BANKNIFTY
Nifty Bank
52695.75
586.75 (1.13%)
Option Chain for BANKNIFTY
03 Dec 2024 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 | |
| - | 341 | 4 | 34.5 | - | 10780.00 | 616.05 | 42000 | 0.55 | 4.90 | 36.38 | 79,875.5 | -16,356 | 56,850 | -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 | - | 12368.55 | 0.00 | 42500 | 0.30 | 4.90 | 34.64 | 31,706.5 | -5,868 | 7,330 | -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 |
| - | 208 | 0 | 1 | - | 9800.00 | 440.00 | 43000 | -0.50 | 5.30 | 33.30 | 26,399.5 | -4,497 | 8,057 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 43100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 43200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 43300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 43400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 8860.00 | 0.00 | 43500 | -1.10 | 5.65 | 31.81 | 24,619.5 | -2,071 | 7,524 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 43600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 43700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 43800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 43900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 166 | 0 | 0.00 | 8525.60 | 0.00 | 44000 | -2.30 | 6.35 | 30.52 | 30,999.5 | 1,172 | 14,244 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 44100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 44200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 44300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 44400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 10429.00 | 0.00 | 44500 | -3.25 | 7.15 | 29.30 | 29,180.5 | -1,320 | 9,384 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 44600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 44700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 44800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 44900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 2,133 | 19 | 32 | - | 7780.00 | 480.00 | 45000 | -4.20 | 8.70 | 28.22 | 81,432 | -5,663 | 30,143 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 45100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 45200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 45300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 45400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 9473.70 | 0.00 | 45500 | -5.25 | 10.65 | 27.20 | 74,133.5 | -23,351 | 11,589 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 45600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 45700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 