BANKNIFTY 30Sep2025

Add to Watchlist

LIVE

NSE

Sep 15, 15:27

55114.80

101.40 (0.18%)

Open Price	55,070.00
High Price	55,193.60
Low Price	55,021.20
Prev. Close	55,013.40
Spot Price	54,887.85
Open Int PCR	1.07
Prev OI PCR	1.09
Bid Price	55,114.80
Bid Qty	35
Rollover %	95.49%

Average Price	55,119.33
No. of Contracts Traded	12,851
Turnover (Rs. in lakhs)	247,918.48
Market Lot	35
Open Interest	2,442,860
Open Int. Chg	-21,175
Open Int. Chg %	-0.86
Offer Price	55,119.40
Offer Qty	35

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Enter Strike Price Range

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

13,458.15	-	-	35	-	40,500.00	3.10	-0.15	22,120	36,085	4,340
-	-	-	-	-	42,000.00	3.85	0.10	25,550	119,770	16,660
-	-	-	-	-	43,500.00	4.35	0.30	20,685	27,090	-700
-	-	-	-	-	45,000.00	5.20	0.20	21,840	94,080	210
-	-	-	-	-	46,000.00	5.30	-0.35	9,940	7,420	-1,085
7,680.00	-	-	2,555	-	46,500.00	5.40	-0.35	14,280	43,680	-455
7,720.00	-	-	6,825	-	47,000.00	5.85	-0.60	21,455	37,380	1,120
7,950.00	-	-	35	-	47,500.00	5.90	-0.20	32,620	31,150	420
7,105.00	135.60	1,785	77,210	-1,330	48,000.00	6.55	-0.50	76,930	191,345	-20,650
6,012.05	-	-	735	-	48,500.00	7.15	-0.15	38,500	34,090	3,955
-	-	-	-	-	48,700.00	7.20	-1.80	1,750	6,685	525
-	-	-	-	-	48,800.00	7.20	-0.10	6,125	4,410	105
-	-	-	-	-	48,900.00	7.00	0.15	5,285	2,485	-455
5,883.90	-	-	19,915	-	49,000.00	8.15	0.25	87,640	160,090	-13,580
-	-	-	-	-	49,100.00	7.65	-0.95	1,015	3,150	35
-	-	-	-	-	49,200.00	7.60	-0.65	560	3,500	-
-	-	-	-	-	49,300.00	8.50	-0.15	1,330	5,425	280
-	-	-	-	-	49,400.00	8.30	-0.95	1,680	1,855	-140
4,930.45	-	-	665	-	49,500.00	9.00	-0.25	111,545	79,540	-10,185
-	-	-	-	-	49,600.00	8.15	-1.85	1,190	5,075	70
-	-	-	-	-	49,700.00	8.70	-0.50	1,470	2,730	-1,155
-	-	-	-	-	49,800.00	8.90	-1.15	6,020	6,195	-2,870
-	-	-	-	-	49,900.00	9.40	-1.00	6,475	8,995	-6,685
5,091.00	97.95	1,960	122,465	-1,820	50,000.00	9.75	-0.60	328,090	493,255	-2,625
-	-	-	-	-	50,100.00	9.95	-1.00	8,155	8,400	-2,730
4,455.45	-	-	140	-	50,200.00	9.55	-1.65	6,510	6,020	-875
-	-	-	-	-	50,300.00	10.45	-1.55	2,450	9,590	-175
-	-	-	-	-	50,400.00	10.50	-1.35	3,395	10,255	-350
4,622.10	122.10	140	3,815	-70	50,500.00	10.30	-1.65	289,520	255,185	-20,195
-	-	-	-	-	50,600.00	11.05	-1.90	1,260	32,830	-385
-	-	-	-	-	50,700.00	11.15	-2.05	6,930	38,780	-245
3,350.00	-	-	455	-	50,800.00	11.35	-2.15	12,005	10,885	1,645
-	-	-	-	-	50,900.00	11.95	-2.85	14,035	15,855	-1,470
4,113.40	112.90	4,445	33,725	-3,360	51,000.00	12.55	-2.50	459,830	639,070	-2,440
3,320.00	-	-	70	-	51,100.00	13.00	-2.95	21,910	32,830	-2,310
3,330.00	-	-	105	-	51,200.00	14.10	-1.90	14,210	22,505	5,040
-	-	-	-	-	51,300.00	14.40	-2.20	19,565	25,655	6,125
