`
[--[65.84.65.76]--]
BANKEX
Bank Index

56180.7 155.03 (0.28%)

Option Chain for BANKEX

12 Feb 2025 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 0.00 0.00 50600 2.50 10.50 25.38 15 2 25 -0.01
0.00 0 0 0 0.00 0.00 0.00 50700 -40.00 30.00 0.00 0 0 1 0.00
0.00 0 0 0 0.00 0.00 0.00 50800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 50900 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 51000 0.00 47.65 0.00 0 0 2 0.00
0.00 0 0 0 0.00 0.00 0.00 51100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 51200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 51300 2.00 11.00 22.68 2 1 10 -0.01
0.00 0 0 0 0.00 0.00 0.00 51400 4.00 9.00 21.68 3 2 13 -0.01
0.00 0 0 0 0.00 0.00 0.00 51500 0.00 10.00 21.59 5 2 27 -0.01
0.00 0 0 0 0.00 0.00 0.00 51600 9.00 21.00 23.62 9 2 30 -0.02
0.00 0 0 0 0.00 0.00 0.00 51700 -34.90 15.00 22.02 5 0 18 -0.02
0.00 0 0 0 0.00 0.00 0.00 51800 0.00 23.35 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 51900 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 52000 13.50 24.50 22.43 100 48 66 -0.03
0.00 0 0 0 0.00 0.00 0.00 52100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 52200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 52300 0.00 135.80 0.00 0 0 1 0.00
0.00 0 0 0 0.00 0.00 0.00 52400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 52500 -10.45 24.25 0.00 0 0 12 0.00
0.00 0 0 0 0.00 0.00 0.00 52600 10.80 22.00 19.38 1 0 2 -0.03
0.00 0 0 0 0.00 0.00 0.00 52700 26.45 70.75 0.00 0 0 10 0.00
0.00 0 0 0 0.00 0.00 0.00 52800 -21.60 51.75 0.00 0 0 3 0.00
0.00 0 0 0 0.00 0.00 0.00 52900 -7.90 1.05 0.00 1 0 3 0.00
0.00 0 0 0 0.00 0.00 0.00 53000 -13.05 36.05 19.26 140 -7 54 -0.04
0.00 0 0 0 0.00 0.00 0.00 53100 -13.25 30.75 18.22 1 0 103 -0.04
0.00 0 0 0 0.00 0.00 0.00 53200 -1.90 58.65 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 53300 3.00 63.00 20.08 4 -4 0 -0.07
0.00 0 0 0 0.00 0.00 0.00 53400 -26.05 70.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 53500 -16.65 62.05 18.97 52 13 93 -0.07
0.00 0 0 0 0.00 0.00 0.00 53600 -24.55 77.50 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 53700 -80.90 254.50 0.00 0 0 2 0.00
0.00 0 0 0 0.00 0.00 0.00 53800 -56.80 85.50 0.00 0 0 1 0.00
0.00 0 0 0 0.00 0.00 0.00 53900 -19.30 85.30 0.00 0 0 12 0.00
0.00 0 0 0 0.00 0.00 0.00 54000 -26.40 100.15 18.51 145 6 86 -0.11
0.00 0 0 0 0.00 0.00 0.00 54100 85.90 183.40 21.65 4 -4 6 -0.15
0.00 0 0 0 0.00 0.00 0.00 54200 50.40 170.00 0.00 0 0 12 0.00
0.00 0 0 0 0.00 0.00 0.00 54300 165.15 288.85 24.16 9 -1 5 -0.20
0.00 1 0 0 0.00 3364.40 305.85 54400 115.60 292.00 23.55 2 0 19 -0.20
0.00 0 0 0 0.00 0.00 0.00 54500 -25.55 158.50 18.08 105 7 80 -0.16
0.00 0 0 0 0.00 0.00 0.00 54600 0.00 173.15 17.99 1 0 5 -0.17
0.00 0 0 0 0.00 0.00 0.00 54700 -20.20 180.00 0.00 0 0 6 0.00
0.00 0 0 0 0.00 0.00 0.00 54800 -60.65 225.50 18.47 1 1 9 -0.20
0.00 0 0 0 0.00 0.00 0.00 54900 185.05 323.15 0.00 0 0 6 0.00
0.00 0 0 0 0.00 0.00 0.00 55000 -41.55 251.15 17.86 317 8 141 -0.23
0.00 0 0 0 0.00 0.00 0.00 55100 -150.50 246.10 16.96 4 1 18 -0.23
0.75 1 1 1 16.67 1438.30 158.75 55200 -134.60 286.40 17.41 11 2 35 -0.25
0.70 4 4 4 20.79 1513.30 303.00 55300 -23.95 322.25 17.65 18 -1 20 -0.27
- 7 1 7 - 837.80 -305.25 55400 -55.65 345.85 17.49 26 2 12 -0.29
0.67 14 9 71 19.40 1326.95 89.55 55500 -67.00 365.70 17.19 245 10 61 -0.31
0.68 8 1 1 15.93 1129.05 114.15 55600 -158.70 395.60 17.11 27 4 10 -0.33
0.65 11 4 36 17.65 1130.00 94.75 55700 -77.90 435.05 17.23 20 6 15 -0.35
0.67 16 1 47 13.15 890.15 -5.35 55800 -40.65 470.60 17.20 29 5 21 -0.37
0.63 21 6 39 14.42 876.60 -85.65 55900 -82.50 523.55 17.54 105 13 46 -0.39
0.59 70 28 498 17.65 949.15 40.85 56000 -64.90 545.70 17.08 478 29 94 -0.41
0.57 35 11 170 17.63 891.90 146.85 56100 -97.45 595.85 17.24 59 1 9 -0.43
0.55 22 8 69 17.41 828.70 32.20 56200 -126.70 611.80 16.54 39 4 23 -0.45
0.52 11 1 70 17.97 800.20 6.55 56300 -115.25 655.05 16.44 18 0 6 -0.48