45800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 45900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 991 | 0 | 10.5 | - | 6800.00 | 400.00 | 46000 | -6.05 | 12.75 | 26.07 | 53,243.5 | -8,492 | 23,823 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 46100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 46200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 46300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 46400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 9 | 0 | 0.00 | 6070.00 | 0.00 | 46500 | -7.20 | 16.80 | 25.24 | 48,189.5 | -5,038 | 18,544 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 46600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 46700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 46800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 46900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 2,362 | 20 | 22.5 | - | 5839.55 | 453.50 | 47000 | -8.70 | 21.20 | 24.28 | 71,694.5 | 5,738 | 50,343 | -0.02 |
| - | 0 | 0 | 0 | - | 7981.85 | 0.00 | 47100 | -8.10 | 24.50 | 24.43 | 10,671 | 3,425 | 5,755 | -0.02 |
| - | 0 | 0 | 0 | - | 7890.60 | 0.00 | 47200 | -9.80 | 26.15 | 24.32 | 7,565.5 | 1,222 | 2,952 | -0.02 |
| - | 0 | 0 | 0 | - | 7799.65 | 0.00 | 47300 | -9.25 | 27.40 | 24.12 | 7,025 | -361 | 1,746 | -0.02 |
| 0.00 | 0 | 3 | 0 | 0.00 | 5382.90 | 0.00 | 47400 | -11.20 | 27.25 | 23.72 | 5,117.5 | -648 | 1,514 | -0.02 |
| 0.00 | 0 | -1 | 0 | 0.00 | 4861.10 | 0.00 | 47500 | -9.65 | 29.90 | 23.70 | 53,822.5 | 16,631 | 47,862 | -0.03 |
| - | 0 | 0 | 0 | - | 7528.55 | 0.00 | 47600 | -9.85 | 31.15 | 23.45 | 4,483 | 272 | 1,767 | -0.03 |
| - | 0 | 0 | 0 | - | 7438.75 | 0.00 | 47700 | -13.50 | 31.50 | 23.18 | 5,132.5 | 565 | 1,846 | -0.03 |
| 0.00 | 0 | 2 | 0 | 0.00 | 4600.00 | 0.00 | 47800 | -12.25 | 35.25 | 23.19 | 9,280 | 168 | 2,671 | -0.03 |
| 0.00 | 0 | -4 | 0 | 0.00 | 4823.05 | 0.00 | 47900 | -14.50 | 36.50 | 22.93 | 5,763 | 265 | 3,174 | -0.03 |
| - | 4,153 | -4 | 278.5 | - | 4855.55 | 493.55 | 48000 | -13.85 | 38.90 | 22.79 | 83,047.5 | 9,233 | 79,881 | -0.03 |
| 0.00 | 0 | 6 | 0 | 0.00 | 4350.00 | 0.00 | 48100 | -17.35 | 40.60 | 22.57 | 10,196 | -800 | 2,516 | -0.04 |
| 0.00 | 0 | 17 | 0 | 0.00 | 4290.00 | 0.00 | 48200 | -19.00 | 43.30 | 22.41 | 8,322.5 | 828 | 3,612 | -0.04 |
| 0.00 | 0 | 14 | 0 | 0.00 | 2592.90 | 0.00 | 48300 | -17.20 | 47.00 | 22.35 | 7,109 | 367 | 2,221 | -0.04 |
| 0.00 | 0 | 0 | 0 | 0.00 | 2466.80 | 0.00 | 48400 | -20.35 | 49.00 | 22.14 | 7,957 | 1,156 | 5,294 | -0.04 |
| - | 801 | 3 | 7 | - | 4370.10 | 475.25 | 48500 | -21.10 | 52.85 | 22.06 | 58,737 | 10,053 | 44,186 | -0.05 |
