NIFTY BANK Options Expiring 29 May 2025

NIFTY BANK option chain for 2025-05-29: 188 strikes returned. Last snapshot 29 May 2025, 3:29 pm. Tap any call or put price to open that strike's full history.

StrikeCall (CE)Call OIPut (PE)Put OI
40,500——₹0.052,71,920
41,000₹14,2471,770₹0.051,14,090
41,500——₹0.1516,080
42,000——₹0.150,130
42,500₹12,996.75150₹0.0511,880
42,900——₹0.055,040
43,000₹12,5502,850₹0.0523,550
43,100——₹0.25,670
43,200₹11,532.6560₹0.13,780
43,300——₹0.19,510
43,400——₹1.12,070
43,500₹11,685.8560₹0.0510,350
43,600——₹0.057,140
43,700——₹0.19,570
43,800——₹0.12,610
43,900——₹0.62,010
44,000₹11,550270₹0.0522,620
44,100——₹0.052,940
44,200₹10,069.4270₹0.059,030
44,300₹11,074.75420₹0.4510,320
44,400——₹0.311,190
44,500₹10,234.6210₹0.0517,970
44,600——₹0.057,080
44,700——₹0.255,790
44,800——₹0.31,440
44,900——₹0.31,440
45,000₹10,543.3511,760₹0.11,12,500
45,100₹9,566.3360₹0.16,180
45,200——₹0.05990
45,300——₹0.31,470
45,400——₹0.119,470
45,500₹9,161.3480₹0.0539,030
45,600——₹0.453,960
45,700——₹0.653,390
45,800——₹0.05900
45,900——₹0.15990
46,000₹9,234.35,520₹0.169,720
46,100——₹0.41,500
46,200——₹0.051,560
46,300——₹0.41,680
46,400——₹0.151,320
46,500₹8,900570₹0.0536,720
46,600——₹0.051,230
46,700——₹0.12,250
46,800——₹0.354,440
46,900₹7,415.590₹0.553,990
47,000₹8,557.458,040₹0.051,59,000
47,100——₹0.41,830
47,200——₹0.452,700
47,300——₹0.31,290
47,400——₹0.056,150
47,500₹7,9262,610₹0.141,880
47,600——₹0.12,460
47,700——₹0.414,820
47,800₹6,959.25270₹0.16,000
47,900₹6,860.1590₹0.052,940
48,000₹7,562.7525,350₹0.11,60,470
48,100₹7,535.75720₹0.054,800
48,200₹7,358.9300₹0.16,060
48,300₹7,335.85330₹0.215,450
48,400——₹0.14,110
48,500₹6,7509,840₹0.170,440
48,600——₹0.0518,210
48,700₹7,211.152,310₹0.225,620
48,800₹6,806.5690₹0.112,450
48,900₹6,2151,050₹0.0511,370
49,000₹6,55029,220₹0.11,66,080
49,100₹6,220.5780₹0.117,010
49,200₹6,4001,800₹0.0515,720
49,300₹6,075.651,440₹0.059,840
49,400₹5,846.35630₹0.159,300
49,500₹6,044.84,740₹0.1563,600
49,600₹5,700690₹0.3512,570
49,700₹5,891600₹0.220,130
49,800₹6,011.9600₹0.2516,860
49,900₹5,412.72,400₹0.2521,870
50,000₹5,556.750,070₹0.23,59,880
50,100₹5,482.051,440₹0.234,620
50,200₹5,150990₹0.0511,880
50,300₹4,940.21,140₹0.1512,120
50,400₹4,937.31,170₹0.221,750
50,500₹5,058.6574,370₹0.21,27,410
50,600₹4,9634,110₹0.120,850
50,700₹4,544.25810₹0.224,420
50,800₹4,4702,160₹0.212,810
50,900₹4,324.64,080₹0.214,640
51,000₹4,557.851,42,440₹0.15,19,150
51,100₹4,0008,850₹0.0516,110
51,200₹4,355.653,330₹0.112,840
51,300₹4,2004,140₹0.126,700
51,400₹4,081.658,130₹0.131,230
51,500₹4,054.2585,590₹0.051,97,460
51,600₹3,948.41,620₹0.217,880
51,700₹3,795960₹0.0542,600
51,800₹3,433.12,430₹0.0520,760
51,900₹3,646.553,870₹0.0526,190
52,000₹3,5521,03,800₹0.056,21,510
52,100₹3,447.56,720₹0.0526,040
52,200₹3,076.755,520₹0.0538,640
