`
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank

49570.1 482.80 (0.98%)

Option Chain for BANKNIFTY

19 Feb 2025 04:13 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 9011.95 0.00 40500 -0.20 2.75 - 18,777 11 23,440 -
0.00 0 0 0 0.00 0.00 0.00 40600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 40700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 40800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 40900 0.00 0.00 0.00 0 0 0 0.00
- 145 -1 14 - 8580.00 386.20 41000 -0.25 2.65 46.71 11,068 -832 9,414 -0.00
0.00 0 0 0 0.00 0.00 0.00 41100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 41200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 41300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 41400 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 11562.65 0.00 41500 -0.40 2.60 43.92 5,555 -104 2,676 -0.00
0.00 0 0 0 0.00 0.00 0.00 41600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 41700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 41800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 41900 0.00 0.00 0.00 0 0 0 0.00
- 154 3 22 - 7595.00 392.30 42000 -0.60 2.60 41.25 9,747 -182 10,792 -0.00
0.00 0 0 0 0.00 0.00 0.00 42100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 42200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 42300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 42400 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 10592.95 0.00 42500 -1.00 2.75 38.81 12,952 -692 6,796 -0.00
0.00 0 0 0 0.00 0.00 0.00 42600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 42700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 42800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 42900 0.00 0.00 0.00 0 0 0 0.00
- 374 0 4 - 6599.35 104.35 43000 -0.70 3.45 37.02 10,567 -917 12,298 -0.00
- 0 0 0 - 9617.30 0.00 43100 -0.25 3.60 36.64 623 77 360 -0.00
- 0 0 0 - 9521.75 0.00 43200 2.20 6.35 38.42 145 16 130 -0.01
- 0 0 0 - 9823.65 0.00 43300 0.00 4.20 36.11 303 3 314 -0.00
- 0 0 0 - 9728.05 0.00 43400 -1.05 3.30 34.70 380 7 428 -0.00
0.00 0 0 0 0.00 6285.00 0.00 43500 -0.85 3.40 34.27 10,127 -901 3,292 -0.00
- 0 0 0 - 9537.20 0.00 43600 0.10 4.50 34.72 696 33 562 -0.01
- 0 0 0 - 9442.00 0.00 43700 -1.50 3.10 32.82 384 74 302 -0.00
- 0 0 0 - 9346.95 0.00 43800 -2.15 2.50 31.58 606 -52 379 -0.00
- 0 0 0 - 9252.05 0.00 43900 -0.35 4.40 33.02 1,145 88 588 -0.01
- 904 -33 43 - 5590.55 384.90 44000 -0.80 3.90 32.08 34,589 -2,015 14,295 -0.01
- 0 0 0 - 9062.75 0.00 44100 -0.70 4.35 31.88 1,101 91 448 -0.01
- 0 0 0 - 8968.40 0.00 44200 -0.85 4.35 31.33 1,350 161 443 -0.01
- 0 0 0 - 8874.20 0.00 44300 -0.90 4.60 30.96 2,336 -133 739 -0.01
- 0 0 0 - 8780.20 0.00 44400 -0.95 4.75 30.53 5,516 103 2,339 -0.01
0.00 0 2 0 0.00 4717.35 2.75 44500 -1.10 4.35 29.75 37,831 -315 14,809 -0.01
- 0 0 0 - 8592.80 0.00 44600 -1.50 4.65 29.35 3,010 440 1,117 -0.01
- 0 0 0 - 8499.45 0.00 44700 -1.45 4.95 29.02 2,623 113 749 -0.01
- 0 0 0 - 8406.25 0.00 44800 -1.80 4.85 28.48 3,322 99 810 -0.01