| 0.00 | 0 | 18 | 0 | 0.00 | 2977.25 | 0.00 | 48600 | -21.30 | 56.70 | 21.95 | 8,954.5 | 1,168 | 4,448 | -0.05 |
| 0.00 | 0 | 22 | 0 | 0.00 | 2932.25 | 0.00 | 48700 | -22.60 | 58.55 | 21.67 | 11,671.5 | 543 | 1,945 | -0.05 |
| 0.00 | 0 | 11 | 0 | 0.00 | 2638.30 | 0.00 | 48800 | -20.45 | 61.20 | 21.44 | 10,030 | 145 | 2,864 | -0.05 |
| 0.00 | 0 | 14 | 0 | 0.00 | 3430.60 | 0.00 | 48900 | -18.25 | 66.75 | 21.47 | 8,546.5 | 616 | 2,659 | -0.06 |
| - | 7,133 | 278 | 905 | - | 3906.35 | 450.60 | 49000 | -27.65 | 71.00 | 21.24 | 92,401.5 | 20,424 | 69,161 | -0.06 |
| - | 2 | 2 | 0.5 | - | 3724.90 | 433.30 | 49100 | -29.40 | 75.65 | 21.12 | 14,575 | 3,122 | 4,377 | -0.06 |
| 0.00 | 0 | -1 | 0 | 0.00 | 2224.35 | 0.00 | 49200 | -34.80 | 80.00 | 20.95 | 18,698 | 1,110 | 4,470 | -0.07 |
| 0.00 | 0 | 1 | 0 | 0.00 | 3260.00 | 0.00 | 49300 | -37.15 | 82.95 | 20.67 | 15,210.5 | 1,223 | 3,905 | -0.07 |
| 0.00 | 0 | 29 | 0 | 0.00 | 3308.90 | 0.00 | 49400 | -39.05 | 90.95 | 20.67 | 10,439.5 | 503 | 2,767 | -0.08 |
| - | 856 | -3 | 23 | - | 3414.95 | 422.55 | 49500 | -40.55 | 95.50 | 20.52 | 66,955.5 | 5,478 | 41,167 | -0.08 |
| 0.00 | 0 | 133 | 0 | 0.00 | 2840.60 | 0.00 | 49600 | -42.40 | 102.40 | 20.35 | 11,124 | 1,299 | 3,871 | -0.09 |
| - | 114 | -1 | 1 | - | 3161.00 | 234.40 | 49700 | -45.50 | 108.15 | 20.17 | 11,319.5 | 42 | 3,135 | -0.09 |
| 0.93 | 235 | 7 | 7.5 | 17.28 | 3210.80 | 535.05 | 49800 | -49.45 | 115.55 | 20.04 | 15,137 | 3,884 | 8,261 | -0.10 |
| 0.96 | 353 | -4 | 8 | 14.05 | 3074.00 | 464.00 | 49900 | -52.30 | 122.85 | 19.89 | 13,520 | 1,065 | 5,712 | -0.10 |
| 0.97 | 12,704 | -872 | 1,249.5 | 13.17 | 2975.40 | 435.45 | 50000 | -58.20 | 129.80 | 19.70 | 1,47,012 | 2,672 | 83,190 | -0.11 |
| 0.96 | 3,173 | -6 | 25.5 | 13.78 | 2880.85 | 442.10 | 50100 | -66.85 | 136.35 | 19.55 | 17,440 | 125 | 8,215 | -0.11 |
| - | 587 | -12 | 27.5 | - | 2751.85 | 427.10 | 50200 | -71.90 | 142.90 | 19.25 | 15,655 | -462 | 6,663 | -0.12 |
| 0.96 | 472 | -22 | 26.5 | 12.20 | 2678.75 | 389.15 | 50300 | -66.35 | 157.55 | 19.31 | 13,603 | 597 | 6,798 | -0.13 |
| 0.96 | 795 | -4 | 25 | 12.30 | 2584.85 | 380.50 | 50400 | -76.60 | 162.45 | 18.97 | 15,183.5 | 455 | 7,256 | -0.13 |
| 0.92 | 3,379 | -419 | 723 | 14.38 | 2524.00 | 411.75 | 50500 | -81.70 | 174.30 | 18.87 | 1,00,791 | -10,587 | 46,077 | -0.14 |
| 0.87 | 543 | -4 | 10.5 | 17.38 | 2500.00 | 461.80 | 50600 | -84.50 | 189.00 | 18.84 | 20,034.5 | 669 | 7,482 | -0.15 |
| 0.91 | 765 | -6 | 9.5 | 14.07 | 2331.95 | 375.75 | 50700 | -91.00 | 198.00 | 18.60 | 20,125 | 1,267 | 7,161 | -0.16 |