-	-	-	-	-	51,400.00	15.15	-3.15	17,920	25,340	-420
3,646.85	397.75	140	1,785	-70	51,500.00	15.50	-3.50	438,690	328,265	16,555
3,400.00	-	-	175	-	51,600.00	16.60	-3.35	52,465	58,450	-5,880
-	-	-	-	-	51,700.00	17.20	-3.95	61,775	42,070	-7,070
3,070.00	-	-	770	-	51,800.00	18.05	-4.95	69,790	49,315	-6,265
-	-	-	-	-	51,900.00	19.20	-4.90	54,705	34,300	8,190
3,120.00	101.75	5,810	83,335	-3,290	52,000.00	20.55	-5.25	626,220	648,375	22,785
2,900.10	-	-	525	-	52,100.00	21.55	-6.55	75,040	57,995	9,450
2,263.90	-	-	1,785	-	52,200.00	23.00	-7.05	233,345	53,830	-43,505
2,840.00	210.00	35	770	-35	52,300.00	24.60	-8.50	213,640	106,015	8,890
2,103.00	-	-	385	-	52,400.00	26.80	-7.00	163,765	64,610	23,835
2,645.05	118.40	770	24,050	-525	52,500.00	28.70	-7.25	652,330	487,045	-69,510
2,538.00	138.00	105	1,505	-	52,600.00	30.55	-8.40	96,110	107,100	40,495
2,400.00	175.00	35	665	-35	52,700.00	33.30	-8.90	123,305	61,460	-1,750
2,354.60	233.60	35	1,295	-	52,800.00	35.95	-10.05	132,860	152,110	24,395
2,100.00	-	-	2,695	-	52,900.00	39.70	-10.55	147,700	61,845	-11,130
2,145.15	94.60	34,790	90,825	-10,710	53,000.00	43.50	-11.95	945,000	985,425	55,230
1,963.60	-0.65	-	3,220	-	53,100.00	47.80	-13.35	151,970	66,290	105
1,994.60	124.05	70	5,600	35	53,200.00	52.30	-15.05	274,925	200,935	-7,070
1,878.25	112.10	175	8,540	-175	53,300.00	58.00	-17.20	183,400	107,800	-1,715
1,779.80	72.95	175	10,010	-70	53,400.00	64.55	-18.70	206,885	126,665	5,740
1,680.00	90.90	24,010	84,735	-4,200	53,500.00	72.25	-20.65	1,084,230	817,950	54,775
1,585.00	76.30	3,605	21,805	-665	53,600.00	80.05	-24.05	227,990	154,910	10,150
1,500.45	83.35	6,825	18,410	-2,835	53,700.00	89.55	-26.30	364,735	200,375	-13,370
1,411.40	84.45	8,505	44,695	-2,030	53,800.00	100.30	-28.80	393,190	204,225	5,320
1,316.30	69.95	11,095	59,850	175	53,900.00	113.25	-31.05	352,030	247,975	31,745
1,230.20	72.25	270,515	665,835	-21,700	54,000.00	126.20	-34.45	1,808,450	1,342,065	-43,085
1,146.70	65.70	26,390	82,390	-3,430	54,100.00	140.60	-39.40	314,545	193,760	6,405
1,066.25	64.45	55,440	106,750	-7,175	54,200.00	158.05	-42.75	444,010	254,695	490
986.45	59.15	76,965	112,665	-8,925	54,300.00	178.00	-46.20	443,905	200,795	-16,415
905.85	52.70	119,105	94,255	-9,450	54,400.00	199.35	-50.40	495,460	237,265	-19,985
830.50	50.20	979,860	554,505	-25,900	54,500.00	224.25	-54.45	2,239,090	977,515	-6,020
760.15	45.20	729,050	225,575	36,890	54,600.00	250.90	-59.95	851,620	289,660	-5,390
692.10	41.15	983,500	175,560	-46,760	54,700.00	281.75	-63.35	1,172,990	295,575	-5,495
625.90	37.45	3,010,945	248,115	-26,075	54,800.00	315.75	-67.35	2,588,950	314,230	19,635
562.95	31.75	4,215,750	298,375	80,955	54,900.00	351.50	-73.25	3,784,935	300,370	93,065