- 0 0 0 - 8313.35 0.00 44900 -2.15 5.00 27.95 5,401 385 997 -0.01
- 2,197 -10 30 - 4611.55 387.20 45000 -2.30 4.95 27.44 85,657 -2,734 45,671 -0.01
- 0 0 0 - 8128.15 0.00 45100 -3.05 5.20 27.06 7,682 505 1,281 -0.01
- 0 0 0 - 8035.95 0.00 45200 -3.10 5.80 26.86 4,710 185 1,175 -0.01
- 0 0 0 - 7944.00 0.00 45300 -3.75 5.90 26.36 16,462 150 2,143 -0.01
0.00 0 0 0 0.00 4644.00 0.00 45400 -4.05 6.40 25.99 17,401 1,114 2,864 -0.01
0.98 50 -3 5 30.26 4155.30 383.90 45500 -5.30 6.00 25.22 1,42,292 1,374 26,704 -0.01
- 0 0 0 - 7669.75 0.00 45600 -6.60 6.05 24.71 13,162 -216 1,606 -0.01
- 0 0 0 - 7578.95 0.00 45700 -6.70 6.80 24.51 15,670 -581 2,201 -0.01
0.00 0 0 0 0.00 3568.70 0.00 45800 -7.15 7.50 24.26 21,911 395 4,506 -0.01
- 6 0 1 - 3584.80 0.00 45900 -7.40 9.15 24.32 14,580 -62 2,358 -0.01
- 3,023 -498 622 - 3617.70 408.85 46000 -9.60 9.15 23.82 1,93,272 11,726 50,629 -0.01
0.00 0 0 0 0.00 3848.00 0.00 46100 -10.75 9.80 23.37 20,514 -470 2,731 -0.02
0.00 0 0 0 0.00 3933.15 0.00 46200 -11.45 11.45 23.40 27,437 -344 3,528 -0.02
- 0 0 0 - 7040.45 0.00 46300 -12.90 12.35 23.06 32,502 1,785 4,577 -0.02
0.00 0 0 0 0.00 2829.65 0.00 46400 -14.75 13.85 22.76 26,240 3,159 4,698 -0.02
0.96 334 0 1 25.97 3170.25 561.45 46500 -17.90 14.00 22.27 1,47,577 11,675 29,076 -0.02
0.00 0 0 0 0.00 3200.00 0.00 46600 -19.30 17.05 22.36 33,660 -679 3,241 -0.03
0.00 0 0 0 0.00 2551.10 0.00 46700 -21.35 17.90 21.90 41,083 1,821 7,570 -0.03
- 153 0 2 - 2774.90 331.60 46800 -24.60 20.05 21.68 37,874 2,837 5,012 -0.03
0.00 0 2 0 0.00 2334.65 0.00 46900 -28.90 21.20 21.24 34,647 2,059 5,327 -0.03
0.99 1,039 -69 585 14.47 2639.50 374.25 47000 -30.15 25.50 21.30 2,22,025 5,655 46,747 -0.04
0.00 0 0 0 0.00 2553.65 0.00 47100 -31.90 30.30 21.33 37,517 3,248 6,231 -0.05
0.00 0 0 0 0.00 2330.20 0.00 47200 -37.55 32.00 20.87 46,042 1,286 4,634 -0.05
0.97 187 0 1 17.90 2355.60 173.70 47300 -40.55 36.75 20.65 46,606 2,985 6,150 -0.06
0.96 245 0 8 17.34 2247.95 66.85 47400 -45.75 41.55 20.59 44,101 -460 3,769 -0.06
0.97 875 -39 883 16.27 2154.20 343.75 47500 -49.60 47.60 20.48 2,00,525 12,924 37,895 -0.07
- 164 0 6 - 1890.00 174.70 47600 -56.40 53.60 20.30 38,133 722 4,236 -0.08
0.93 342 -28 71 18.22 1971.30 336.70 47700 -62.40 59.45 20.04 44,522 -2,429 2,891 -0.09
0.93 288 -13 188 17.60 1880.85 328.45 47800 -69.20 68.40 19.86 57,233 4,944 9,533 -0.10
0.91 252 -9 178 17.93 1792.90 324.30 47900 -77.20 75.70 19.72 44,010 527 4,018 -0.11
0.91 6,537 -315 5,956 17.19 1693.70 308.95 48000 -84.25 86.90 19.66 2,88,455 5,694 45,993 -0.12
0.89 534 -51 634 17.26 1605.00 302.30 48100 -93.55 97.25 19.47 54,034 2,166 5,793 -0.13
0.88 620 36 579 17.30 1517.60 290.00 48200 -103.95 108.60 19.27 62,118 905 6,248 -0.15
0.84 1,940 1,008 4,326 18.52 1439.15 288.25 48300 -114.30 122.15 19.12 59,225 1,874 6,875 -0.16
0.84 890 12 2,041 17.24 1346.10 270.00 48400 -121.90 139.10 19.07 51,362 407 5,792 -0.18
0.82 6,428 -276 18,199 17.55 1269.50 263.95 48500 -133.25 156.90 18.98 2,19,879 9,883 34,109 -0.20
0.80 3,306 1,801 10,590 17.67 1192.20 256.00 48600 -144.75 175.00 18.81 68,525 573 6,559 -0.22
