`
Related Pages for BANKEX
[--[65.84.65.76]--]
BANKEX
Bank Index
56227.09 -400.72 (-0.71%)

Option Chain for BANKEX

09 Jan 2025 04:11 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 53000 0.00 60.00 18.25 1 1 1 -0.06
0.00 0 0 0 0.00 0.00 0.00 53100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 53200 -19.00 30.00 15.12 1 1 2 -0.04
0.00 0 0 0 0.00 0.00 0.00 53300 -39.50 26.50 14.40 1 1 3 -0.04
0.00 0 0 0 0.00 0.00 0.00 53400 16.00 99.00 18.69 1 1 2 -0.09
0.00 0 0 0 0.00 0.00 0.00 53500 17.10 112.60 18.86 29 8 24 -0.10
0.00 0 0 0 0.00 0.00 0.00 53600 0.00 74.00 0.00 0 0 2 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 25.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 54000 19.00 150.45 17.96 71 29 62 -0.13
0.00 0 0 0 0.00 0.00 0.00 54100 24.80 169.45 18.13 16 14 19 -0.14
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 4260.50 0.00 54300 196.45 199.45 18.07 16 15 15 -0.16
0.00 0 0 0 0.00 0.00 0.00 54400 134.00 275.30 19.79 17 14 16 -0.19
0.00 0 0 0 0.00 0.00 0.00 54500 -3.30 217.10 17.52 94 28 39 -0.18
0.00 0 0 0 0.00 0.00 0.00 54600 42.10 239.30 17.60 81 18 28 -0.19
0.00 0 0 0 0.00 0.00 0.00 54700 -25.90 253.40 17.42 65 27 38 -0.20
0.00 0 0 0 0.00 0.00 0.00 54800 -29.50 268.85 17.26 158 13 25 -0.21
0.00 0 0 0 0.00 0.00 0.00 54900 41.65 291.90 17.26 113 9 29 -0.22
0.00 1 0 0 0.00 1903.25 0.00 55000 51.90 309.05 17.09 679 19 103 -0.24
0.00 0 0 0 0.00 0.00 0.00 55100 51.40 336.80 17.14 39 3 24 -0.25
0.00 0 0 0 0.00 0.00 0.00 55200 47.10 351.95 16.86 20 5 25 -0.26
0.00 0 0 0 0.00 0.00 0.00 55300 53.75 376.00 16.76 22 -3 44 -0.28
0.00 3 0 0 0.00 2247.55 0.00 55400 91.40 400.35 16.64 37 -3 29 -0.29
0.67 1 1 2 19.29 1568.20 1568.20 55500 54.65 425.05 16.50 122 7 139 -0.31
0.00 0 0 0 0.00 0.00 0.00 55600 109.25 469.95 16.76 18 1 34 -0.33
0.00 0 0 0 0.00 0.00 0.00 55700 84.95 504.45 16.75 52 -1 22 -0.34
0.62 1 1 5 19.20 1376.20 1376.20 55800 106.75 548.55 16.91 70 6 29 -0.36
0.61 3 1 9 18.20 1267.10 -283.95 55900 115.40 576.90 16.71 62 -10 45 -0.38
0.59 45 33 209 18.69 1232.90 -240.55 56000 99.55 607.15 16.51 629 27 254 -0.40
0.58 4 4 73 18.56 1170.05 -85.15 56100 82.35 623.25 15.99 636 20 46 -0.41
0.56 14 8 276 18.15 1094.45 -144.25 56200 105.30 680.00 16.26 511 23 58 -0.43
0.55 18 14 233 18.22 1044.10 -205.90 56300 108.00 724.15 16.24 251 -7 26 -0.45
0.53 22 9 122 18.18 990.30 -224.75 56400 106.25 748.25 15.78 292 -3 34 -0.47
0.51 58 5 358 18.00 930.90 -221.85 56500 122.75 810.80 16.05 928 29 111 -0.49
0.49 33 5 144 17.97 881.15 -199.35 56600 104.80 842.50 15.67 136 6 56 -0.51
0.48 24 10 110 17.88 829.85 -177.80 56700 106.50 882.50 15.41 47 -5 39 -0.53
0.46 31 7 45 17.76 778.50 -193.00 56800 138.30 965.60 15.97 50 -12 55 -0.55
0.44 30 4 55 17.34 714.15 -214.10 56900 144.05 986.75 15.26 31 -13 45 -0.57
0.42 343 77 560 17.67 689.20 -185.35 57000 134.85 1060.95 15.57 487 8 273 -0.59
0.41 27 -3 37 17.61 646.45 -169.20 57100 142.85 1115.55 15.44 53 -3 22 -0.61
0.39 38 -9 51 17.24 589.95 -161.70 57200 172.45 1179.30 15.46 28 -2 52 -0.63
0.37 34 -6 75 17.21 552.40 -145.00 57300 319.30 1400.70 18.71 7 -5 59 -0.62
0.35 22 -6 33 17.17 516.05 -146.25 57400 246.90 1382.05 16.99 9 -5 24 -0.65
0.34 541 -151 393 17.10 479.45 -140.70 57500 147.30 1352.80 14.91 195 -193 459 -0.69
0.32 65 -11 105 17.16 450.80 -131.15 57600 473.80 1703.05 20.95 16 -16 47 -0.65
0.30 55 -20 34 16.91 410.05 -134.80 57700 556.60 1726.80 20.04 3 -9 72 -0.67
0.29 93 -2 36 17.04 387.75 -121.35 57800 268.00 1634.00 16.43 4 -4 38 -0.72