| 0.89 | 1,108 | 6 | 43.5 | 14.16 | 2250.45 | 375.35 | 50800 | -95.50 | 212.50 | 18.48 | 21,910 | 1,754 | 10,738 | -0.17 |
| 0.88 | 756 | -19 | 169.5 | 14.28 | 2165.75 | 376.95 | 50900 | -99.45 | 228.55 | 18.41 | 20,017.5 | 643 | 9,096 | -0.18 |
| 0.86 | 19,462 | -664 | 6,971 | 14.73 | 2086.50 | 366.50 | 51000 | -107.50 | 240.50 | 18.19 | 1,35,792.5 | 14,666 | 79,443 | -0.19 |
| 0.86 | 1,054 | 2 | 194.5 | 14.23 | 1992.80 | 352.15 | 51100 | -116.05 | 254.00 | 18.02 | 21,154.5 | 1,351 | 6,432 | -0.20 |
| 0.84 | 2,327 | -27 | 328 | 14.48 | 1916.70 | 347.70 | 51200 | -123.25 | 270.75 | 17.89 | 27,545.5 | 2,737 | 9,238 | -0.21 |
| 0.82 | 3,030 | 579 | 1,014 | 14.65 | 1840.20 | 346.80 | 51300 | -127.00 | 292.00 | 17.86 | 26,582 | 2,757 | 10,620 | -0.22 |
| 0.81 | 2,007 | -193 | 574 | 14.73 | 1762.75 | 339.75 | 51400 | -138.75 | 305.05 | 17.58 | 33,855 | 6,017 | 14,503 | -0.23 |
| 0.79 | 17,083 | 876 | 10,587 | 15.07 | 1692.05 | 337.05 | 51500 | -146.80 | 329.20 | 17.52 | 1,16,239.5 | 9,890 | 53,090 | -0.25 |
| 0.78 | 3,230 | -788 | 3,219 | 14.57 | 1601.15 | 321.15 | 51600 | -155.00 | 348.00 | 17.33 | 38,012 | 2,398 | 11,168 | -0.26 |
| 0.76 | 2,851 | -1,010 | 3,194.5 | 14.63 | 1528.00 | 316.70 | 51700 | -159.20 | 375.80 | 17.37 | 36,616.5 | 1,129 | 14,406 | -0.27 |
| 0.74 | 4,829 | -1,805 | 8,668.5 | 14.66 | 1451.35 | 301.35 | 51800 | -176.00 | 395.00 | 17.13 | 65,958 | 1,570 | 23,168 | -0.29 |
| 0.73 | 5,237 | -2,140 | 7,403 | 14.57 | 1379.75 | 302.15 | 51900 | -177.15 | 425.85 | 17.14 | 37,478.5 | -379 | 15,383 | -0.30 |
| 0.70 | 47,320 | -10,541 | 66,991.5 | 14.78 | 1314.90 | 289.90 | 52000 | -195.95 | 451.90 | 17.00 | 2,35,828.5 | 22,367 | 99,883 | -0.32 |
| 0.69 | 10,574 | -8,160 | 22,293 | 14.62 | 1240.00 | 275.60 | 52100 | -203.80 | 477.20 | 16.81 | 65,854 | -1,710 | 21,639 | -0.33 |
| 0.67 | 13,057 | -8,905 | 36,615 | 14.56 | 1174.95 | 276.25 | 52200 | -214.00 | 511.00 | 16.73 | 75,845 | 4,292 | 20,905 | -0.35 |
| 0.65 | 11,905 | -9,855 | 73,347.5 | 14.34 | 1100.50 | 256.00 | 52300 | -221.00 | 544.00 | 16.69 | 1,08,019.5 | 5,655 | 21,919 | -0.37 |
| 0.63 | 18,506 | -5,943 | 1,23,495.5 | 14.47 | 1044.10 | 254.10 | 52400 | -235.00 | 575.00 | 16.52 | 1,58,985 | 14,801 | 30,393 | -0.38 |
| 0.61 | 58,448 | -6,876 | 2,50,444 | 14.39 | 980.00 | 242.00 | 52500 | -241.85 | 615.00 | 16.51 | 3,21,911 | 51,945 | 1,04,873 | -0.40 |
| 0.59 | 20,702 | 1,282 | 1,84,680 | 14.41 | 923.00 | 235.60 | 52600 | -253.00 | 651.00 | 16.37 | 1,81,366.5 | 15,635 | 29,138 | -0.42 |
| 0.56 | 41,222 | 28,991 | 2,17,851.5 | 14.38 | 862.00 | 223.35 | 52700 | -260.35 | 695.05 | 16.32 | 2,03,214 | 17,699 | 25,713 | -0.44 |