0.78 2,548 -468 12,789 17.27 1105.80 236.30 48700 -156.20 196.00 18.69 88,992 2,335 10,434 -0.24
0.74 2,676 -978 40,088 17.79 1030.95 226.95 48800 -168.20 219.00 18.56 1,14,059 3,432 13,420 -0.26
0.73 3,808 -393 51,648 17.21 955.75 213.65 48900 -182.20 243.00 18.39 1,06,477 3,326 11,452 -0.29
0.70 31,961 -5,793 2,17,233 17.19 885.00 202.25 49000 -195.05 271.00 18.29 3,80,666 13,254 53,169 -0.31
0.66 4,943 -3,410 94,608 17.77 822.55 195.40 49100 -205.55 302.80 18.04 1,18,420 109 8,256 -0.34
0.64 6,146 -5,067 1,33,913 16.97 746.80 172.85 49200 -219.90 335.00 18.09 1,33,862 1,589 10,592 -0.36
0.61 6,924 -2,211 1,52,388 17.12 689.00 165.90 49300 -234.20 370.40 17.98 1,73,606 2,861 9,737 -0.39
0.58 8,092 -1,756 2,44,076 17.02 627.55 152.15 49400 -251.85 406.25 17.77 2,28,285 3,835 9,659 -0.42
0.55 34,869 -402 4,88,674 16.78 565.00 133.80 49500 -261.95 451.10 17.79 4,12,707 7,222 30,396 -0.45
0.51 12,568 2,692 2,21,894 16.96 510.00 121.05 49600 -276.95 490.75 17.51 1,78,327 5,637 10,389 -0.48
0.49 11,106 -48 1,48,327 16.76 463.00 112.75 49700 -287.65 544.70 17.63 79,277 2,901 7,319 -0.51
0.45 10,534 -615 1,42,949 16.69 415.00 100.70 49800 -297.60 595.00 17.51 45,248 816 4,654 -0.54
0.42 7,750 -191 88,622 16.60 369.50 87.90 49900 -309.35 654.85 17.62 22,444 79 3,871 -0.57
0.39 41,247 -6,741 3,69,990 16.45 325.70 74.30 50000 -318.20 708.00 17.39 80,039 1,382 28,038 -0.60
0.36 7,649 -1,036 81,672 16.67 290.00 66.10 50100 -336.70 770.00 17.36 7,717 -698 3,029 -0.63
0.33 9,002 -1,026 74,207 16.50 257.40 58.25 50200 -338.75 838.90 17.48 12,399 -40 3,679 -0.66
0.30 8,633 -740 62,765 16.44 225.40 48.60 50300 -348.75 903.10 17.32 4,415 190 4,569 -0.69
0.27 11,198 -941 63,493 16.40 196.90 40.35 50400 -361.45 980.85 17.58 4,081 -1,428 4,357 -0.71
0.24 38,963 -2,096 2,24,345 16.31 169.90 31.75 50500 -366.90 1050.70 17.43 9,389 -797 11,178 -0.74
0.22 13,771 192 71,936 16.33 148.00 25.35 50600 -370.30 1130.00 17.58 767 21 3,332 -0.76
0.19 6,733 -439 59,399 16.19 125.30 17.70 50700 -388.25 1205.00 17.43 420 -42 3,746 -0.79
0.17 8,651 -659 63,305 16.36 108.35 13.40 50800 -390.95 1283.90 16.70 243 9 1,504 -0.82
0.15 6,700 511 72,303 16.18 92.10 8.90 50900 -402.60 1375.00 17.80 137 -4 969 -0.83
0.13 65,209 728 2,96,818 16.19 78.55 5.75 51000 -390.25 1462.50 18.00 4,114 -372 12,872 -0.84
0.12 6,953 644 47,000 16.16 66.20 1.75 51100 -416.70 1521.50 16.30 31 -2 1,301 -0.88
0.10 7,563 -410 50,269 16.32 58.00 1.50 51200 -403.00 1641.30 18.42 61 1 1,177 -0.87
0.09 7,377 -1,151 44,364 16.46 49.10 -0.50 51300 -222.95 1719.90 17.75 102 -8 1,263 -0.89
0.08 6,312 627 47,030 16.46 41.60 -1.95 51400 -389.45 1811.60 16.68 72 -9 1,208 -0.92
0.07 40,428 1,085 2,10,977 16.46 35.45 -2.30 51500 -411.00 1911.50 17.39 453 -132 3,475 -0.92
0.06 6,709 -224 49,281 16.53 30.10 -3.70 51600 -461.65 1981.30 16.41 29 1 437 -0.94
0.05 6,168 7 46,847 16.69 25.65 -4.10 51700 -561.95 2087.10 15.89 26 -5 227 -0.96
0.04 7,722 146 47,094 16.78 22.35 -3.80 51800 -586.10 2212.90 20.94 6 -2 231 -0.91
