NIFTY BANK option chain for 2025-09-30: 154 strikes returned. Last snapshot 5 Sept 2025, 10:22 am. Tap any call or put price to open that strike's full history.
The recorded chain for this expiry spans 154 strikes from 40,500 to 65,000. Call open interest was heaviest at the 54,700 strike (19,70,745 contracts, closing at ₹0.05). Put open interest concentrated at 54,600 (25,09,710 contracts, closing at ₹0.05). Across the chain, total put open interest was 0.93× total call open interest (1,93,36,410 against 2,08,70,425). Figures are from the last recorded snapshot before settlement; see NIFTY BANK options data for how to read it.
| Strike | Call (CE) | Call OI | Put (PE) | Put OI |
|---|---|---|---|---|
| 40,500 | ₹13,458.15 | 35 | ₹0.1 | 63,805 |
| 42,000 | — | — | ₹0.3 | 1,24,950 |
| 43,500 | — | — | ₹0.3 | 13,545 |
| 45,000 | — | — | ₹0.2 | 2,05,415 |
| 46,000 | — | — | ₹0.1 | 47,985 |
| 46,500 | ₹8,214.9 | 805 | ₹0.05 | 30,590 |
| 47,000 | ₹7,648.75 | 5,215 | ₹0.3 | 1,81,825 |
| 47,500 | ₹7,247.35 | 35 | ₹0.05 | 33,460 |
| 48,000 | ₹6,647.4 | 9,215 | ₹0.15 | 2,95,600 |
| 48,500 | ₹5,975 | 315 | ₹0.05 | 13,790 |
| 48,700 | — | — | ₹0.15 | 2,450 |
| 48,800 | — | — | ₹0.05 | 4,830 |
| 48,900 | — | — | ₹0.05 | 2,380 |
| 49,000 | ₹5,675 | 6,160 | ₹0.05 | 1,01,500 |
| 49,100 | — | — | ₹0.1 | 4,375 |
| 49,200 | — | — | ₹0.2 | 13,685 |
| 49,300 | — | — | ₹0.05 | 2,905 |
| 49,400 | — | — | ₹0.25 | 5,215 |
| 49,500 | ₹5,198.75 | 630 | ₹0.05 | 47,260 |
| 49,600 | — | — | ₹0.45 | 7,315 |
| 49,700 | — | — | ₹0.05 | 3,605 |
| 49,800 | — | — | ₹0.45 | 6,265 |
| 49,900 | — | — | ₹0.05 | 6,440 |
| 50,000 | ₹4,640 | 15,190 | ₹0.05 | 3,31,765 |
| 50,100 | — | — | ₹0.05 | 3,115 |
| 50,200 | ₹4,455.45 | 140 | ₹0.05 | 2,940 |
| 50,300 | — | — | ₹0.05 | 6,860 |
| 50,400 | — | — | ₹0.05 | 5,495 |
| 50,500 | ₹4,210 | 1,890 | ₹0.05 | 1,59,845 |
| 50,600 | — | — | ₹0.05 | 17,150 |
| 50,700 | — | — | ₹0.05 | 57,645 |
| 50,800 | ₹3,350 | 490 | ₹0.05 | 14,245 |
| 50,900 | — | — | ₹0.05 | 11,795 |
| 51,000 | ₹3,635 | 6,250 | ₹0.05 | 4,24,630 |
| 51,100 | ₹3,598 | 70 | ₹0.05 | 17,605 |
| 51,200 | ₹3,400 | 105 | ₹0.05 | 20,160 |
| 51,300 | — | — | ₹0.1 | 22,470 |
| 51,400 | — | — | ₹0.1 | 25,375 |
| 51,500 | ₹3,081.15 | 1,540 | ₹0.05 | 4,44,465 |
| 51,600 | ₹3,115 | 175 | ₹0.05 | 38,150 |
| 51,700 | — | — | ₹0.1 | 60,620 |
| 51,800 | ₹2,900 | 770 | ₹0.05 | 57,120 |
| 51,900 | — | — | ₹0.05 | 30,555 |
| 52,000 | ₹2,640.8 | 39,025 | ₹0.05 | 6,42,810 |
