NIFTY BANK Options Expiring 25 Aug 2022

NIFTY BANK option chain for 2022-08-25: 152 strikes returned. Last snapshot 17 Aug 2022, 3:10 pm. Tap any call or put price to open that strike's full history.

What this chain shows

The recorded chain for this expiry spans 152 strikes from 28,600 to 43,700. Call open interest was heaviest at the 39,000 strike (31,58,725 contracts, closing at ₹0.05). Put open interest concentrated at 38,900 (29,95,925 contracts, closing at ₹0.1). Across the chain, total put open interest was 0.86× total call open interest (3,07,84,375 against 3,57,86,625). 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
28,600₹10,875.250₹0.057,10,350
28,700——₹0.0545,225
28,800——₹0.053,275
28,900——₹0.053,200
29,000₹10,4652,025₹0.051,53,800
29,100——₹0.052,725
29,200——₹0.053,450
29,300——₹0.052,525
29,400——₹0.2875
29,500₹9,991.25700₹0.0560,300
29,600——₹0.0512,300
29,700——₹0.12,325
29,800——₹0.152,200
29,900₹8,380.950₹0.15850
30,000₹8,963.4511,925₹0.0594,025
30,100——₹0.052,225
30,200——₹0.25450
30,300——₹0.051,450
30,400——₹0.05500
30,500₹8,474.65375₹0.0519,450
30,600——₹0.21,750
30,700₹8,48225₹0.13,225
30,800——₹0.21,275
30,900——₹0.11,950
31,000₹7,961.47,700₹0.0546,675
31,100₹8,079.250₹0.05325
31,200₹9,392.3575₹0.551,050
31,300₹6,716.375₹0.21,850
31,400₹7,899.725₹0.151,150
31,500₹7,8002,000₹0.0519,925
31,600₹7,830.55100₹0.053,475
31,700——₹0.152,700
31,800₹7,830.25100₹0.22,075
31,900——₹0.11,300
32,000₹6,965.67,475₹0.0564,725
32,100₹7,114.450₹0.41,575
32,200₹7,420.350₹0.153,425
32,300——₹0.051,625
32,400₹6,790.125₹0.052,200
32,500₹6,470.854,025₹0.0529,375
32,600₹6,628.9575₹0.14,000
32,700₹6,660125₹0.31,375
32,800₹6,701.650₹0.052,850
32,900₹6,279.75100₹0.052,400
33,000₹5,97123,950₹0.21,49,775
33,100₹5,820300₹0.051,950
33,200₹6,396100₹0.052,975
33,300₹5,926.65175₹0.44,700
33,400₹5,850225₹0.054,650
33,500₹5,437.3512,025₹0.11,17,800
33,600₹5,710.85200₹0.052,625
33,700₹5,770150₹0.257,200
33,800₹5,1801,275₹0.056,975
33,900₹4,411.9575₹0.17,350
34,000₹4,950.132,675₹0.052,65,375
34,100₹5,082.25250₹0.33,375
34,200₹5,004650₹0.18,500
34,300₹5,181.1275₹0.27,450
34,400₹4,784.2550₹0.14,125
34,500₹4,450.730,450₹0.0587,700
34,600₹4,4851,050₹0.055,250
34,700₹4,352.251,325₹0.0527,675
34,800₹4,261.71,300₹0.1510,425
34,900₹4,0501,925₹0.058,225
35,000₹3,95245,575₹0.052,72,875
35,100₹3,9002,300₹0.3510,350
35,200₹3,7702,450₹0.2512,900
35,300₹3,6005,750₹0.0525,225
35,400₹3,566.952,200₹0.3510,950
35,500₹3,451.130,400₹0.052,86,550
35,600₹3,400650₹0.217,675
