Profit

NIFTY BANK

NSE
29463.15
Change Change %
-354.70 -1.19%

02 Dec, 2020 | 16:14 IST

Options Chain

Options chain lists options prices of all of the options for a given stock or index option. It allows you to track the price premiums, bid and ask price, bid and ask quantity for all the put and call option strike prices of the security for a given maturity period.

Expiry Date:
  • Options Chain of BANKNIFTY 03Dec Contracts
Call Option Contracts Strike
Price
Put Option Contracts
Change
in %
Current
Price
Bid
Price
Bid
Qty
Ask
Price
Ask
Qty
Bid
Qty
Bid
Price
Ask
Qty
Ask
Price
Current
Price
Change
in %
0.00% 10662.70 10058.40 500 10797.40 2,400 19200.00 4,300 0.15 3,175 0.20 0.20 -84.62%
0.00% 0.00 0.00 0 0.00 0 19300.00 175 0.45 500 0.40 0.40 -69.23%
0.00% 0.00 0.00 0 0.00 0 19500.00 1,975 0.20 725 0.20 0.20 -86.21%
0.00% 0.00 0.00 0 0.00 0 21000.00 175 0.20 600 0.20 0.20 -85.71%
0.00% 0.00 0.00 0 0.00 0 21500.00 100 0.20 2,400 0.25 0.25 -88.10%
0.00% 0.00 0.00 0 0.00 0 22000.00 100 0.20 100 0.25 0.25 -82.14%
0.00% 6580.00 6485.80 625 7576.75 3,025 22500.00 25 0.30 1,000 0.60 0.60 -60.00%
-4.30% 6172.55 6070.25 625 7030.55 2,400 23000.00 150 0.15 25 0.20 0.20 -87.50%
0.00% 0.00 0.00 0 0.00 0 23500.00 225 0.25 775 0.40 0.40 -80.95%
0.00% 5540.35 5025.90 625 6054.40 2,400 24000.00 8,350 0.15 100 0.15 0.15 -91.18%
0.00% 5050.00 4758.60 625 5184.00 625 24500.00 500 0.20 200 0.20 0.20 -90.24%
-2.38% 4383.05 4377.60 625 4528.10 25 25000.00 1,750 0.25 225 0.25 0.25 -88.10%
0.00% 4316.45 3591.05 625 4528.90 625 25400.00 3,450 0.10 25 0.20 0.20 -89.19%
0.00% 4030.55 3621.75 625 4246.05 500 25500.00 200 0.30 450 0.35 0.35 -84.78%
-3.02% 3537.25 3411.40 625 4005.80 2,400 25800.00 2,500 0.15 75 0.40 0.40 -87.10%
0.00% 3822.55 3247.85 625 3968.35 625 25900.00 25 0.25 25 0.20 0.20 -90.70%
-10.37% 3300.00 3301.15 700 3640.30 525 26000.00 2,525 0.25 2,025 0.25 0.25 -88.89%
0.00% 3416.75 3066.75 625 3754.00 625 26100.00 25 0.20 25 0.15 0.15 -93.33%
-13.23% 3046.50 2981.70 2,400 3704.95 500 26200.00 75 0.40 1,025 0.45 0.45 -82.35%
-3.25% 3282.25 2875.50 625 3535.70 625 26300.00 600 0.30 200 0.30 0.30 -88.68%
0.00% 3277.85 2792.20 625 3427.35 625 26400.00 100 0.15 25 0.20 0.20 -92.31%
0.00% 3061.85 2941.50 625 3029.05 50 26500.00 5,050 0.25 3,200 0.30 0.30 -88.68%
319.88% 2910.00 2709.10 625 3127.80 625 26600.00 8,400 0.15 150 0.30 0.30 -90.00%
23.81% 3124.05 2415.20 2,400 3078.95 750 26700.00 775 0.35 25 0.35 0.35 -89.71%