0.27 69 9 36 16.98 358.40 -118.00 57900 305.35 1737.70 17.14 5 -7 38 -0.72
0.26 330 43 325 17.02 335.00 -110.00 58000 347.30 1777.15 16.30 35 0 328 -0.75
0.24 63 -8 43 16.60 294.20 -124.60 58100 97.70 1667.65 10.92 3 -4 36 -0.86
0.23 34 -9 30 17.02 288.50 -109.25 58200 455.50 2085.60 20.11 1 -1 25 -0.73
0.22 30 -2 9 17.08 269.65 -88.15 58300 393.00 2065.00 17.74 1 -1 19 -0.77
0.20 48 10 34 16.97 245.40 -86.95 58400 361.95 2150.00 17.91 1 -1 15 -0.78
0.19 154 9 92 16.84 222.40 -98.15 58500 310.30 2150.00 15.61 8 -8 123 -0.83
0.18 57 3 31 17.06 212.25 -83.85 58600 0.00 1953.30 0.00 0 -1 16 0.00
0.17 26 6 15 16.94 192.00 -72.15 58700 0.00 2422.05 0.00 0 -2 28 0.00
0.16 58 5 55 17.21 184.90 -66.65 58800 0.00 1670.00 0.00 0 0 14 0.00
0.15 58 9 17 17.00 164.20 -80.95 58900 0.00 1813.35 0.00 0 -1 8 0.00
0.14 180 -26 69 17.00 150.60 -62.20 59000 0.00 2037.05 0.00 0 -2 32 0.00
0.13 41 6 10 17.32 147.05 -42.95 59100 0.00 2388.00 0.00 0 0 50 0.00
0.00 53 -5 0 0.00 199.65 0.00 59200 0.00 2362.55 0.00 0 0 4 0.00
0.00 24 -6 0 0.00 244.25 0.00 59300 0.00 1056.00 0.00 0 0 0 0.00
0.11 57 -8 36 17.27 112.15 -42.45 59400 0.00 1300.00 0.00 0 0 3 0.00
0.10 118 -16 91 17.49 107.60 -36.95 59500 0.00 2441.70 0.00 0 -5 4 0.00
0.09 32 -2 8 17.31 94.50 -44.80 59600 0.00 1720.00 0.00 0 0 1 0.00
0.09 31 -23 29 17.45 89.20 -23.05 59700 0.00 1950.00 0.00 0 0 1 0.00
0.08 40 -12 48 17.55 83.35 -0.05 59800 0.00 1950.00 0.00 0 0 1 0.00
0.08 73 -3 48 17.77 80.00 -26.30 59900 0.00 902.60 0.00 0 0 0 0.00
0.07 328 -44 349 17.60 70.05 -30.15 60000 0.00 702.00 0.00 0 0 0 0.00
0.07 53 -22 48 17.85 67.95 -16.15 60100 0.00 602.00 0.00 0 0 0 0.00
0.06 23 6 45 17.69 59.40 -8.00 60200 0.00 2240.00 0.00 0 0 1 0.00
0.06 18 0 22 17.85 56.25 -17.60 60300 0.00 600.00 0.00 0 0 0 0.00
0.05 19 2 22 17.77 50.15 -16.80 60400 0.00 0.00 0.00 0 0 0 0.00
0.05 235 -8 164 17.53 42.40 -19.10 60500 0.00 3389.60 0.00 0 0 7 0.00
0.00 57 0 0 0.00 57.55 0.00 60600 0.00 3735.70 0.00 0 0 24 0.00
0.04 65 6 34 17.75 37.00 -17.70 60700 0.00 3536.70 0.00 0 0 25 0.00
0.00 10 0 0 0.00 66.40 0.00 60800 0.00 2690.60 0.00 0 0 1 0.00
0.00 22 0 0 0.00 45.25 0.00 60900 0.00 0.00 0.00 0 0 0 0.00
0.03 135 15 108 17.37 24.00 -17.40 61000 0.00 0.00 0.00 0 0 0 0.00
0.00 7 0 0 0.00 55.10 0.00 61100 0.00 0.00 0.00 0 0 0 0.00
0.00 32 0 0 0.00 53.20 0.00 61200 0.00 0.00 0.00 0 0 0 0.00
0.00 4 0 0 0.00 85.85 0.00 61300 0.00 0.00 0.00 0 0 0 0.00
0.02 1 0 3 17.85 18.50 -6.75 61400 0.00 0.00 0.00 0 0 0 0.00
0.00 8 0 0 0.00 10.10 0.00 61500 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 808.00 0.00 61600 0.00 0.00 0.00 0 0 0 0.00
0.00 3 0 0 0.00 500.00 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 10 0 0 0.00 38.00 0.00 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 7 0 0 0.00 80.80 0.00 62200 0.00 0.00 0.00 0 0 0 0.00
0.00 5 0 0 0.00 99.55 0.00 62300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 500.00 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 0.00 560.00 0.00 62600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 358.00 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 4 3 8 22.82 5.10 -12.85 64600 0.00 0.00 0.00 0 0 0 0.00
0.01 17 17 79 24.27 8.00 8.00 64700 0.00 0.00 0.00 0 0 0 0.00
0.01 6 5 30 24.15 7.05 4.05 64800 0.00 0.00 0.00 0 0 0 0.00
0.00 17 7 20 22.92 4.00 -8.10 64900 0.00 0.00 0.00 0 0 0 0.00
0.00 13 0 28 0.00 4.00 0.00 65000 0.00 0.00 0.00 0 0 0 0.00
4,181 3,373
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.