BANKEX
Bank Index
56180.7
155.03 (0.28%)
AARTIIND - Aarti Industries Ltd
ABB - Abb India Limited
ABBOTINDIA - Abbott India Limited
ABCAPITAL - Aditya Birla Capital Ltd.
ABFRL - Aditya Birla Fashion & Rt
ACC - Acc Limited
ADANIENSOL - Adani Energy Solution Ltd
ADANIENT - Adani Enterprises Limited
ADANIGREEN - Adani Green Energy Ltd
ADANIPORTS - Adani Port & Sez Ltd
ALKEM - Alkem Laboratories Ltd.
AMBUJACEM - Ambuja Cements Ltd
ANGELONE - Angel One Limited
APLAPOLLO - Apl Apollo Tubes Ltd
APOLLOHOSP - Apollo Hospitals Enter. L
APOLLOTYRE - Apollo Tyres Ltd
ASHOKLEY - Ashok Leyland Ltd
ASIANPAINT - Asian Paints Limited
ASTRAL - Astral Limited
ATGL - Adani Total Gas Limited
ATUL - Atul Ltd
AUBANK - Au Small Finance Bank Ltd
AUROPHARMA - Aurobindo Pharma Ltd
AXISBANK - Axis Bank Limited
BAJAJ-AUTO - Bajaj Auto Limited
BAJAJFINSV - Bajaj Finserv Ltd.
BAJFINANCE - Bajaj Finance Limited
BALKRISIND - Balkrishna Ind. Ltd
BANDHANBNK - Bandhan Bank Limited
BANKBARODA - Bank Of Baroda
BANKEX - Bank Index
BANKINDIA - Bank Of India
BANKNIFTY - Nifty Bank
BATAINDIA - Bata India Ltd
BEL - Bharat Electronics Ltd
BERGEPAINT - Berger Paints (I) Ltd
BHARATFORG - Bharat Forge Ltd
BHARTIARTL - Bharti Airtel Limited
BHEL - Bhel
BIOCON - Biocon Limited.
BOSCHLTD - Bosch Limited
BPCL - Bharat Petroleum Corp Lt
BRITANNIA - Britannia Industries Ltd
BSE - Bse Limited
BSOFT - Birlasoft Limited
CAMS - Computer Age Mngt Ser Ltd
CANBK - Canara Bank
CANFINHOME - Can Fin Homes Ltd
CDSL - Central Depo Ser (I) Ltd
CESC - Cesc Ltd
CGPOWER - Cg Power And Ind Sol Ltd
CHAMBLFERT - Chambal Fertilizers Ltd
CHOLAFIN - Cholamandalam In & Fin Co
CIPLA - Cipla Ltd
COALINDIA - Coal India Ltd
COFORGE - Coforge Limited
COLPAL - Colgate Palmolive Ltd.
CONCOR - Container Corp Of Ind Ltd
COPPER - Copper
COROMANDEL - Coromandel Interntl. Ltd
CROMPTON - Crompt Grea Con Elec Ltd
CRUDEOIL - Crude Oil
CRUDEOILM - Crude Oil Mini
CUB - City Union Bank Ltd
CUMMINSIND - Cummins India Ltd
CYIENT - Cyient Limited
DABUR - Dabur India Ltd
DALBHARAT - Dalmia Bharat Limited
DEEPAKNTR - Deepak Nitrite Ltd
DELHIVERY - Delhivery Limited
DIVISLAB - Divi S Laboratories Ltd
DIXON - Dixon Techno (India) Ltd
DLF - Dlf Limited
DMART - Avenue Supermarts Limited
DRREDDY - Dr. Reddy S Laboratories
EICHERMOT - Eicher Motors Ltd
ESCORTS - Escorts Kubota Limited
EXIDEIND - Exide Industries Ltd
FEDERALBNK - Federal Bank Ltd
FINNIFTY - Nifty Financial Services
GAIL - Gail (India) Ltd
GLENMARK - Glenmark Pharmaceuticals
GMRAIRPORT - Gmr Airports Limited
GNFC - Guj Nar Val Fer & Chem L
GODREJCP - Godrej Consumer Products
GODREJPROP - Godrej Properties Ltd
GOLD - Gold
GOLDM - Gold Mini
GRANULES - Granules India Limited
GRASIM - Grasim Industries Ltd
GUJGASLTD - Gujarat Gas Limited
HAL - Hindustan Aeronautics Ltd
HAVELLS - Havells India Limited
HCLTECH - Hcl Technologies Ltd
HDFCAMC - Hdfc Amc Limited
HDFCBANK - Hdfc Bank Ltd
HDFCLIFE - Hdfc Life Ins Co Ltd
HEROMOTOCO - Hero Motocorp Limited
HFCL - Hfcl Limited
HINDALCO - Hindalco Industries Ltd
HINDCOPPER - Hindustan Copper Ltd
HINDPETRO - Hindustan Petroleum Corp
HINDUNILVR - Hindustan Unilever Ltd.