502.25	26.90	7,123,445	1,384,355	66,885	55,000.00	393.00	-76.50	4,757,270	1,050,910	83,580
448.65	23.45	1,930,460	176,680	20,650	55,100.00	437.40	-81.95	1,269,135	131,810	56,070
396.60	19.95	1,591,415	217,035	20,825	55,200.00	485.00	-85.60	1,022,525	129,465	34,615
348.30	14.50	1,092,070	181,685	13,545	55,300.00	537.75	-88.90	435,890	56,665	14,245
304.95	10.65	1,005,585	162,750	700	55,400.00	595.35	-91.50	279,545	38,500	11,900
265.55	8.50	2,693,145	846,290	19,280	55,500.00	655.00	-96.60	608,965	321,870	15,665
230.60	5.70	661,080	143,080	-30,100	55,600.00	719.10	-95.55	91,175	30,905	3,220
198.85	3.30	709,555	160,475	-5,180	55,700.00	785.75	-99.35	57,435	24,885	3,220
170.80	1.10	605,745	233,905	29,225	55,800.00	856.40	-102.30	32,655	30,380	5,355
145.85	-0.20	486,010	140,140	16,100	55,900.00	930.95	-105.45	19,530	12,810	-1,960
125.65	-0.75	3,161,200	1,433,285	183,785	56,000.00	1,012.75	-103.55	121,660	392,105	4,235
106.20	-2.85	555,835	112,875	-36,435	56,100.00	1,089.85	-110.75	1,960	13,650	350
90.20	-2.10	764,680	164,745	14,595	56,200.00	1,165.20	-116.95	4,970	10,360	840
76.55	-3.00	407,645	135,520	41,720	56,300.00	1,233.50	-130.40	4,620	8,750	35
65.40	-2.95	280,735	83,860	10,710	56,400.00	1,325.00	-129.85	735	5,915	70
56.00	-3.60	940,100	711,515	34,755	56,500.00	1,438.25	-105.20	8,225	104,615	-3,710
47.15	-3.65	244,965	87,955	-2,905	56,600.00	1,510.75	-134.90	595	7,035	-210
40.50	-3.35	202,265	79,765	7,000	56,700.00	1,601.75	-122.75	595	6,335	-
34.70	-3.25	249,200	85,645	-4,200	56,800.00	1,698.00	-134.40	70	5,530	-
30.05	-2.75	184,310	83,895	2,310	56,900.00	1,808.85	-96.70	280	2,730	-35
25.70	-2.90	1,190,700	1,771,355	-56,665	57,000.00	1,898.25	-107.60	98,385	969,005	-79,730
23.00	-2.50	164,395	120,400	18,970	57,100.00	1,980.95	-1,042.80	245	2,695	-35
20.40	-2.45	97,720	102,305	2,730	57,200.00	2,075.00	-140.00	175	8,995	-105
18.10	-2.05	93,520	55,825	3,290	57,300.00	2,341.10	-	-	2,170	-
16.40	-1.70	68,565	38,955	-1,890	57,400.00	2,425.90	-	-	560	-
15.05	-0.90	508,620	578,305	-27,160	57,500.00	2,357.20	-133.95	2,905	49,280	-875
14.05	-0.75	100,555	120,715	34,895	57,600.00	2,351.30	-	-	175	-
12.95	-0.90	37,835	57,680	1,120	57,700.00	3,437.75	-	-	350	-
11.25	-1.40	83,720	26,285	12,320	57,800.00	2,670.00	-1,080.00	35	700	-35
10.90	-1.10	53,865	15,645	-805	57,900.00	3,729.60	-	-	735	-
10.40	-0.40	675,535	960,855	55,475	58,000.00	2,884.25	-106.65	5,670	145,320	-4,060
9.65	-0.25	67,690	14,735	3,010	58,100.00	3,669.40	-68.40	-	140	-
8.65	-0.80	215,040	91,875	74,410	58,200.00	3,892.50	-	-	595	-
8.50	-0.40	18,165	23,485	3,010	58,300.00	3,410.00	-	-	105	-
8.30	-0.25	20,790	16,975	2,310	58,400.00	-	-	-	-	-