| 52,100 | ₹2,560.4 | 490 | ₹0.05 | 28,175 |
| 52,200 | ₹2,385.65 | 735 | ₹0.05 | 50,750 |
| 52,300 | ₹2,266.15 | 630 | ₹0.2 | 87,115 |
| 52,400 | ₹3,152.75 | 385 | ₹0.05 | 33,565 |
| 52,500 | ₹2,135.2 | 10,990 | ₹0.1 | 4,14,760 |
| 52,600 | ₹1,870.4 | 1,120 | ₹0.05 | 69,125 |
| 52,700 | ₹1,841.05 | 560 | ₹0.05 | 87,010 |
| 52,800 | ₹1,810.35 | 770 | ₹0.05 | 2,65,440 |
| 52,900 | ₹1,764.1 | 2,730 | ₹0.05 | 74,865 |
| 53,000 | ₹1,635 | 35,700 | ₹0.05 | 9,01,425 |
| 53,100 | ₹1,537.2 | 2,835 | ₹0.05 | 3,64,210 |
| 53,200 | ₹1,445.95 | 5,110 | ₹0.15 | 3,46,955 |
| 53,300 | ₹1,332.5 | 6,685 | ₹0.05 | 3,25,990 |
| 53,400 | ₹1,240.4 | 7,665 | ₹0.05 | 4,43,835 |
| 53,500 | ₹1,138.35 | 27,055 | ₹0.1 | 6,65,980 |
| 53,600 | ₹1,038 | 12,390 | ₹0.05 | 2,48,150 |
| 53,700 | ₹936 | 9,590 | ₹0.1 | 2,19,485 |
| 53,800 | ₹835.75 | 16,590 | ₹0.1 | 2,40,905 |
| 53,900 | ₹735.6 | 17,115 | ₹0.1 | 1,77,590 |
| 54,000 | ₹635.5 | 3,54,460 | ₹0.1 | 9,09,975 |
| 54,100 | ₹535.8 | 33,600 | ₹0.15 | 3,20,040 |
| 54,200 | ₹436.4 | 49,420 | ₹0.05 | 4,11,355 |
| 54,300 | ₹335.3 | 1,17,565 | ₹0.05 | 6,41,935 |
| 54,400 | ₹235.25 | 1,57,885 | ₹0.05 | 8,09,690 |
| 54,500 | ₹135.4 | 6,12,045 | ₹0.05 | 16,92,880 |
| 54,600 | ₹35.65 | 7,55,440 | ₹0.05 | 25,09,710 |
| 54,700 | ₹0.05 | 19,70,745 | ₹64.35 | 8,36,640 |
| 54,800 | ₹0.1 | 9,12,275 | ₹164.05 | 2,04,190 |
| 54,900 | ₹0.05 | 8,39,650 | ₹263.35 | 1,79,690 |
| 55,000 | ₹0.1 | 11,87,935 | ₹363.9 | 5,07,465 |
| 55,100 | ₹0.2 | 2,66,910 | ₹463.15 | 75,600 |
| 55,200 | ₹0.2 | 7,14,490 | ₹565.1 | 1,05,665 |
| 55,300 | ₹0.15 | 3,61,725 | ₹662.9 | 1,26,595 |
| 55,400 | ₹0.15 | 3,15,245 | ₹763.25 | 62,860 |
| 55,500 | ₹0.1 | 10,08,650 | ₹862.85 | 2,26,300 |
| 55,600 | ₹0.05 | 3,22,875 | ₹965.7 | 97,230 |
| 55,700 | ₹0.2 | 3,93,890 | ₹1,066.15 | 1,38,565 |
| 55,800 | ₹0.15 | 3,49,335 | ₹1,164.8 | 50,610 |
| 55,900 | ₹0.1 | 4,40,195 | ₹1,266.4 | 38,850 |
| 56,000 | ₹0.05 | 10,51,050 | ₹1,364.3 | 2,66,525 |
| 56,100 | ₹0.15 | 2,53,155 | ₹1,465.95 | 38,220 |
| 56,200 | ₹0.1 | 3,13,950 | ₹1,579.15 | 18,060 |
| 56,300 | ₹0.2 | 1,82,070 | ₹1,665.65 | 7,840 |
| 56,400 | ₹0.05 | 98,525 | ₹1,770.7 | 7,805 |
| 56,500 | ₹0.05 | 8,84,800 | ₹1,864.2 | 57,330 |
| 56,600 | ₹0.05 | 1,48,925 | ₹1,966.55 | 7,630 |
| 56,700 | ₹0.25 | 1,50,745 | ₹2,064 | 5,180 |
| 56,800 | ₹0.25 | 1,37,235 | ₹2,171.4 | 3,850 |
| 56,900 | ₹0.1 | 1,06,330 | ₹2,218.1 | 3,360 |
| 57,000 | ₹0.1 | 10,97,110 | ₹2,364.25 | 1,88,135 |
