NIFTY BANK Options Expiring 9 Dec 2021

NIFTY BANK option chain for 2021-12-09: 119 strikes returned. Last snapshot 9 Dec 2021, 11:57 am. Tap any call or put price to open that strike's full history.

What this chain shows

The recorded chain for this expiry spans 119 strikes from 31,700 to 45,200. Call open interest was heaviest at the 37,100 strike (20,95,075 contracts, closing at ₹0.05). Put open interest concentrated at 37,000 (27,40,000 contracts, closing at ₹0.05). Across the chain, total put open interest was 0.97× total call open interest (2,26,73,250 against 2,34,82,700). Figures are from the last recorded snapshot before settlement; see NIFTY BANK options data for how to read it.

StrikeCall (CE)Call OIPut (PE)Put OI
31,700₹5,248.3150₹0.052,12,775
31,800——₹0.0518,150
31,900₹4,705.3525₹0.1515,475
32,000₹4,626.5525₹0.052,64,825
32,100——₹0.0520,875
32,200₹4,946.150₹0.059,850
32,300₹5,090.6550₹0.116,500
32,400₹4,676.875₹0.0518,450
32,500₹4,538.25175₹0.054,57,475
32,600——₹0.119,925
32,700——₹0.124,300
32,800₹3,021.450₹0.130,325
32,900₹3,321.825₹0.128,900
33,000₹3,702.1300₹0.053,81,825
33,100₹3,578.45100₹0.0541,700
33,200₹3,361.40₹0.156,650
33,300₹2,927.825₹0.156,900
33,400₹2,830.0525₹0.0561,325
33,500₹3,583225₹0.054,81,675
33,600₹2,519.10₹0.0591,150
33,700₹3,339.650₹0.051,17,250
33,800₹3,09175₹0.0576,750
33,900₹2,449.675₹0.0587,400
34,000₹3,090.12,925₹0.055,30,350
34,100₹3,061.95125₹0.0592,275
34,200₹2,834250₹0.051,13,800
34,300₹1,717.45125₹0.0582,075
34,400₹1,453.675₹0.0590,900
34,500₹2,571.62,350₹0.054,21,050
34,600₹2,467.35950₹0.051,08,100
34,700₹2,464.35825₹0.051,12,350
34,800₹2,252.55850₹0.051,33,700
34,900₹2,122.11,125₹0.0597,625
35,000₹2,08711,325₹0.19,39,900
35,100₹1,985.654,800₹0.051,10,200
35,200₹1,8878,950₹0.052,96,725
35,300₹1,78010,750₹0.051,93,950
35,400₹1,685.0513,500₹0.051,57,875
35,500₹1,581.272,950₹0.0511,08,175
35,600₹1,482.1526,775₹0.12,11,075
35,700₹1,381.6538,875₹0.13,68,150
35,800₹1,281.4543,175₹0.054,16,225
35,900₹1,182.81,04,300₹0.14,26,100
36,000₹1,083.71,61,225₹0.0520,66,275
36,100₹983.0572,725₹0.054,86,525
36,200₹883.847,075₹0.15,19,100
36,300₹781.671,550₹0.15,67,125
36,400₹683.376,250₹0.057,56,200
36,500₹584.151,91,100₹0.0514,27,725
36,600₹4821,00,425₹0.056,39,925
36,700₹383.0599,125₹0.057,83,925
36,800₹2831,11,375₹0.057,85,750
36,900₹183.251,96,825₹0.0510,44,325
37,000₹8412,69,325₹0.0527,40,000
37,100₹0.0520,95,075₹15.710,63,325
37,200₹0.0519,09,650₹115.356,20,975
37,300₹0.0515,34,125₹216.351,63,075
37,400₹0.0510,15,625₹314.690,700
37,500₹0.0516,56,050₹415.251,45,225
37,600₹0.0510,56,850₹514.0552,250
37,700₹0.056,23,575₹614.6527,325
37,800₹0.057,07,000₹71516,975
37,900₹0.14,87,175₹811.616,000
38,000₹0.0519,74,375₹910.1526,150
38,100₹0.054,69,100₹1,012.62,050
38,200₹0.055,40,575₹1,115.156,150
38,300₹0.053,40,075₹1,219.95775
38,400₹0.13,50,450₹1,336.41,275
38,500₹0.0515,61,750₹1,420.0510,300
38,600₹0.11,73,725₹1,486.15450
38,700₹0.051,43,950₹1,722.25150
38,800₹0.051,73,200₹1,770625
38,900₹0.11,41,275₹1,963150
39,000₹0.0511,85,225₹1,923.151,825
39,100₹0.0591,250₹1,991.65275
39,200₹0.0566,600₹2,197.2400
39,300₹0.0592,000₹2,700100
39,400₹0.165,025₹2,330.5550
39,500₹0.055,56,200₹2,427.24,350
39,600₹0.133,025₹3,366.55100
39,700₹0.0536,725₹3,0500
39,800₹0.243,600₹3,149.30
39,900₹0.0534,250₹3,358.950
40,000₹0.056,15,900₹2,9251,875
40,100₹0.0522,450₹3,724.50
40,200₹0.0518,050₹3,220750
40,300₹0.059,075₹3,25050
40,400₹0.056,725——
40,500₹0.051,00,150₹4,000225
40,600₹0.054,850₹3,345.850
40,700₹0.14,350——
40,800₹0.26,125₹3,548.70
40,900₹0.053,400——
41,000₹0.051,69,125₹3,9201,325
41,100₹0.055,725——
41,200₹0.1200——
41,300₹0.05800——
41,400₹0.11,375——
41,500₹0.134,175₹5,010.40
41,600₹0.053,375——
41,700₹0.05475——
41,800₹0.12,550——
41,900₹0.151,250——
42,000₹0.0582,425₹4,897.8525
42,500₹0.0523,775₹5,409.550
42,600₹0.25250——
42,900₹2925——
43,000₹0.0524,800——
43,100₹0.10——
43,500₹0.117,925₹8,645.2550
43,800₹0.05200——
43,900₹0.12,800——
44,000₹0.0516,550——
44,500₹0.134,625——
44,800₹0.4175——
44,900₹0.05650——
45,000₹0.052,06,325——
45,100₹0.057,975——
45,200₹0.051,53,125——