BANKEX
Bank Index
59669.13
1284.72 (2.20%)
Option Chain for BANKEX
29 Oct 2024 04:12 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
0 | 0 | 0 | 0 | 0.00 | 53200 | 0.00 | 3.65 | 0 | 0 | 15 |
0 | 0 | 0 | 0 | 0.00 | 53300 | 0.00 | 3.85 | 0 | 0 | 15 |
0 | 0 | 0 | 0 | 0.00 | 53400 | 0.00 | 1.7 | 15 | 0 | 15 |
0 | 0 | 0 | 0 | 0.00 | 53500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 53600 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 53700 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 53800 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 53900 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 54000 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 54100 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 54200 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 54300 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 54400 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 54500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 54600 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 54700 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 54800 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 54900 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 55000 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 55100 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 55200 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 55300 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 55400 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 55500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 55600 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 55700 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 55800 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 55900 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 56000 | -24.00 | 18 | 34,905 | 6,525 | 7,065 |
0 | 0 | 0 | 0 | 0.00 | 56100 | -75.20 | 17.6 | 3,165 | 390 | 510 |
0 | 0 | 0 | 0 | 0.00 | 56200 | -37.15 | 16.95 | 3,915 | 765 | 1,185 |
0 | 0 | 0 | 0 | 0.00 | 56300 | 0.00 | 202.7 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 56400 | 0.00 | 205.2 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 56500 | -41.30 | 24.1 | 47,985 | 11,745 | 11,925 |
0 | 0 | 0 | 0 | 0.00 | 56600 | -48.45 | 23.9 | 4,395 | 510 | 585 |
0 | 0 | 0 | 0 | 0.00 | 56700 | -66.80 | 26.3 | 4,155 | 1,245 | 1,245 |
0 | 0 | 0 | 0 | 0.00 | 56800 | -61.75 | 25.7 | 8,880 | 2,160 | 2,205 |
0 | 0 | 0 | 0 | 0.00 | 56900 | -67.10 | 36.05 | 10,890 | 2,010 | 2,085 |
0 | 0 | 0 | 0 | 0.00 | 57000 | -86.20 | 13.55 | 57,840 | 9,180 | 10,095 |
0 | 0 | 0 | 0 | 0.00 | 57100 | -100.60 | 22.15 | 6,450 | 600 | 1,545 |
0 | 0 | 0 | 0 | 0.00 | 57200 | -100.90 | 27.4 | 9,405 | 285 | 1,170 |
0 | 0 | 0 | 0 | 0.00 | 57300 | -99.65 | 44.35 | 21,600 | 2,460 | 3,615 |
0 | 0 | 0 | 0 | 0.00 | 57400 | -119.40 | 34.15 | 21,240 | 1,380 | 2,610 |
0 | 0 | 0 | 0 | 0.00 | 57500 | -93.15 | 51.9 | 55,170 | 8,295 | 10,170 |
0 | 0 | 0 | 0 | 0.00 | 57600 | -136.20 | 45 | 22,260 | 675 | 2,880 |
90 | 30 | 225 | 2099.25 | 1164.25 | 57700 | -146.60 | 55.45 | 24,570 | 2,415 | 3,720 |
0 | 0 | 0 | 0 | 0.00 | 57800 | -148.65 | 70.2 | 20,700 | 3,450 | 4,920 |
270 | 270 | 1,500 | 1865.15 | 1865.15 | 57900 | -169.95 | 75 | 33,960 | 2,145 | 3,795 |
570 | 180 | 3,765 | 1791.75 | 881.80 | 58000 | -170.35 | 89.65 | 1,34,565 | 10,305 | 15,150 |
645 | 270 | 4,965 | 1723.55 | 911.50 | 58100 | -163.00 | 80 | 51,090 | 4,830 | 6,465 |
1,230 | 330 | 7,815 | 1608.5 | 822.00 | 58200 | -112.30 | 87.7 | 72,780 | 8,535 | 10,410 |
1,125 | -165 | 16,830 | 1635.65 | 931.75 | 58300 | -249.55 | 125 | 1,05,660 | 5,655 | 8,775 |
1,485 | -1,260 | 60,225 | 1438.6 | 788.60 | 58400 | -255.35 | 90 | 1,73,370 | 7,635 | 13,380 |
19,710 | 10,470 | 4,04,985 | 1410.85 | 817.50 | 58500 | -270.05 | 130 | 4,57,215 | 47,865 | 58,455 |
4,350 | 2,235 | 1,75,050 | 1264.9 | 714.90 | 58600 | -315.55 | 168.2 | 2,12,325 | 11,550 | 13,305 |
4,020 | 1,215 | 1,14,075 | 1144.6 | 680.00 | 58700 | -285.00 | 135 | 1,21,995 | 9,300 | 11,085 |
