`
Related Pages for BANKEX
[--[65.84.65.76]--]
BANKEX
Bank Index
57752 -976.26 (-1.66%)

Option Chain for BANKEX

20 Dec 2024 04:12 PM IST

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 30
Delta OI Change OI Vol IV Ltp Change Change Ltp IV Vol Change OI OI Delta
0.00 0 0 0 0.00 6581.90 0.00 53200 0.00 14.00 24.30 0.5 0 28 -0.02
0.00 0 0 0 0.00 0.00 0.00 53300 -3.50 8.15 22.11 0.5 -1 21 -0.01
0.00 0 0 0 0.00 0.00 0.00 53400 0.00 5.90 0.00 0 0 13 0.00
0.00 0 0 0 0.00 0.00 0.00 53500 0.00 6.20 0.00 0 0 29 0.00
0.00 0 0 0 0.00 0.00 0.00 53600 0.00 2.95 0.00 0 0 14 0.00
0.00 0 0 0 0.00 5000.00 0.00 53700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 53800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 53900 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 54000 1.70 5.00 17.87 1.5 -2 26 -0.01
0.00 0 0 0 0.00 0.00 0.00 54100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 54200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 54300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 54400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 54500 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 54600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 54700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 54800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 54900 0.00 0.00 0.00 0 0 0 0.00
0.00 1 0 0 0.00 3601.00 0.00 55000 20.00 34.00 18.64 23 33 122 -0.05
0.00 0 0 0 0.00 0.00 0.00 55100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 55200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 55300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 55400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 55500 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 55600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 55700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 55800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 55900 74.90 74.90 16.71 1 2 2 -0.10
0.00 0 0 0 0.00 1977.05 0.00 56000 57.05 90.00 16.95 195.5 47 79 -0.11
0.00 0 0 0 0.00 0.00 0.00 56100 71.00 71.00 15.24 1.5 2 2 -0.10
0.00 0 0 0 0.00 0.00 0.00 56200 0.00 152.05 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 56300 68.05 118.65 16.37 245 9 85 -0.15
0.00 1 0 0 0.00 3229.70 0.00 56400 104.00 170.00 17.82 27 10 69 -0.18
0.65 0 -1 0.5 42.48 2400.00 -1066.05 56500 78.80 165.00 16.88 605 133 337 -0.18
0.00 0 0 0 0.00 0.00 0.00 56600 105.05 191.80 17.12 192.5 41 90 -0.21
0.00 0 0 0 0.00 0.00 0.00 56700 114.50 212.40 17.07 142 4 40 -0.22
0.00 0 0 0 0.00 0.00 0.00 56800 117.25 224.85 16.68 142 -34 28 -0.24
0.00 0 0 0 0.00 2375.95 0.00 56900 202.30 247.30 16.58 200.5 17 106 -0.26
0.74 1 1 0.5 14.90 1130.00 1130.00 57000 132.45 288.45 17.00 1,851 -129 919 -0.28
0.00 0 0 0 0.00 0.00 0.00 57100 165.15 303.05 16.53 280 6 98 -0.30
0.00 0 0 0 0.00 0.00 0.00 57200 195.65 348.95 16.94 193.5 1 118 -0.32
