BANKEX
Bank Index
58328.11
-855.99 (-1.45%)
Option Chain for BANKEX
12 Nov 2024 04:12 PM IST
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 15 |
||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 53200 | -0.40 | 6.50 | 30.81 | 203 | 68 | 314 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 53300 | -0.70 | 6.00 | 29.97 | 6 | 0 | 3 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 53400 | -0.60 | 6.90 | 29.94 | 3 | -1 | 1 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 53500 | 0.30 | 8.00 | 29.96 | 17 | 7 | 9 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 53600 | -2.35 | 2.10 | 25.17 | 2 | 2 | 3 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 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 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 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 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 55000 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 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 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 56000 | 16.20 | 16.20 | 17.82 | 222 | 73 | 73 | -0.03 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 56100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 56200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
|
|
||||||||||||||
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 56300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 56400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 56500 | 25.60 | 25.60 | 16.04 | 232 | 32 | 32 | -0.05 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 56600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 56700 | 50.00 | 50.00 | 17.13 | 5 | 4 | 4 | -0.08 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 56800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 56900 | 65.35 | 65.35 | 16.78 | 2 | 2 | 2 | -0.11 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 57000 | 57.85 | 57.85 | 15.43 | 1,476 | 383 | 383 | -0.10 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 57100 | 80.15 | 80.15 | 16.12 | 284 | 31 | 31 | -0.13 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 57200 | -316.40 | 42.70 | 12.70 | 32 | 0 | 1 | -0.10 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 57300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 57400 | 107.05 | 107.05 | 14.97 | 77 | 14 | 14 | -0.18 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 57500 | 115.00 | 115.00 | 14.42 | 2,882 | 319 | 319 | -0.19 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 57600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 57700 | 165.80 | 165.80 | 14.68 | 846 | 356 | 356 | -0.25 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 57800 | 189.95 | 189.95 | 14.56 | 560 | 35 | 35 | -0.28 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 57900 | -94.40 | 225.60 | 14.77 | 899 | 42 | 42 | -0.31 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 58000 | 188.05 | 263.05 | 14.90 | 10,955 | 694 | 719 | -0.35 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 58100 | 298.40 | 298.40 | 14.84 | 3,813 | 228 | 228 | -0.38 |
| 0.59 | 88 | 88 | 700 | 13.70 | 529.20 | 529.20 | 58200 | 329.50 | 329.50 | 14.52 | 4,417 | 198 | 198 | -0.41 |
| 0.55 | 209 | 209 | 1,263 | 12.92 | 450.10 | 450.10 | 58300 | 374.00 | 374.00 | 14.54 | 6,368 | 262 | 262 | -0.45 |
| 0.51 | 425 | 425 | 3,578 | 12.89 | 396.30 | 396.30 | 58400 | 433.55 | 433.55 | 14.94 | 8,982 | 255 | 255 | -0.49 |
| 0.47 | 1,144 | 1,144 | 7,797 | 13.12 | 354.70 | -150.30 | 58500 | 257.35 | 470.35 | 14.45 | 17,781 | 757 | 949 | -0.52 |
| 0.44 | 401 | 401 | 3,915 | 14.29 | 344.80 | 344.80 | 58600 | -73.40 | 525.45 | 14.46 | 5,019 | 246 | 248 | -0.56 |
| 0.40 | 1,770 | 1,760 | 9,035 | 14.42 | 307.15 | -762.65 | 58700 | 383.25 | 636.50 | 16.27 | 6,225 | 208 | 267 | -0.59 |
| 0.36 | 486 | 484 | 3,688 | 13.97 | 256.90 | -371.20 | 58800 | 405.65 | 657.65 | 14.87 | 6,272 | 230 | 237 | -0.63 |
| 0.34 | 395 | 350 | 2,245 | 14.55 | 238.75 | -314.65 | 58900 | 382.00 | 720.95 | 14.81 | 6,428 | 31 | 325 | -0.66 |
| 0.31 | 2,726 | 2,410 | 13,853 | 14.81 | 214.45 | -385.55 | 59000 | 456.25 | 816.25 | 15.83 | 17,199 | 1,452 | 1,996 | -0.68 |
| 0.29 | 800 | 760 | 9,434 | 15.55 | 204.70 | -345.30 | 59100 | 578.25 | 926.75 | 17.38 | 8,176 | 241 | 265 | -0.69 |
| 0.25 | 486 | 486 | 7,153 | 15.25 | 170.95 | 170.95 | 59200 | 600.05 | 1040.05 | 19.02 | 8,133 | 223 | 329 | -0.70 |
| 0.22 | 884 | 751 | 14,015 | 15.13 | 145.00 | -229.35 | 59300 | 624.85 | 1019.85 | 15.14 | 8,280 | 207 | 217 | -0.78 |
| 0.20 | 520 | 520 | 5,272 | 14.92 | 120.10 | 120.10 | 59400 | 651.50 | 1208.60 | 19.94 | 2,086 | 104 | 113 | -0.74 |
| 0.19 | 1,674 | 1,309 | 15,524 | 15.83 | 120.00 | -189.85 | 59500 | 617.00 | 1218.10 | 16.98 | 2,022 | 234 | 315 | -0.80 |
| 0.18 | 339 | 339 | 3,669 | 16.93 | 124.00 | 124.00 | 59600 | 685.60 | 1339.90 | 18.95 | 218 | 14 | 16 | -0.79 |
| 0.15 | 111 | 111 | 2,245 | 16.30 | 96.05 | 96.05 | 59700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.13 | 182 | 182 | 2,953 | 16.22 | 80.85 | 80.85 | 59800 | 228.85 | 1400.00 | 12.05 | 65 | 3 | 4 | -0.93 |
| 0.13 | 462 | 462 | 2,666 | 17.34 | 86.15 | 86.15 | 59900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.12 | 955 | 955 | 7,037 | 17.73 | 79.90 | 79.90 | 60000 | 0.00 | 772.55 | 0.00 | 0 | 0 | 55 | 0.00 |
| 0.10 | 234 | 234 | 1,239 | 17.42 | 64.45 | 64.45 | 60100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 60200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 60300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 60400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.06 | 257 | 257 | 1,217 | 17.64 | 35.50 | 35.50 | 60500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 60600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 60700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 60800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 60900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.03 | 490 | 471 | 5,468 | 18.11 | 17.00 | -36.80 | 61000 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 61100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 61200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 61300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 61400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 253 | 253 | 647 | 19.31 | 10.30 | 10.30 | 61500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 61600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 61700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 61800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 61900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 13 | 13 | 21 | 21.66 | 9.65 | 9.65 | 62000 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 62100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 62200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 62300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 62400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 19 | 19 | 206 | 21.26 | 3.55 | 3.55 | 62500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 62600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 62700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 62800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 62900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 63000 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 63100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 63200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 63300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 63400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 63500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 63600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 109 | 38 | 194 | 25.43 | 2.45 | -4.95 | 63700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 2 | 2 | 2 | 25.55 | 2.20 | 2.20 | 63800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 63900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 64000 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 59 | -1 | 45 | 28.06 | 3.45 | -1.85 | 64100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 15,493 | 8,620 | |||||||||||||
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.