3,345 | 585 | 1,20,000 | 1137.85 | 713.70 | 58800 | -393.10 | 160.9 | 1,15,335 | 8,715 | 10,260 |
3,435 | 1,410 | 1,45,290 | 850 | 476.10 | 58900 | -454.45 | 155 | 1,17,600 | 9,195 | 10,650 |
53,610 | 39,270 | 3,44,880 | 915.2 | 597.35 | 59000 | -451.40 | 185 | 2,46,240 | 52,080 | 64,785 |
4,125 | 1,845 | 1,33,545 | 826.5 | 538.40 | 59100 | -558.90 | 200 | 1,05,750 | 11,550 | 12,675 |
7,650 | 5,625 | 1,78,455 | 899.95 | 656.45 | 59200 | -510.45 | 250 | 1,03,545 | 12,690 | 13,530 |
5,655 | 4,530 | 1,08,315 | 709.95 | 496.65 | 59300 | -681.60 | 258.95 | 64,230 | 7,680 | 7,770 |
|
||||||||||
3,840 | 2,910 | 70,650 | 665.45 | 479.85 | 59400 | 299.40 | 299.4 | 46,500 | 7,590 | 7,590 |
19,950 | 18,075 | 1,89,525 | 550 | 387.00 | 59500 | 270.00 | 270 | 1,21,440 | 29,160 | 29,160 |
12,720 | 11,460 | 1,38,780 | 528.95 | 392.45 | 59600 | 325.35 | 325.35 | 89,475 | 18,045 | 18,045 |
13,140 | 11,670 | 1,32,330 | 467 | 352.40 | 59700 | 435.00 | 435 | 57,690 | 10,380 | 10,380 |
6,840 | 5,175 | 80,820 | 373.95 | 269.25 | 59800 | 414.00 | 414 | 25,305 | 6,540 | 6,540 |
4,545 | 3,090 | 85,515 | 370.5 | 278.95 | 59900 | 584.90 | 584.9 | 9,135 | 1,905 | 1,905 |
16,950 | 14,325 | 1,92,795 | 330 | 247.90 | 60000 | -840.00 | 580 | 13,230 | 3,555 | 4,950 |
5,175 | 4,620 | 90,330 | 274.65 | 200.65 | 60100 | 652.85 | 652.85 | 3,150 | 1,035 | 1,035 |
6,915 | 6,615 | 1,05,330 | 260 | 196.90 | 60200 | 741.45 | 741.45 | 1,425 | 1,095 | 1,095 |
5,160 | 5,160 | 51,720 | 225 | 114.85 | 60300 | 954.55 | 954.55 | 45 | 45 | 45 |
4,380 | 4,215 | 29,070 | 155 | 108.00 | 60400 | 870.70 | 870.7 | 435 | 375 | 375 |
8,550 | 7,620 | 1,04,370 | 177.2 | 136.65 | 60500 | 0.00 | 0 | 0 | 0 | 0 |
3,075 | 2,940 | 25,980 | 155 | 120.15 | 60600 | 0.00 | 0 | 0 | 0 | 0 |
2,505 | 2,100 | 13,260 | 119.3 | 89.50 | 60700 | 0.00 | 0 | 0 | 0 | 0 |
3,960 | 3,690 | 32,865 | 100 | 73.95 | 60800 | 0.00 | 0 | 0 | 0 | 0 |
2,850 | 2,850 | 15,795 | 92 | 92.00 | 60900 | 0.00 | 0 | 0 | 0 | 0 |
11,355 | 10,575 | 90,255 | 80 | 66.90 | 61000 | 0.00 | 0 | 0 | 0 | 0 |
1,230 | 1,230 | 2,070 | 71.3 | 71.30 | 61100 | 0.00 | 0 | 0 | 0 | 0 |
915 | 915 | 1,380 | 61.6 | 61.60 | 61200 | 0.00 | 0 | 0 | 0 | 0 |
195 | 195 | 3,705 | 54.05 | 54.05 | 61300 | 0.00 | 0 | 0 | 0 | 0 |
255 | 255 | 2,760 | 50 | 50.00 | 61400 | 0.00 | 0 | 0 | 0 | 0 |
13,290 | 12,660 | 49,620 | 40 | 26.50 | 61500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 61600 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 61700 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 61800 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 61900 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 62000 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 62100 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 62200 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 62300 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 62400 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 62500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 62600 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 62700 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 62800 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 62900 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 63000 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 63100 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 63200 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 63300 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 63400 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 63500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 63600 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 63700 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 63800 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 63900 | 0.00 | 0 | 0 | 0 | 0 |
300 | 0 | 0 | 511.35 | 0.00 | 64000 | 0.00 | 0 | 0 | 0 | 0 |
2,59,410 | 4,09,185 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.