| 57,100 | ₹0.1 | 58,870 | ₹2,450 | 2,065 |
| 57,200 | ₹0.05 | 1,92,010 | ₹2,568.3 | 5,670 |
| 57,300 | ₹0.05 | 51,940 | ₹2,600 | 665 |
| 57,400 | ₹0.1 | 54,110 | ₹2,757.45 | 910 |
| 57,500 | ₹0.05 | 10,00,860 | ₹2,864.85 | 18,165 |
| 57,600 | ₹0.1 | 82,180 | ₹3,003.2 | 490 |
| 57,700 | ₹0.05 | 2,07,620 | ₹3,010 | 490 |
| 57,800 | ₹0.05 | 20,335 | ₹3,130 | 665 |
| 57,900 | ₹0.05 | 26,110 | ₹3,346.8 | 385 |
| 58,000 | ₹0.1 | 6,88,520 | ₹3,369 | 44,310 |
| 58,100 | ₹0.05 | 1,02,760 | ₹3,439.85 | 210 |
| 58,200 | ₹0.05 | 21,700 | ₹3,549.8 | 420 |
| 58,300 | ₹0.3 | 19,425 | ₹3,744.8 | 140 |
| 58,400 | ₹0.1 | 12,810 | — | — |
| 58,500 | ₹0.05 | 1,48,750 | ₹3,907.8 | 3,465 |
| 58,600 | ₹0.05 | 24,815 | ₹3,975.1 | 280 |
| 58,700 | ₹0.15 | 52,710 | ₹4,315 | 630 |
| 58,800 | ₹0.55 | 9,310 | ₹4,253.35 | 70 |
| 58,900 | ₹0.25 | 11,200 | — | — |
| 59,000 | ₹0.05 | 2,73,000 | ₹4,369.5 | 13,230 |
| 59,100 | ₹0.05 | 47,950 | — | — |
| 59,200 | ₹0.05 | 6,335 | — | — |
| 59,300 | ₹0.1 | 5,005 | — | — |
| 59,400 | ₹0.05 | 7,735 | ₹4,848.3 | 35 |
| 59,500 | ₹0.05 | 1,14,870 | ₹4,880 | 210 |
| 59,600 | ₹0.1 | 9,870 | — | — |
| 59,700 | ₹0.05 | 3,465 | — | — |
| 59,800 | ₹0.45 | 6,720 | — | — |
| 59,900 | ₹0.05 | 5,145 | — | — |
| 60,000 | ₹0.05 | 4,92,135 | ₹5,372.35 | 5,985 |
| 60,100 | ₹0.45 | 2,695 | — | — |
| 60,200 | ₹0.6 | 3,010 | ₹4,750.9 | 1,085 |
| 60,300 | ₹0.1 | 3,885 | ₹5,866.8 | 105 |
| 60,400 | ₹0.5 | 5,460 | — | — |
| 60,500 | ₹0.05 | 45,710 | ₹6,010.7 | 350 |
| 60,600 | ₹0.1 | 2,030 | — | — |
| 60,700 | ₹0.3 | 11,060 | ₹5,550 | 35 |
| 60,800 | ₹0.45 | 1,960 | — | — |
| 60,900 | ₹0.3 | 1,435 | — | — |
| 61,000 | ₹0.3 | 71,155 | ₹6,375 | 8,960 |
| 61,100 | ₹0.05 | 1,470 | — | — |
| 61,200 | ₹0.15 | 1,820 | — | — |
| 61,300 | ₹0.1 | 29,400 | — | — |
| 61,400 | ₹0.3 | 6,475 | — | — |
| 61,500 | ₹0.2 | 8,715 | ₹6,775 | 350 |
| 61,600 | ₹0.25 | 3,990 | — | — |
| 61,700 | ₹0.05 | 1,120 | — | — |
| 61,800 | ₹0.2 | 8,995 | — | — |
| 61,900 | ₹0.3 | 1,015 | — | — |
| 62,000 | ₹0.05 | 1,54,525 | ₹7,356.3 | 2,835 |
| 62,100 | ₹0.55 | 3,500 | — | — |
| 62,200 | ₹0.55 | 2,380 | — | — |
| 62,300 | ₹0.7 | 6,090 | — | — |
| 62,400 | ₹0.1 | 3,430 | — | — |
| 62,500 | ₹0.2 | 6,405 | ₹6,910 | 70 |
| 63,000 | ₹0.15 | 51,030 | ₹8,400 | 4,970 |
| 63,500 | ₹0.05 | 13,825 | ₹8,587.85 | 0 |
| 64,000 | ₹0.05 | 73,220 | ₹9,386.85 | 2,800 |
| 64,500 | ₹0.05 | 25,025 | ₹9,800 | 875 |
| 65,000 | ₹0.05 | 7,25,900 | ₹10,398 | 6,370 |