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 : 57885.9 Expiry date : Basic Detailed Call Put

BANKNIFTY Option for Expiry Date 25/08/2026

Calls						Puts
Strike Price	PCR OI	IV	Contracts	OI	Close	Close	OI	Contracts	IV	PCR Vol
46000.0	-	-	-	-	-	2.4	240120	442	42.68	0.0
46500.0	-	-	-	-	-	2.5	5370	156	41.01	0.0
47000.0	-	-	-	-	-	2.7	21630	191	39.47	0.0
47500.0	-	-	-	-	-	2.55	13350	113	37.45	0.0
48000.0	-	-	-	-	-	3.9	28410	201	37.17	0.0
48500.0	-	-	-	-	-	4.65	5550	84	35.98	0.0
48600.0	-	-	-	-	-	3.55	270	5	34.62	0.0
48700.0	-	-	-	-	-	3.65	630	12	34.35	0.0
48800.0	-	-	-	-	-	4.2	1380	14	34.48	0.0
48900.0	-	-	-	-	-	4.15	6090	73	34.07	0.0
49000.0	-	-	-	-	-	4.55	52200	364	34.03	0.0
49100.0	-	-	-	-	-	5.0	630	2	34.0	0.0
49200.0	-	-	-	-	-	4.65	420	3	33.37	0.0
49400.0	-	-	-	-	-	3.7	510	2	31.85	0.0
49500.0	-	-	-	-	-	4.65	8220	77	32.26	0.0
49600.0	-	-	-	-	-	5.15	480	6	32.24	0.0
49700.0	-	-	-	-	-	5.45	360	5	32.07	0.0
49800.0	-	-	-	-	-	5.25	1110	4	31.56	0.0
49900.0	-	-	-	-	-	5.35	450	6	31.25	0.0
50000.0	2.63	6.28	42	112440	7963.8	4.95	295380	2233	30.62	53.17
50100.0	-	-	-	-	-	4.2	990	20	29.71	0.0
50200.0	-	-	-	-	-	4.3	1710	49	29.42	0.0
50300.0	-	-	-	-	-	5.75	810	7	30.01	0.0
50400.0	-	-	-	-	-	5.25	1020	9	29.33	0.0
50500.0	-	-	-	-	-	5.65	28530	778	29.2	0.0
50600.0	-	-	-	-	-	6.5	510	14	29.3	0.0
50800.0	-	-	-	-	-	4.9	630	54	27.64	0.0
50900.0	-	-	-	-	-	6.15	1920	36	27.98	0.0
51000.0	-	-	-	-	-	5.85	211260	6142	27.45	0.0
51100.0	-	-	-	-	-	5.9	1080	66	27.1	0.0
51200.0	-	-	-	-	-	6.25	22860	929	26.91	0.0
51300.0	-	-	-	-	-	5.65	1170	41	26.23	0.0
51400.0	-	-	-	-	-	7.2	960	22	26.61	0.0
51500.0	-	-	-	-	-	5.7	73170	3735	25.51	0.0
51600.0	-	-	-	-	-	6.4	1860	37	25.49	0.0
51700.0	-	-	-	-	-	6.1	1950	106	24.97	0.0
51800.0	-	-	-	-	-	6.4	1380	30	24.74	0.0
51900.0	-	-	-	-	-	6.85	2940	76	24.56	0.0
52000.0	15.68	0.88	1	20580	5905.0	6.35	322770	8468	23.97	8468.0
52100.0	-	-	-	-	-	6.2	1770	273	23.53	0.0
52200.0	-	-	-	-	-	7.0	3090	51	23.5	0.0
52300.0	-	-	-	-	-	7.15	4680	103	23.18	0.0
52400.0	-	-	-	-	-	6.85	6000	487	22.68	0.0
52500.0	-	-	-	-	-	7.5	135630	7006	22.56	0.0
52600.0	-	-	-	-	-	7.7	3180	158	22.26	0.0
52700.0	-	-	-	-	-	7.45	10830	91	21.79	0.0
52800.0	-	-	-	-	-	7.1	11460	323	21.28	0.0
52900.0	-	-	-	-	-	7.75	9300	310	21.14	0.0
53000.0	8.72	14.81	23	44700	5004.0	8.15	389790	12032	20.89	523.13
53100.0	-	-	-	-	-	8.0	4500	58	20.46	0.0
53200.0	-	-	-	-	-	8.8	5070	220	20.33	0.0
53300.0	-	-	-	-	-	10.1	6120	93	20.32	0.0
53400.0	-	-	-	-	-	9.9	5040	328	19.88	0.0
53500.0	-	-	-	-	-	9.8	144000	11819	19.46	0.0
53600.0	-	-	-	-	-	9.1	14550	1231	18.88	0.0
53700.0	-	-	-	-	-	10.4	17370	691	18.83	0.0
53800.0	-	-	-	-	-	10.95	19620	1727	18.58	0.0
53900.0	-	-	-	-	-	11.65	14850	1956	18.34	0.0