0.04 7,944 1,891 41,899 16.94 18.85 -4.30 51900 -534.00 2181.00 - 4 0 361 -
0.03 65,532 80 2,55,675 17.14 16.60 -3.85 52000 -403.10 2391.35 18.44 649 -314 7,463 -0.96
0.03 7,205 -874 40,721 17.20 14.10 -4.25 52100 284.85 2673.80 33.63 3 -1 282 -0.83
0.03 8,138 1,921 39,325 17.28 12.20 -4.30 52200 0.00 2652.95 0.00 0 0 0 0.00
0.02 6,264 520 33,949 17.54 11.00 -3.45 52300 0.00 3100.00 0.00 0 -1 0 0.00
0.02 5,012 634 30,743 17.71 9.30 -4.10 52400 -449.75 2800.00 23.90 1 0 542 -0.93
0.02 39,554 2,903 1,62,247 17.61 7.55 -4.20 52500 -408.65 2875.00 21.35 92 -85 3,657 -0.96
0.01 6,106 681 20,967 17.85 6.80 -4.10 52600 0.00 3120.85 0.00 0 0 0 0.00
0.01 6,534 1,612 23,245 18.34 6.55 -3.50 52700 0.00 3472.60 0.00 0 -1 0 0.00
0.01 16,936 7,160 37,686 18.40 5.50 -3.45 52800 0.00 3238.70 0.00 0 0 0 0.00
0.01 5,777 1,258 17,742 18.82 5.35 -3.40 52900 0.00 3405.10 0.00 0 0 0 0.00
0.01 52,285 -1,230 1,11,898 18.98 4.85 -2.95 53000 -402.85 3368.90 23.32 414 -278 8,360 -0.97
0.01 5,594 -663 16,262 19.38 4.55 -3.40 53100 0.00 3767.50 0.00 0 0 0 0.00
0.01 5,625 593 19,964 19.55 4.05 -3.30 53200 -0.50 3844.25 0.00 0 0 0 0.00
0.01 2,984 -388 12,949 19.95 4.05 -3.15 53300 0.00 3910.80 0.00 0 0 0 0.00
0.01 3,800 -185 10,867 20.49 4.05 -2.80 53400 48.30 3835.30 34.19 3 0 86 -0.92
0.01 18,670 -3,066 48,871 20.74 3.85 -2.40 53500 -399.10 3875.20 27.50 151 -36 3,350 -0.97
0.01 2,203 -378 9,321 21.07 3.55 -2.80 53600 0.00 4219.75 0.00 0 0 0 0.00
0.01 2,935 17 5,475 21.41 3.50 -2.50 53700 0.00 3850.00 0.00 0 0 0 0.00
0.01 2,529 -852 6,994 22.35 4.15 -1.85 53800 -318.70 4235.10 35.76 7 -6 355 -0.93
0.01 2,080 -675 5,150 22.30 3.40 -2.45 53900 -0.05 4212.90 0.00 0 0 0 0.00
0.01 57,806 -1,511 72,131 23.06 3.95 -1.80 54000 -394.95 4394.95 33.60 496 -133 13,702 -0.95
0.01 1,113 -880 3,819 23.25 3.60 -2.05 54100 161.25 4606.55 44.23 8 -2 3 -0.90
0.01 1,340 25 1,434 23.61 3.40 -2.15 54200 0.00 4025.00 0.00 0 0 0 0.00
0.01 3,232 783 8,338 24.21 3.60 -1.80 54300 0.00 4693.40 0.00 0 0 0 0.00
0.01 823 -364 2,139 24.52 3.45 -2.00 54400 0.00 4749.05 0.00 0 0 0 0.00
0.01 9,509 -1,013 26,633 25.04 3.65 -1.50 54500 -233.65 4808.75 - 18 -17 713 -
0.01 1,146 -422 2,171 25.15 3.25 -1.90 54600 0.00 5116.60 0.00 0 0 0 0.00
0.01 1,641 20 1,139 25.83 3.50 -1.45 54700 0.00 5284.55 0.00 0 0 0 0.00
0.01 1,468 -53 417 26.44 3.70 -1.20 54800 0.00 5170.85 0.00 0 0 0 0.00
0.01 1,149 -203 1,005 26.85 3.70 -1.40 54900 0.00 5168.00 0.00 0 0 0 0.00
0.00 26,794 533 33,293 26.66 3.05 -1.35 55000 -369.95 5380.00 37.22 100 -79 3,603 -0.97
0.00 775 -207 799 27.03 3.00 -1.90 55100 0.00 5361.35 0.00 0 0 0 0.00
0.01 1,074 -123 1,512 28.22 3.80 -0.85 55200 0.00 3273.80 - 0 0 0 -
0.00 921 -167 1,499 28.00 3.10 -1.20 55300 0.00 5949.50 0.00 0 0 0 0.00
0.01 543 26 788 28.85 3.55 -0.95 55400 0.00 5573.50 0.00 0 0 0 0.00
0.00 7,716 1,222 12,265 28.79 3.10 -1.15 55500 -19.85 6004.75 54.50 5 -2 98 -0.91
0.01 765 -71 527 29.53 3.40 -1.35 55600 0.00 3044.70 0.00 0 0 0 0.00
0.00 757 34 703 29.76 3.20 -1.40 55700 0.00 6277.35 0.00 0 0 0 0.00