7.55	-0.30	242,060	273,385	-14,210	58,500.00	3,380.00	-91.50	315	8,225	-35
7.40	0.05	14,035	7,035	2,555	58,600.00	4,000.00	-	-	35	-
7.50	-0.10	11,130	14,350	1,470	58,700.00	2,950.00	-	-	980	-
6.30	-1.30	6,895	10,360	-140	58,800.00	4,494.05	-	-	70	-
7.20	0.40	3,920	8,960	245	58,900.00	-	-	-	-	-
6.50	-0.05	329,315	375,480	27,685	59,000.00	3,873.05	-114.00	770	56,385	-245
5.85	-0.65	14,700	6,055	5,005	59,100.00	-	-	-	-	-
5.70	-0.70	4,865	12,285	-385	59,200.00	-	-	-	-	-
6.75	0.20	1,960	4,585	175	59,300.00	-	-	-	-	-
5.90	-0.10	13,510	1,155	-35	59,400.00	3,200.00	-	-	35	-
5.80	0.20	99,295	44,695	-490	59,500.00	4,998.05	-	-	455	-
6.15	0.10	4,865	1,960	35	59,600.00	-	-	-	-	-
6.15	0.35	2,135	3,640	665	59,700.00	-	-	-	-	-
5.65	0.40	14,525	5,075	2,520	59,800.00	-	-	-	-	-
5.30	-0.90	8,050	5,040	-1,995	59,900.00	-	-	-	-	-
5.30	-0.05	157,815	429,310	-20,895	60,000.00	4,861.35	-106.15	1,785	104,335	-350
5.30	-0.30	21,665	3,290	140	60,100.00	-	-	-	-	-
4.75	0.20	3,500	2,030	105	60,200.00	5,150.00	-	-	1,785	-
4.65	-0.70	1,365	840	35	60,300.00	5,200.00	-	-	105	-
4.25	-0.70	3,045	6,160	-280	60,400.00	-	-	-	-	-
4.65	0.05	35,105	25,235	3,290	60,500.00	5,336.70	-530.35	105	455	-
4.50	0.30	2,695	2,205	-455	60,600.00	-	-	-	-	-
3.90	-0.70	3,010	1,645	315	60,700.00	5,000.00	-	-	35	-
4.20	-0.10	1,435	1,995	700	60,800.00	-	-	-	-	-
3.65	-1.15	1,960	1,575	-70	60,900.00	-	-	-	-	-
3.80	-0.20	52,570	120,785	-2,380	61,000.00	5,950.00	-10.00	35	35,525	35
4.30	-0.20	1,365	1,820	35	61,100.00	-	-	-	-	-
3.85	-0.15	280	1,330	-	61,200.00	-	-	-	-	-
3.65	-0.75	700	490	-210	61,300.00	5,164.00	-	-	-	-
3.60	0.30	5,110	3,150	1,015	61,400.00	-	-	-	-	-
3.75	0.30	10,675	11,550	700	61,500.00	6,475.00	-	-	105	-
3.45	-0.10	1,295	3,570	210	61,600.00	-	-	-	-	-
3.40	-0.65	1,400	1,400	-630	61,700.00	-	-	-	-	-
3.55	0.45	1,890	1,155	315	61,800.00	-	-	-	-	-
2.75	-0.35	2,275	490	35	61,900.00	-	-	-	-	-
2.65	0.05	70,420	250,565	-2,065	62,000.00	6,800.00	-150.00	70	19,005	-
3.00	-0.35	22,190	7,210	-3,990	62,100.00	-	-	-	-	-
3.10	-0.35	350	980	35	62,200.00	-	-	-	-	-
3.10	-	700	3,955	35	62,300.00	-	-	-	-	-
2.90	-0.60	2,170	3,290	245	62,400.00	-	-	-	-	-
3.15	0.20	17,675	8,225	1,505	62,500.00	6,850.00	-	-	70	-
2.50	-0.25	21,840	80,745	-1,715	63,000.00	7,804.65	-125.35	280	14,210	-70
2.65	-0.05	8,645	32,305	560	63,500.00	-	-	-	-	-
2.50	0.05	105,945	36,785	-1,750	64,000.00	9,086.25	-	-	14,175	-
2.45	0.20	53,830	52,605	665	64,500.00	10,150.00	-	-	1,540	-
2.50	0.20	1,648,535	330,365	9,170	65,000.00	9,994.00	-	-	11,340	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	2,442,860	-21,175	-0.86%
Call	16,122,170	473,475	3.03%
Put	16,204,865	263,930	1.66%
Total	34,769,895	716,230	2.10%

