	570	1.9	-	-	-	-	-
63400.0	0.0	500.0	4	120	1.85	-	-	-	-	-
63500.0	0.0	500.0	741	24510	0.05	9669.6	30	3	500.0	0.0
63800.0	0.0	500.0	120	2160	0.2	-	-	-	-	-
63900.0	0.0	500.0	91	2700	0.4	-	-	-	-	-
64000.0	0.03	500.0	1041	22410	0.25	9811.85	570	62	500.0	0.06
64200.0	0.0	500.0	130	5370	0.05	-	-	-	-	-
64500.0	0.0	500.0	2180	58680	0.05	10675.0	90	4	500.0	0.0
65000.0	0.48	500.0	4052	93990	0.4	10678.2	44790	1352	500.0	0.33
65500.0	0.0	500.0	1859	39960	0.05	11200.0	30	2	500.0	0.0
66000.0	0.04	500.0	2851	60210	0.05	11964.65	2160	132	500.0	0.05
67500.0	0.06	500.0	653	20070	0.45	13200.0	1260	4	500.0	0.01
69000.0	0.06	500.0	534	15360	0.05	14800.0	870	6	500.0	0.01

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