54000.0	11.42	19.49	50	30870	4025.9	12.05	352530	23505	18.03	470.1
54100.0	-	-	-	-	-	12.95	16620	1459	17.82	0.0
54200.0	-	-	-	-	-	13.7	20280	1532	17.57	0.0
54300.0	476.0	4.11	1	60	3500.0	14.6	28560	1588	17.33	1588.0
54400.0	-	-	-	-	-	15.55	29760	3201	17.09	0.0
54500.0	60.08	1.74	1	3450	3114.5	16.45	207270	21687	16.82	21687.0
54600.0	-	-	-	-	-	17.55	32760	3009	16.58	0.0
54700.0	-	-	-	-	-	18.7	36210	2241	16.33	0.0
54800.0	-	-	-	-	-	20.25	44640	4988	16.12	0.0
54900.0	-	-	-	-	-	21.9	20700	4607	15.91	0.0
55000.0	9.43	14.45	790	59820	3022.8	23.95	564390	54031	15.72	68.39
55100.0	240.29	0.97	1	420	2814.0	25.7	100920	6643	15.48	6643.0
55200.0	-	-	-	-	-	28.7	49560	8285	15.35	0.0
55300.0	-	-	-	-	-	31.6	48660	5751	15.18	0.0
55400.0	-	-	-	-	-	34.95	57810	4935	15.02	0.0
55500.0	19.43	13.68	59	14790	2535.0	38.35	287370	29862	14.84	506.14
55600.0	39.0	2.34	7	1530	2380.0	42.2	59670	5103	14.66	729.0
55700.0	63.43	0.3	3	630	2237.15	46.5	39960	6369	14.48	2123.0
55800.0	46.34	14.74	10	1950	2268.0	51.45	90360	7521	14.32	752.1
55900.0	18.55	18.2	3	2070	2249.05	57.95	38400	6759	14.22	2253.0
56000.0	6.18	13.41	1924	122850	2063.5	64.65	759090	71290	14.09	37.05
56100.0	6.08	13.81	18	10380	1980.0	71.5	63150	6098	13.93	338.78
56200.0	9.85	14.25	37	9030	1900.0	79.15	88950	10216	13.77	276.11
56300.0	10.18	12.99	315	8700	1785.8	88.25	88530	8537	13.64	27.1
56400.0	6.3	12.92	323	12120	1696.3	99.4	76380	10241	13.55	31.71
56500.0	2.98	13.02	2192	158160	1612.35	110.6	470640	47609	13.42	21.72
56600.0	6.98	13.31	308	11010	1535.25	124.05	76800	8507	13.33	27.62
56700.0	4.62	12.79	570	22020	1438.35	137.7	101640	11823	13.19	20.74
56800.0	2.88	12.96	963	47880	1361.95	153.0	137670	16502	13.07	17.14
56900.0	1.71	12.67	1306	71910	1273.8	170.65	123120	17190	12.96	13.16
57000.0	1.62	12.55	27987	621450	1192.5	189.9	1009410	109898	12.86	3.93
57100.0	1.4	12.45	3422	85260	1113.55	212.7	118950	32136	12.8	9.39
57200.0	2.05	12.57	11868	88020	1044.55	235.3	180780	42002	12.68	3.54
57300.0	1.51	12.34	28253	124560	965.05	261.1	187590	57076	12.59	2.02
57400.0	2.03	12.31	35233	95520	895.55	289.0	193890	69834	12.49	1.98
57500.0	1.11	12.2	141395	573060	825.4	321.55	633420	181248	12.45	1.28
57600.0	1.12	12.25	87146	187710	764.2	355.5	209370	136073	12.37	1.56
57700.0	0.79	12.11	88359	276060	698.1	393.2	216960	123094	12.33	1.39
57800.0	0.51	12.12	74837	333240	641.35	432.35	170370	89777	12.25	1.2
57900.0	0.71	12.06	54793	242820	584.25	475.2	173100	68199	12.19	1.24
58000.0	0.68	11.97	179920	2126970	529.25	523.1	1454310	122373	12.17	0.68
58100.0	0.91	11.96	31817	236460	480.05	569.9	215130	45991	12.07	1.45
58200.0	0.44	11.91	43015	303360	432.8	621.85	132030	33506	12.01	0.78
58300.0	0.45	11.87	27535	162570	388.85	678.6	73680	15539	12.0	0.56