0.00 1,188 -122 930 29.81 2.90 -1.15 55800 0.00 6300.00 0.00 0 0 0 0.00
0.00 280 -32 357 30.03 2.70 -1.85 55900 0.00 6157.35 0.00 0 0 0 0.00
0.00 16,456 -135 17,376 30.62 2.90 -1.15 56000 -181.05 6577.40 63.57 19 -2 718 -0.89
0.00 324 -57 430 30.61 2.50 -1.85 56100 0.00 6334.10 0.00 0 0 0 0.00
0.00 428 -28 266 31.59 3.00 -1.40 56200 0.00 3947.30 - 0 0 0 -
0.00 419 5 324 31.45 2.55 -1.70 56300 0.00 6523.10 0.00 0 0 0 0.00
0.00 723 306 833 31.97 2.65 -1.70 56400 0.00 7050.50 0.00 0 0 0 0.00
0.00 8,207 -1,004 11,724 32.39 2.70 -1.10 56500 -346.80 6964.90 57.25 19 -16 51 -0.93
0.00 955 0 724 32.15 2.15 -1.80 56600 0.00 4233.15 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 56700 0.00 0.00 0.00 0 0 0 0.00
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 0.00 0.00 0.00 0 0 0 0.00
0.00 10,899 -408 7,130 33.88 2.35 -1.40 57000 -386.55 7370.45 46.42 60 -17 562 -0.98
0.00 0 0 0 0.00 0.00 0.00 57100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 57200 0.00 0.00 0.00 0 0 0 0.00
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 0.00 0.00 0.00 0 0 0 0.00
0.00 4,061 -418 5,184 35.23 2.00 -1.40 57500 324.85 8000.00 66.92 28 -23 17 -0.92
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 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 57800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 57900 0.00 0.00 0.00 0 0 0 0.00
0.00 14,683 -435 4,831 37.89 2.50 -0.85 58000 -381.30 8360.00 48.89 9 -5 611 -0.98
0.00 0 0 0 0.00 0.00 0.00 58100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 58200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 58300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 58400 0.00 0.00 0.00 0 0 0 0.00
0.00 2,977 -102 1,902 39.91 2.60 -0.70 58500 0.00 9130.95 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 58600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 58700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 58800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 58900 0.00 0.00 0.00 0 0 0 0.00
0.00 11,395 293 4,153 41.36 2.35 -0.55 59000 -354.65 9400.00 - 49 -18 64 -
0.00 0 0 0 0.00 0.00 0.00 59100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 59200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 59300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 59400 0.00 0.00 0.00 0 0 0 0.00
0.00 2,421 -108 1,689 42.81 2.15 -0.80 59500 0.00 6465.85 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 59600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 59700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 59800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 59900 0.00 0.00 0.00 0 0 0 0.00
0.00 31,675 3,225 27,515 44.77 2.25 -0.50 60000 -401.15 10340.00 49.59 25 -10 274 -0.99
0.00 0 0 0 0.00 0.00 0.00 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
0.00 5,107 572 5,613 45.82 1.90 -0.70 60500 0.00 8169.00 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
- 72,691 -9,337 92,524 - 1.85 -0.80 61000 -3.95 10304.25 0.00 0 0 0 0.00
10,59,068 8,67,700
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.