52,300₹3,257.58,940₹0.131,410
52,400₹3,155.258,490₹0.0576,650
52,500₹3,046.0593,360₹0.055,86,350
52,600₹2,937.556,630₹0.0554,000
52,700₹2,873.27,920₹0.0571,010
52,800₹2,7309,960₹0.051,40,790
52,900₹2,343.258,220₹0.0538,730
53,000₹2,5481,99,380₹0.056,36,810
53,100₹2,2398,730₹0.182,740
53,200₹2,352.213,290₹0.160,510
53,300₹2,227.2513,020₹0.052,57,310
53,400₹2,15019,020₹0.051,20,150
53,500₹2,0471,44,330₹0.15,25,000
53,600₹1,949.5556,280₹0.052,50,590
53,700₹1,839.2568,880₹0.051,73,970
53,800₹1,743.658,560₹0.052,65,320
53,900₹1,645.1545,750₹0.051,94,730
54,000₹1,5482,01,270₹0.158,55,420
54,100₹1,45048,480₹0.12,09,250
54,200₹1,350.4541,190₹0.152,99,910
54,300₹1,245.3546,560₹0.053,45,690
54,400₹1,14870,410₹0.053,51,720
54,500₹1,0472,25,960₹0.055,80,530
54,600₹944.783,100₹0.13,68,010
54,700₹844.751,41,900₹0.052,39,370
54,800₹74587,210₹0.052,98,800
54,900₹644.0598,580₹0.13,07,260
55,000₹546.156,47,610₹0.1511,50,170
55,100₹444.852,92,860₹0.158,06,730
55,200₹344.97,11,120₹0.0513,89,780
55,300₹245.057,81,860₹0.059,73,500
55,400₹145.38,50,110₹0.0511,48,880
55,500₹45.729,04,750₹0.0524,98,340
55,600₹0.0529,14,860₹54.99,71,640
55,700₹0.0511,57,370₹155.053,76,110
55,800₹0.157,43,370₹253.52,69,370
55,900₹0.054,88,190₹353.351,22,310
56,000₹0.1512,56,070₹453.22,49,930
56,100₹0.15,17,290₹552.140,020
56,200₹0.12,96,730₹653.8527,390
56,300₹0.052,23,740₹754.4521,090
56,400₹0.551,93,980₹853.8516,440
56,500₹0.159,96,570₹954.390,300
56,600₹0.13,61,560₹1,054.4516,170
56,700₹0.052,48,190₹1,154.8512,600
56,800₹0.052,15,130₹1,248.3511,280
56,900₹0.12,56,410₹1,35012,330
57,000₹0.0513,12,650₹1,45552,440
57,100₹0.11,27,320₹1,631.559,030
57,200₹0.052,31,810₹1,668.26,060
57,300₹0.13,96,540₹1,888.057,320
57,400₹0.11,99,980₹1,929.853,600
57,500₹0.056,09,390₹1,957.19,540
57,600₹0.051,14,720₹2,1143,210
57,700₹0.051,01,730₹2,157.852,910
57,800₹0.11,71,930₹2,2753,060
57,900₹0.151,13,610₹2,536.52,100
58,000₹0.0510,90,260₹2,457.4524,750
58,100₹0.051,02,030₹2,769.63,990
58,200₹0.054,08,510₹2,918.051,110
58,300₹0.11,09,140₹2,806.6420
58,400₹0.11,01,040₹3,079.61,170
58,500₹0.0511,03,940₹2,999.81,560
58,600₹0.1538,490₹3,336.150
58,700₹0.0533,330₹3,465.9390
58,800₹0.149,590₹3,522.8180
58,900₹0.0536,600₹3,730.5480
59,000₹0.14,53,390₹3,579.93,900
59,100₹0.11,01,190₹4,696.85330
59,200₹0.0544,940₹4,160540
59,300₹0.122,500₹3,898.890
59,400₹0.0547,280₹3,932.490
59,500₹0.11,38,600₹4,122.91,380
59,600₹0.1595,010——
59,700₹0.0522,680——
59,800₹0.0524,660₹5,272.85150
59,900₹0.137,650——
60,000₹0.054,10,310₹4,450.936,060
60,100₹0.0523,430——
60,200₹0.221,810——
60,300₹0.337,110——
60,400₹0.0517,400——
60,500₹0.192,820——
60,600₹0.1553,730——
61,000₹0.12,32,980₹5,5701,470
61,500₹0.051,51,740——
62,000₹0.052,20,290₹6,765.9960
62,500₹0.11,82,310——
63,000₹0.0513,18,290₹7,446.63,120