0.00% 2828.30 2463.30 625 3034.25 625 26800.00 25 0.45 75 1.25 1.25 -62.12%
0.00% 2883.00 2370.80 625 2872.15 3,025 26900.00 47,700 0.20 25 0.30 0.30 -91.04%
-18.82% 2330.00 2444.00 50 2489.55 75 27000.00 22,725 0.30 2,000 0.30 0.30 -91.67%
0.00% 2579.25 2276.60 625 2523.80 625 27100.00 350 0.40 25 0.50 0.50 -86.67%
0.00% 2645.10 2189.55 1,025 2348.35 1,025 27200.00 50 0.75 100 0.95 0.95 -77.65%
0.00% 2243.80 2104.70 1,025 2240.85 400 27300.00 2,100 0.25 25 0.45 0.45 -90.11%
0.00% 2202.95 1945.70 625 2159.10 625 27400.00 25 0.80 225 1.00 1.00 -79.17%
-12.61% 2048.05 1910.95 650 2006.70 25 27500.00 300 0.85 1,300 0.85 0.85 -83.17%
-18.08% 1880.00 1805.10 1,025 1962.90 1,025 27600.00 175 0.70 25 0.75 0.75 -87.29%
0.00% 2105.50 1666.20 625 1850.40 625 27700.00 2,075 0.30 25 0.90 0.90 -86.96%
-9.93% 1711.35 1652.55 125 1735.25 125 27800.00 25 0.95 2,500 2.05 2.05 -74.05%
-21.85% 1550.00 1468.05 125 1755.75 125 27900.00 500 0.95 25 2.25 2.25 -76.06%
-21.40% 1459.00 1453.50 75 1461.45 25 28000.00 25 1.05 1,150 1.50 1.50 -86.18%
-33.07% 1084.10 1287.35 150 1472.05 275 28100.00 800 1.50 25 1.50 1.50 -88.72%
-25.20% 1252.10 1253.40 125 1389.85 675 28200.00 450 1.50 575 1.80 1.80 -88.82%
-23.74% 1201.00 1114.10 25 1164.75 25 28300.00 725 2.15 175 2.45 2.45 -87.59%
-26.66% 1079.70 1056.00 75 1184.30 25 28400.00 425 2.55 25 2.55 2.55 -89.51%
-30.57% 958.55 958.60 75 967.90 125 28500.00 1,000 4.45 350 4.50 4.50 -85.00%
-32.08% 877.40 860.15 125 872.30 125 28600.00 25 6.95 25 7.15 7.15 -80.08%
-33.63% 785.90 763.85 250 807.70 250 28700.00 50 10.30 25 11.35 11.35 -74.18%
-37.87% 673.85 670.65 125 679.10 50 28800.00 25 16.80 50 16.75 16.75 -68.57%
-43.31% 581.40 585.00 25 589.95 25 28900.00 1,150 27.00 25 27.60 27.60 -57.60%
-46.55% 500.00 496.75 125 506.70 250 29000.00 100 42.55 100 42.50 42.50 -46.78%
-50.65% 420.00 417.55 75 425.95 325 29100.00 100 61.80 2,275 62.50 62.50 -35.00%
-54.69% 347.70 345.50 75 347.70 250 29200.00 350 85.00 25 89.00 89.00 -23.57%
-60.71% 277.05 279.00 25 281.95 25 29300.00 300 120.65 50 122.00 122.00 -12.70%
-64.41% 222.00 221.00 200 222.00 150 29400.00 250 162.05 275 165.00 165.00 0.15%
-69.46% 169.00 169.00 175 172.85 225 29500.00 300 210.10 550 212.60 212.60 8.22%
-74.14% 127.90 127.50 75 131.30 25 29600.00 25 268.20 2,150 269.00 269.00 16.22%
-77.70% 95.95 95.00 50 96.80 250 29700.00 100 326.10 575 338.20 338.20 24.43%