HUDCO - Hsg & Urban Dev Corpn Ltd
ICICIBANK - Icici Bank Ltd.
ICICIGI - Icici Lombard Gic Limited
ICICIPRULI - Icici Pru Life Ins Co Ltd
IDEA - Vodafone Idea Limited
IDFCFIRSTB - Idfc First Bank Limited
IEX - Indian Energy Exc Ltd
IGL - Indraprastha Gas Ltd
INDHOTEL - The Indian Hotels Co. Ltd
INDIAMART - Indiamart Intermesh Ltd
INDIANB - Indian Bank
INDIGO - Interglobe Aviation Ltd
INDUSINDBK - Indusind Bank Limited
INDUSTOWER - Indus Towers Limited
INFY - Infosys Limited
IOC - Indian Oil Corp Ltd
IPCALAB - Ipca Laboratories Ltd
IRB - Irb Infra Dev Ltd.
IRCTC - Indian Rail Tour Corp Ltd
IRFC - Indian Railway Fin Corp L
ITC - Itc Ltd
JINDALSTEL - Jindal Steel & Power Ltd
JIOFIN - Jio Fin Services Ltd
JKCEMENT - Jk Cement Limited
JSL - Jindal Stainless Limited
JSWENERGY - Jsw Energy Limited
JSWSTEEL - Jsw Steel Limited
JUBLFOOD - Jubilant Foodworks Ltd
KALYANKJIL - Kalyan Jewellers Ind Ltd
KEI - Kei Industries Ltd.
KOTAKBANK - Kotak Mahindra Bank Ltd
KPITTECH - Kpit Technologies Limited
LALPATHLAB - Dr. Lal Path Labs Ltd.
LAURUSLABS - Laurus Labs Limited
LICHSGFIN - Lic Housing Finance Ltd
LICI - Life Insura Corp Of India
LODHA - Macrotech Developers Ltd
LTF - L&T Finance Limited
LTIM - Ltimindtree Limited
LT - Larsen & Toubro Ltd.
LTTS - L&T Technology Ser. Ltd.
LUPIN - Lupin Limited
M&MFIN - M&M Fin. Services Ltd
M&M - Mahindra & Mahindra Ltd
MANAPPURAM - Manappuram Finance Ltd
MARICO - Marico Limited
MARUTI - Maruti Suzuki India Ltd.
MAXHEALTH - Max Healthcare Ins Ltd
MCX - Multi Commodity Exchange
METROPOLIS - Metropolis Healthcare Ltd
MFSL - Max Financial Serv Ltd
MGL - Mahanagar Gas Ltd.