35,700₹3,207.85850₹0.131,200
35,800₹3,1701,500₹0.0524,675
35,900₹3,079.64,600₹0.0527,000
36,000₹2,95643,075₹0.15,85,275
36,100₹2,805.16,950₹0.0542,700
36,200₹2,791.312,375₹0.229,475
36,300₹2,608.659,400₹0.0578,175
36,400₹2,560.113,850₹0.21,07,425
36,500₹2,444.8537,725₹0.058,79,525
36,600₹2,300.18,175₹0.155,400
36,700₹2,2808,275₹0.0573,175
36,800₹2,106.79,850₹0.11,27,700
36,900₹2,040.53,400₹0.051,00,425
37,000₹1,964.8593,450₹0.0516,90,000
37,100₹1,842.954,900₹0.1598,550
37,200₹1,752.77,125₹0.052,72,500
37,300₹1,651.312,125₹0.151,90,025
37,400₹1,549.559,200₹0.12,63,575
37,500₹1,4501,48,625₹0.1513,77,000
37,600₹1,348.1514,550₹0.12,74,675
37,700₹1,246.916,900₹0.253,22,450
37,800₹1,149.124,000₹0.059,22,100
37,900₹1,048.233,400₹0.055,24,850
38,000₹949.11,58,000₹0.0527,31,575
38,100₹84933,300₹0.155,93,575
38,200₹747.574,400₹0.059,64,350
38,300₹651.2597,575₹0.110,46,650
38,400₹54962,025₹0.357,35,050
38,500₹450.452,29,575₹0.2523,14,850
38,600₹350.181,775₹0.1510,16,375
38,700₹250.71,62,400₹0.2512,87,725
38,800₹149.73,79,625₹0.0518,33,750
38,900₹508,25,000₹0.129,95,925
39,000₹0.0531,58,725₹50.3516,14,975
39,100₹0.0517,62,400₹1506,22,450
39,200₹0.120,81,625₹250.655,23,025
39,300₹0.0521,65,975₹3505,99,550
39,400₹0.124,24,875₹450.33,01,725
39,500₹0.129,65,675₹549.853,62,925
39,600₹0.116,23,650₹6501,44,525
39,700₹0.212,00,025₹748.165,800
39,800₹0.057,84,725₹849.3561,375
39,900₹0.17,62,975₹95023,525
40,000₹0.2519,12,675₹1,04874,825
40,100₹0.058,66,850₹1,149.110,625
40,200₹0.16,33,775₹1,247.457,325
40,300₹0.26,19,975₹1,347.354,950
40,400₹0.056,30,825₹1,447.83,050
40,500₹0.1530,12,025₹1,552.811,475
40,600₹0.12,30,775₹1,653.92,500
40,700₹0.152,72,875₹1,756.252,600
40,800₹0.052,39,700₹1,848.051,325
40,900₹0.1595,150₹1,949.55625
41,000₹0.0518,86,875₹2,050.5511,700
41,100₹0.051,13,075₹2,069.951,150
41,200₹0.190,575₹1,728.151,125
41,300₹0.051,14,300₹2,000125
41,400₹0.051,08,350₹2,443.91,525
41,500₹0.056,47,450₹2,558.92,850
41,600₹0.1542,100₹2,420.950
41,700₹0.0557,800₹2,379.7250
41,800₹0.140,025₹2,620.750
41,900₹0.0540,875₹2,720.80
42,000₹0.055,09,475₹3,028.5512,725
42,100₹0.0534,100——
42,200₹0.123,850——
42,300₹0.0521,025₹3,122.450
42,400₹0.2570,375——
42,500₹0.052,99,750——
42,600₹0.0511,175₹3,417.450
42,700₹0.1514,150——
42,800₹0.19,200——
42,900₹0.058,375——
43,000₹0.053,40,700₹3,775.11,350
43,100₹0.0511,950₹3,909.80
43,200₹0.15,900——
43,300₹0.154,475——
43,400₹0.129,800₹5,109.2250
43,500₹0.053,20,900₹4,32250
43,600₹0.199,300——
43,700₹0.15,22,050——