58400.0	0.24	11.81	19764	96090	346.7	736.05	23070	5340	11.93	0.27
58500.0	0.32	11.75	72329	821310	308.15	799.95	260820	10439	11.94	0.14
58600.0	0.1	11.75	15915	152520	274.65	860.3	15870	1032	11.8	0.06
58700.0	0.09	11.71	13296	141450	242.35	929.4	12150	489	11.8	0.04
58800.0	0.18	11.69	15246	151680	213.55	1001.25	27750	547	11.81	0.04
58900.0	0.08	11.67	12433	130470	187.3	1071.25	10950	453	11.69	0.04
59000.0	0.24	11.69	89955	1277490	165.1	1155.35	303030	5403	11.91	0.06
59100.0	0.07	11.66	9406	81990	143.45	1228.6	6090	152	11.74	0.02
59200.0	0.13	11.67	13226	104520	125.15	1304.95	13710	119	11.58	0.01
59300.0	0.1	11.65	9968	70980	107.95	1396.7	6810	233	11.89	0.02
59400.0	0.1	11.65	7450	55380	93.15	1469.55	5310	26	11.42	0.0
59500.0	0.15	11.71	37385	448170	81.5	1565.9	68100	541	11.82	0.01
59600.0	0.01	11.74	9387	82440	70.55	1650.0	750	6	11.64	0.0
59700.0	0.01	11.81	6782	81060	61.5	-	-	-	-	-
59800.0	0.0	11.85	5335	87240	53.1	2026.8	300	2	19.38	0.0
59900.0	0.0	11.93	4952	70410	46.4	-	-	-	-	-
60000.0	0.22	12.02	64614	1363230	40.7	2028.3	298710	1115	12.47	0.02
60100.0	0.0	12.08	10291	90270	35.2	-	-	-	-	-
60200.0	0.01	12.15	3792	35190	30.55	-	-	-	-	-
60300.0	0.0	12.26	2800	23280	26.85	-	-	-	-	-
60400.0	0.0	12.41	4799	85980	24.05	-	-	-	-	-
60500.0	0.03	12.55	28236	401010	21.5	2500.0	10410	11	12.43	0.0
60600.0	0.02	12.62	2990	19350	18.6	-	-	-	-	-
60800.0	0.0	12.97	2454	35220	15.4	-	-	-	-	-
61000.0	0.09	13.45	26466	709980	13.6	2988.95	67350	494	12.92	0.02
61200.0	0.0	13.7	2736	65520	10.9	-	-	-	-	-
61500.0	0.06	14.3	8941	170760	8.75	3460.0	10440	10	1.09	0.0
62000.0	0.19	15.45	13554	386280	6.8	3950.0	72180	71	4.26	0.01
62200.0	0.0	15.95	85	570	6.35	-	-	-	-	-
62300.0	0.0	16.24	238	4440	6.25	-	-	-	-	-
62400.0	0.0	16.42	154	2610	5.85	-	-	-	-	-
62500.0	0.03	16.85	2689	102060	6.2	-	-	-	-	-
62600.0	0.0	16.82	263	2160	5.25	-	-	-	-	-
62700.0	0.0	16.79	122	1830	4.45	-	-	-	-	-
62800.0	0.0	17.12	232	2160	4.5	-	-	-	-	-
62900.0	0.0	17.46	190	2610	4.6	-	-	-	-	-
63000.0	0.32	17.72	8046	216300	4.5	4999.0	69720	18	22.44	0.0
63100.0	0.0	17.65	3	780	3.75	-	-	-	-	-
63200.0	0.0	17.99	6	270	3.85	-	-	-	-	-
63300.0	0.0	18.39	273	10770	4.05	-	-	-	-	-
63400.0	0.0	18.6	83	1860	3.9	-	-	-	-	-
63500.0	0.04	18.9	1493	23820	3.9	-	-	-	-	-
63600.0	0.0	19.19	55	660	3.9	-	-	-	-	-
63700.0	0.0	19.18	72	1470	3.4	-	-	-	-	-
63800.0	0.0	19.37	148	900	3.25	-	-	-	-	-
63900.0	0.0	19.84	150	1080	3.55	-	-	-	-	-
64000.0	0.05	19.94	2216	50310	3.25	-	-	-	-	-
64200.0	0.0	20.4	13	8430	3.1	-	-	-	-	-
64500.0	0.0	20.8	2855	38070	2.55	-	-	-	-	-
65000.0	0.24	21.58	2251	276420	1.95	6968.3	67020	14	1.25	0.01
65500.0	0.0	22.11	2114	76980	1.35	-	-	-	-	-
66000.0	0.24	23.43	7548	76950	1.4	7962.95	18450	36	0.04	0.0

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