0.00 0 0 0 0.00 0.00 0.00 57300 192.65 368.45 16.52 307 -9 71 -0.34
0.65 1 1 0.5 14.66 847.50 847.50 57400 215.90 409.00 16.63 369.5 -53 29 -0.37
0.61 12 12 7.5 16.23 842.75 842.75 57500 239.10 457.10 16.88 676.5 169 683 -0.39
0.58 19 19 19 16.49 793.85 793.85 57600 282.80 511.00 17.21 174 -12 82 -0.42
0.56 34 34 33.5 16.41 734.95 734.95 57700 297.35 543.20 16.89 337.5 -24 46 -0.44
0.53 72 72 97 16.27 676.05 676.05 57800 292.75 572.40 16.43 401 183 263 -0.47
0.51 35 35 92 16.34 628.10 628.10 57900 336.50 637.00 16.85 222 74 142 -0.49
0.48 124 122 308.5 16.40 582.00 -655.00 58000 339.05 666.05 16.26 799 19 442 -0.52
0.46 69 68 125 16.22 529.45 -635.55 58100 379.10 741.35 16.82 482 -46 113 -0.54
0.43 94 89 289 16.74 505.50 -464.15 58200 396.40 796.45 16.79 400 -35 156 -0.57
0.41 42 42 180 16.66 461.80 -1419.15 58300 436.00 852.80 16.73 481 -62 121 -0.59
0.39 70 58 340.5 16.63 422.20 -575.70 58400 464.70 922.10 16.95 390.5 6 124 -0.61
0.36 516 308 786.5 16.83 393.00 -527.60 58500 474.75 969.75 16.51 761 317 656 -0.64
0.34 132 109 327.5 16.65 352.60 -494.25 58600 534.90 1058.00 17.15 214 -52 55 -0.66
0.32 139 63 349.5 16.79 325.75 -467.15 58700 550.00 1123.60 17.09 263 -65 111 -0.68
0.30 205 96 376 16.87 298.70 -446.20 58800 568.15 1203.15 17.39 175 -5 158 -0.70
0.28 170 38 200.5 16.98 274.55 -422.30 58900 624.70 1283.50 17.66 141.5 -45 178 -0.71
0.26 427 -65 645.5 17.25 257.00 -393.00 59000 608.95 1347.20 17.36 359 -191 293 -0.74
0.24 110 -15 251 17.03 226.35 -344.90 59100 623.25 1410.65 16.96 78.5 -21 96 -0.76
0.22 130 16 247 17.13 207.20 -346.00 59200 506.55 1315.55 9.20 36.5 -3 157 -0.92
0.21 113 46 320.5 17.24 189.45 -342.95 59300 641.95 1530.85 15.55 28 -41 104 -0.82
0.19 132 24 270.5 17.42 175.20 -314.35 59400 395.00 1340.00 - 5.5 -4 115 -
0.19 719 187 876.5 18.23 178.00 -273.50 59500 733.45 1751.70 17.77 62.5 -65 417 -0.82
0.17 163 5 306.5 17.84 151.35 -265.55 59600 825.90 1868.85 19.15 18 -30 193 -0.81
0.16 134 44 350 18.08 141.30 -237.20 59700 386.85 1530.60 - 1 2 153 -
0.14 162 -21 337 17.78 120.40 -217.50 59800 146.85 1418.00 - 1.5 0 168 -
0.13 159 10 240 17.88 109.65 -214.65 59900 495.85 1761.15 - 0.5 0 148 -
0.12 898 135 1,850 18.25 105.00 -177.85 60000 444.45 1810.00 - 3.5 -6 367 -
0.12 251 110 328 18.78 103.80 -170.45 60100 847.45 2310.00 19.92 1.5 0 71 -0.87
0.10 285 132 312.5 18.16 82.15 -170.80 60200 471.75 2027.75 - 3.5 -7 99 -
0.10 170 25 155.5 19.07 88.10 -140.60 60300 261.95 1828.10 - 1 -2 60 -
0.09 328 34 156 18.99 77.45 -131.90 60400 0.00 1712.00 0.00 0 0 91 0.00
0.09 394 -37 713.5 19.85 82.35 -114.10 60500 305.45 2062.30 - 3.5 -3 211 -
0.08 266 147 175 19.64 70.80 -109.55 60600 484.45 2341.15 - 1.5 -3 89 -
0.07 181 7 102.5 19.45 60.80 -103.45 60700 721.35 2657.05 - 0.5 -1 119 -
0.06 200 -78 146 19.01 48.80 -105.15 60800 0.00 2059.90 0.00 0 0 116 0.00