0.50 8 3 24 17.06 711.95 120.90 56400 -152.70 701.00 16.35 18 2 8 -0.50
0.48 90 43 394 17.48 682.40 20.20 56500 -79.40 748.90 16.25 182 19 101 -0.52
0.46 43 33 89 17.60 641.65 47.10 56600 -247.05 798.30 16.14 21 0 8 -0.54
0.44 38 -1 8 16.73 561.80 92.80 56700 -134.35 851.80 16.06 45 15 28 -0.57
0.42 25 0 47 17.49 552.40 39.40 56800 -202.65 841.00 14.36 7 1 6 -0.60
0.34 11 -1 3 11.63 277.85 -183.60 56900 -202.15 903.05 14.36 6 1 11 -0.63
0.37 153 15 498 16.94 453.50 5.50 57000 -149.70 1063.15 16.76 83 -14 262 -0.63
0.36 18 -4 10 17.31 433.25 75.75 57100 -178.75 1089.20 15.77 19 -4 26 -0.66
0.00 38 0 0 0.00 342.90 -292.95 57200 341.15 1280.35 0.00 0 0 38 0.00
0.29 16 1 6 15.19 290.00 -57.30 57300 437.70 1428.20 0.00 0 0 8 0.00
0.31 5 -1 1 18.37 378.35 18.65 57400 43.20 1226.60 13.68 1 -1 9 -0.75
0.28 38 0 173 17.05 302.50 10.60 57500 237.55 1341.55 0.00 0 0 21 0.00
0.25 10 0 1 16.74 266.20 54.30 57600 116.40 1198.85 0.00 0 0 2 0.00
0.24 23 0 3 16.96 250.00 -6.60 57700 -1142.10 1395.00 0.00 0 0 0 0.00
0.24 16 2 3 18.05 263.10 35.05 57800 -246.50 1167.40 0.00 0 0 2 0.00
0.20 3 0 3 16.60 196.60 39.60 57900 106.85 1343.70 0.00 0 0 4 0.00
0.19 112 18 249 16.85 185.20 7.30 58000 -177.05 1328.30 0.00 0 0 1 0.00
0.15 9 -1 1 14.89 116.90 -75.85 58100 143.00 1624.10 0.00 0 0 3 0.00
0.00 9 0 0 0.00 222.30 -2.70 58200 -194.90 1200.00 0.00 0 0 0 0.00
0.00 5 0 0 0.00 223.75 -66.70 58300 -348.30 700.00 0.00 0 0 0 0.00
0.00 10 0 0 0.00 218.85 -18.40 58400 0.00 0.00 0.00 0 0 0 0.00
0.12 68 30 198 16.53 103.65 -2.10 58500 -1045.90 650.00 0.00 0 0 0 0.00
0.00 1 0 0 0.00 161.80 -84.60 58600 -940.20 850.00 0.00 0 0 0 0.00
0.00 1 0 0 0.00 195.00 -102.50 58700 -523.15 700.00 0.00 0 0 0 0.00
0.00 2 0 0 0.00 100.00 -35.75 58800 0.00 0.00 0.00 0 0 0 0.00
0.00 13 0 0 0.00 99.80 -118.70 58900 -1113.55 800.00 0.00 0 0 0 0.00
0.08 148 33 133 16.55 58.35 -4.15 59000 0.00 0.00 0.00 0 0 0 0.00
0.00 2 0 0 0.00 151.20 -76.20 59100 -241.75 1600.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 208.95 -16.50 59200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 59300 -1246.30 900.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 179.45 -224.20 59400 0.00 0.00 0.00 0 0 0 0.00
0.05 96 19 111 16.94 35.00 -8.25 59500 -1003.50 1310.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 150.50 -209.75 59600 -1130.55 1200.00 0.00 0 0 0 0.00
0.00 2 0 0 0.00 61.85 -27.80 59700 0.00 0.00 0.00 0 0 0 0.00
0.00 2 0 0 0.00 64.85 -212.70 59800 0.00 0.00 0.00 0 0 0 0.00
0.00 7 0 0 0.00 70.50 3.40 59900 0.00 0.00 0.00 0 0 0 0.00
0.02 151 9 43 16.62 16.10 -5.60 60000 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 60100 -87.95 1002.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 600.00 -386.85 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
0.00 0 0 0 0.00 0.00 0.00 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
0.01 75 0 9 18.91 10.00 -4.65 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
0.00 0 0 0 0.00 0.00 0.00 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
0.00 2 0 0 0.00 26.80 -47.55 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
0.00 0 0 0 0.00 0.00 0.00 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 0 0 0 0.00 0.00 0.00 63700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 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
0.00 0 0 0 0.00 0.00 0.00 64100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 64200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 64300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 64400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 64500 0.00 0.00 0.00 0 0 0 0.00
0.01 133 2 5 29.52 8.00 -1.95 64600 0.00 0.00 0.00 0 0 0 0.00
0.01 7 0 2 28.27 5.00 -5.00 64700 0.00 0.00 0.00 0 0 0 0.00
0.00 2 0 4 28.26 4.55 -5.35 64800 0.00 0.00 0.00 0 0 0 0.00
0.01 3 1 1 29.41 6.00 5.95 64900 0.00 0.00 0.00 0 0 0 0.00
0.01 25 -10 11 29.29 5.30 1.30 65000 0.00 0.00 0.00 0 0 0 0.00
1,641 1,771
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.