-82.76% 64.50 58.50 25 69.55 100 29800.00 225 400.10 75 400.10 400.10 28.13%
-87.45% 40.60 40.00 975 47.60 25 29900.00 25 480.05 125 486.20 486.20 35.68%
-89.08% 30.00 30.00 6,675 31.55 25 30000.00 50 566.85 100 574.90 574.90 38.68%
-92.24% 18.05 18.05 75 20.95 225 30100.00 25 655.15 250 661.55 661.55 40.89%
-92.84% 13.90 12.25 25 13.90 500 30200.00 275 734.90 250 777.30 777.30 46.43%
-94.46% 8.85 8.60 50 8.95 200 30300.00 250 823.75 75 850.00 850.00 43.81%
-95.31% 6.05 6.05 1,175 6.50 25 30400.00 150 921.55 75 953.95 953.95 43.75%
-94.78% 5.40 5.40 225 5.60 75 30500.00 125 1040.35 50 1049.60 1049.60 42.77%
-94.43% 4.55 4.50 25 4.95 225 30600.00 200 1117.95 125 1117.15 1117.15 38.88%
-93.53% 4.10 4.10 1,175 4.30 25 30700.00 200 1232.75 125 1253.20 1253.20 40.82%
-91.95% 3.85 3.15 100 3.90 75 30800.00 275 1309.95 200 1333.00 1333.00 34.57%
-90.15% 3.55 3.30 2,500 3.85 25 30900.00 150 1421.10 125 1442.25 1442.25 34.40%
-86.86% 3.70 3.30 3,575 3.75 800 31000.00 275 1503.75 150 1539.50 1539.50 32.74%
-82.76% 3.50 3.15 125 3.65 25 31100.00 1,025 1544.65 400 1273.35 1273.35 0.00%
-78.25% 3.35 3.05 75 3.35 125 31200.00 400 1522.15 625 2044.50 2044.50 32.15%
-71.37% 3.35 3.15 50 3.40 50 31300.00 1,025 1689.35 625 1464.60 1464.60 0.00%
-68.82% 2.90 2.70 500 3.30 25 31400.00 625 1716.40 625 1592.70 1592.70 0.00%
-60.00% 3.10 2.90 225 3.10 250 31500.00 75 1975.15 75 1790.00 1790.00 9.82%
-54.55% 3.00 2.40 25 3.05 25 31600.00 625 1975.65 75 1756.50 1756.50 0.00%
-52.46% 2.90 2.30 25 2.85 25 31700.00 625 2087.85 625 2213.55 2213.55 21.16%
-50.85% 2.90 2.60 25 2.95 300 31800.00 625 2175.40 625 2353.25 2353.25 2.41%
-54.87% 2.55 2.05 100 2.70 25 31900.00 625 2084.45 75 2112.30 2112.30 3.17%
-54.87% 2.55 2.45 1,150 2.55 1,500 32000.00 50 2443.15 75 2120.00 2120.00 -0.14%
-51.89% 2.55 2.25 450 2.60 400 32100.00 600 2394.30 600 2251.75 2251.75 0.65%
-46.23% 2.85 2.30 25 2.90 25 32200.00 600 2493.90 2,400 2449.80 2449.80 0.00%
-57.43% 2.15 2.10 50 2.65 100 32300.00 600 2577.15 2,400 2516.40 2516.40 1.88%
-47.87% 2.45 2.10 25 2.45 325 32400.00 25 2728.65 25 2920.40 2920.40 2.35%
-52.17% 2.20 2.20 250 2.40 500 32500.00 400 2912.40 1,000 2725.75 2725.75 0.00%
-45.05% 2.50 2.00 25 2.50 200 32600.00 600 2889.75 600 2845.75 2845.75 0.00%
-55.06% 2.00 2.00 500 2.25 225 32700.00 25 2981.10 25 3269.45 3269.45 6.15%
433.33% 2.40 2.10 200 2.40 50 32800.00 0 0.00 0 0.00 0.00 0.00%
Top
Listen to the latest songs, only on JioSaavn.com