0.06 218 5 53 19.67 50.75 -96.80 60900 0.00 2093.45 0.00 0 0 31 0.00
0.07 958 29 904.5 20.93 60.00 -50.00 61000 968.80 3300.00 29.77 13.5 -5 588 -0.85
0.06 303 -9 268.5 20.13 44.90 -77.35 61100 1650.50 3350.00 28.04 0.5 -1 169 -0.87
0.07 419 -25 188.5 21.85 59.00 -56.55 61200 1049.70 3470.00 29.63 1.5 -3 172 -0.86
0.06 233 39 130 21.63 50.70 -51.30 61300 0.00 1245.30 0.00 0 0 54 0.00
0.05 190 5 124.5 21.57 44.90 -54.10 61400 0.00 1710.65 0.00 0 0 58 0.00
0.05 506 88 692.5 21.54 40.00 -48.15 61500 994.00 3644.00 23.77 0.5 -1 54 -0.93
0.03 421 261 415 20.26 25.60 -56.65 61600 0.00 2706.80 0.00 0 0 32 0.00
0.03 174 42 137 20.17 22.00 -52.45 61700 0.00 1178.60 0.00 0 0 8 0.00
0.03 185 30 168 20.47 21.25 -52.50 61800 0.00 1289.45 0.00 0 0 9 0.00
0.03 311 158 288.5 20.51 18.95 -51.50 61900 0.00 1357.45 0.00 0 0 27 0.00
0.02 957 531 980.5 20.37 16.00 -50.25 62000 0.00 1498.00 0.00 0 0 14 0.00
0.02 180 42 196 20.91 16.70 -46.55 62100 0.00 1379.95 0.00 0 0 30 0.00
0.02 190 46 197.5 21.70 18.75 -36.25 62200 0.00 1439.95 0.00 0 0 2 0.00
0.02 173 22 84 22.27 19.60 -29.70 62300 0.00 1508.00 0.00 0 0 3 0.00
0.00 176 0 0 0.00 167.15 0.00 62400 0.00 2240.50 0.00 0 0 1 0.00
0.03 362 26 475 23.58 22.40 -29.85 62500 0.00 0.00 0.00 0 0 0 0.00
0.02 167 0 0.5 22.98 17.05 -137.30 62600 0.00 0.00 0.00 0 0 0 0.00
0.00 128 0 0 0.00 121.60 0.00 62700 0.00 0.00 0.00 0 0 0 0.00
0.00 140 0 0 0.00 47.00 0.00 62800 0.00 0.00 0.00 0 0 0 0.00
0.00 125 0 0 0.00 38.55 0.00 62900 0.00 4435.05 0.00 0 0 0 0.00
0.02 603 -110 321.5 23.49 12.55 -23.35 63000 0.00 2682.00 0.00 0 0 1 0.00
0.00 104 0 0 0.00 93.65 0.00 63100 0.00 0.00 0.00 0 0 0 0.00
0.02 144 9 37 25.34 17.05 -70.85 63200 0.00 0.00 0.00 0 0 0 0.00
0.00 173 0 0 0.00 56.75 0.00 63300 0.00 0.00 0.00 0 0 0 0.00
0.01 108 0 0.5 22.46 5.45 -75.05 63400 0.00 0.00 0.00 0 0 0 0.00
0.01 492 46 135 25.21 12.00 -14.30 63500 0.00 0.00 0.00 0 0 0 0.00
0.00 126 0 0 0.00 73.65 0.00 63600 0.00 0.00 0.00 0 0 0 0.00
0.01 106 -1 1 24.99 9.05 -61.00 63700 0.00 0.00 0.00 0 0 0 0.00
0.02 133 1 0.5 26.90 14.10 0.10 63800 0.00 0.00 0.00 0 0 0 0.00
0.01 110 0 0.5 24.64 6.45 -40.35 63900 0.00 0.00 0.00 0 0 0 0.00
0.02 860 51 92.5 27.61 14.00 -8.65 64000 0.00 0.00 0.00 0 0 0 0.00
0.00 124 0 1 0.00 8.35 0.00 64100 0.00 0.00 0.00 0 0 0 0.00
0.00 94 0 0 0.00 39.00 0.00 64200 0.00 3600.15 0.00 0 0 5 0.00
0.00 94 0 5 0.00 6.35 0.00 64300 0.00 0.00 0.00 0 0 0 0.00
0.00 71 0 0 0.00 24.05 0.00 64400 0.00 0.00 0.00 0 0 0 0.00
0.01 212 4 18 28.19 10.10 -9.05 64500 0.00 0.00 0.00 0 0 0 0.00
0.00 2 0 0 0.00 125.00 0.00 64600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 64700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 64800 0.00 3782.55 0.00 0 0 10 0.00
0.00 0 0 0 0.00 0.00 0.00 64900 0.00 3350.00 0.00 0 0 10 0.00
0.01 112 24 98 28.27 6.30 -12.60 65000 0.00 0.00 0.00 0 0 0 0.00
17,143 10,001
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.