MIDCPNIFTY - Nifty Midcap Select
MOTHERSON - Samvrdhna Mthrsn Intl Ltd
MPHASIS - Mphasis Limited
MRF - Mrf Ltd
MUTHOOTFIN - Muthoot Finance Limited
NATGASMINI - Natural Gas Mini
NATIONALUM - National Aluminium Co Ltd
NATURALGAS - Natural Gas
NAUKRI - Info Edge (I) Ltd
NAVINFLUOR - Navin Fluorine Int. Ltd
NBCC - Nbcc (India) Limited
NCC - Ncc Limited
NESTLEIND - Nestle India Limited
NHPC - Nhpc Ltd
NIFTY - Nifty
NIFTYNXT50 - Nifty Next 50
NMDC - Nmdc Ltd.
NTPC - Ntpc Ltd
NYKAA - Fsn E Commerce Ventures
OBEROIRLTY - Oberoi Realty Limited
OFSS - Oracle Fin Serv Soft Ltd.
OIL - Oil India Ltd
ONGC - Oil And Natural Gas Corp.
PAGEIND - Page Industries Ltd
PAYTM - One 97 Communications Ltd
PEL - Piramal Enterprises Ltd
PERSISTENT - Persistent Systems Ltd
PETRONET - Petronet Lng Limited
PFC - Power Fin Corp Ltd.
PHOENIXLTD - The Phoenix Mills Ltd
PIDILITIND - Pidilite Industries Ltd
PIIND - Pi Industries Ltd
PNB - Punjab National Bank
POLICYBZR - Pb Fintech Limited
POLYCAB - Polycab India Limited
POONAWALLA - Poonawalla Fincorp Ltd
POWERGRID - Power Grid Corp. Ltd.
PRESTIGE - Prestige Estate Ltd
PVRINOX - Pvr Inox Limited
RAMCOCEM - The Ramco Cements Limited
RBLBANK - Rbl Bank Limited
RECLTD - Rec Limited
RELIANCE - Reliance Industries Ltd
SAIL - Steel Authority Of India
SBICARD - Sbi Cards & Pay Ser Ltd
SBILIFE - Sbi Life Insurance Co Ltd
SBIN - State Bank Of India
SENSEX50 - Sensex 50
SENSEX - Sensex
SHREECEM - Shree Cement Limited
SHRIRAMFIN - Shriram Finance Limited
SIEMENS - Siemens Ltd
SILVERM - Silver Mini
SILVER - Silver
SJVN - Sjvn Ltd
SOLARINDS - Solar Industries (I) Ltd
SONACOMS - Sona Blw Precision Frgs L
SRF - Srf Ltd
SUNPHARMA - Sun Pharmaceutical Ind L
SUNTV - Sun Tv Network Limited
SUPREMEIND - Supreme Industries Ltd
SYNGENE - Syngene International Ltd
TATACHEM - Tata Chemicals Ltd
TATACOMM - Tata Communications Ltd
TATACONSUM - Tata Consumer Product Ltd
TATAELXSI - Tata Elxsi Limited
TATAMOTORS - Tata Motors Limited
TATAPOWER - Tata Power Co Ltd
TATASTEEL - Tata Steel Limited
TCS - Tata Consultancy Serv Lt
TECHM - Tech Mahindra Limited
TIINDIA - Tube Invest Of India Ltd
TITAN - Titan Company Limited
TORNTPHARM - Torrent Pharmaceuticals L
TORNTPOWER - Torrent Power Ltd
TRENT - Trent Ltd
TVSMOTOR - Tvs Motor Company Ltd
UBL - United Breweries Ltd
ULTRACEMCO - Ultratech Cement Limited
UNIONBANK - Union Bank Of India
UNITDSPR - United Spirits Limited
UPL - Upl Limited
USDINR - Us Dollar To Indian Rupee
VBL - Varun Beverages Limited
VEDL - Vedanta Limited
VOLTAS - Voltas Ltd
WIPRO - Wipro Ltd
YESBANK - Yes Bank Limited
ZINC - Zinc
ZOMATO - Zomato Limited
ZYDUSLIFE - Zydus Lifesciences Ltd
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
- 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.