	Current OI	Change	% Chg
Future	200,620	-350	-0.17%
Call	1,323,560	220,220	19.96%
Put	1,686,685	233,380	16.06%
Total	3,210,865	453,250	16.44%

	Current OI	Change	% Chg
Future	94,010	420	0.45%
Call	74,515	6,300	9.24%
Put	69,720	11,725	20.22%
Total	238,245	18,445	8.39%

Change in Volumes

	Current Vol	Change	% Chg
Future	449,785	-89,810	-16.64%
Call	41,890,905	984,025	2.41%
Put	32,020,450	-6,447,770	-16.76%
Total	74,361,140	-5,553,555	-6.95%

	Current Vol	Change	% Chg
Future	50,190	-2,030	-3.89%
Call	702,205	-6,545	-0.92%
Put	921,025	170,100	22.65%
Total	1,673,420	161,525	10.68%

	Current Vol	Change	% Chg
Future	14,560	-385	-2.58%
Call	20,545	1,680	8.91%
Put	54,285	8,855	19.49%
Total	89,390	10,150	12.81%

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
NIFTY BANK	38,219,005

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
BANKNIFTY 30Sep2025 - 55,000.00	502.25	7,123,445
BANKNIFTY 30Sep2025 - 54,900.00	562.95	4,215,750
BANKNIFTY 30Sep2025 - 56,000.00	125.65	3,161,200
BANKNIFTY 30Sep2025 - 54,800.00	625.90	3,010,945
BANKNIFTY 30Sep2025 - 55,500.00	265.55	2,693,145

Most Active Puts

Puts	Price	Volumes
BANKNIFTY 30Sep2025 - 55,000.00	393.00	4,757,270
BANKNIFTY 30Sep2025 - 54,900.00	351.50	3,784,935
BANKNIFTY 30Sep2025 - 54,800.00	315.75	2,588,950
BANKNIFTY 30Sep2025 - 54,500.00	224.25	2,239,090
BANKNIFTY 30Sep2025 - 54,000.00	126.20	1,808,450