| 0.54 | 30,963 | 16,245 | 1,51,832.5 | 14.18 | 801.55 | 205.55 | 52800 | -262.00 | 743.10 | 16.40 | 1,19,202 | 12,804 | 21,868 | -0.46 |
| 0.52 | 13,980 | 2,534 | 98,545 | 14.24 | 753.00 | 201.00 | 52900 | -276.85 | 784.25 | 16.26 | 50,768 | 9,495 | 13,811 | -0.48 |
| 0.50 | 1,04,834 | 13,290 | 3,30,984 | 14.17 | 699.85 | 186.90 | 53000 | -295.35 | 831.80 | 16.21 | 1,02,091.5 | 18,289 | 56,287 | -0.50 |
| 0.48 | 13,407 | -837 | 60,418.5 | 14.09 | 648.75 | 175.10 | 53100 | -291.40 | 889.40 | 16.32 | 12,472.5 | 1,470 | 4,973 | -0.52 |
| 0.46 | 21,575 | 8,041 | 82,218 | 14.16 | 606.90 | 176.90 | 53200 | -302.90 | 941.80 | 16.23 | 9,345.5 | 726 | 4,075 | -0.54 |
| 0.43 | 11,660 | -1,116 | 66,274 | 14.15 | 561.10 | 166.10 | 53300 | -313.70 | 992.95 | 16.14 | 5,476 | 1,346 | 4,336 | -0.56 |
| 0.41 | 15,576 | 4,401 | 81,242 | 14.00 | 513.00 | 151.00 | 53400 | -329.75 | 1045.15 | 16.09 | 4,268.5 | 438 | 2,890 | -0.58 |
| 0.39 | 69,427 | 17,774 | 2,76,438 | 13.95 | 474.50 | 141.50 | 53500 | -330.25 | 1107.85 | 16.15 | 12,398 | 3,271 | 16,188 | -0.59 |
| 0.37 | 9,963 | 1,105 | 85,223.5 | 13.89 | 435.00 | 132.00 | 53600 | -355.70 | 1165.00 | 16.06 | 2,585 | 627 | 3,044 | -0.61 |
| 0.35 | 9,461 | -423 | 78,507 | 13.79 | 396.00 | 119.65 | 53700 | -361.10 | 1234.00 | 16.18 | 1,875.5 | 429 | 1,638 | -0.63 |
| 0.32 | 12,411 | 816 | 69,999 | 13.75 | 362.00 | 107.10 | 53800 | -364.75 | 1295.35 | 16.10 | 1,832 | 373 | 2,196 | -0.65 |
| 0.30 | 9,475 | -980 | 58,097 | 13.77 | 331.00 | 100.00 | 53900 | -356.95 | 1371.75 | 16.31 | 1,534 | 540 | 1,159 | -0.66 |
| 0.28 | 99,041 | -12,136 | 2,45,480.5 | 13.70 | 300.00 | 94.00 | 54000 | -381.85 | 1421.45 | 15.90 | 11,553 | 892 | 14,990 | -0.69 |
| 0.26 | 9,000 | -113 | 40,716.5 | 13.64 | 273.00 | 85.95 | 54100 | -392.55 | 1509.80 | 16.22 | 1,827.5 | 1,299 | 1,753 | -0.70 |
| 0.25 | 8,344 | -1,132 | 44,118.5 | 13.62 | 247.75 | 76.05 | 54200 | -397.50 | 1564.30 | 15.81 | 185.5 | 34 | 638 | -0.72 |
| 0.23 | 10,152 | -1,616 | 43,622 | 13.49 | 220.25 | 69.15 | 54300 | -341.70 | 1677.30 | 16.85 | 20 | -9 | 173 | -0.72 |
| 0.21 | 8,510 | -2,356 | 32,768.5 | 13.40 | 195.05 | 59.25 | 54400 | -309.20 | 1725.00 | 16.10 | 36.5 | 18 | 156 | -0.75 |
| 0.19 | 56,963 | 123 | 1,31,884 | 13.46 | 177.95 | 53.20 | 54500 | -430.00 | 1800.00 | 16.06 | 402.5 | -67 | 4,631 | -0.76 |
| 0.18 | 7,563 | -279 | 33,426.5 | 13.37 | 157.55 | 44.80 | 54600 | -323.35 | 1830.65 | 14.90 | 15 | 157 | 157 | -0.80 |
| 0.16 | 8,776 | 191 | 33,748 | 13.39 | 143.05 | 43.05 | 54700 | -510.70 | 1969.30 | 17.61 | 5.5 | 78 | 78 | -0.76 |
| 0.15 | 7,631 | 475 | 34,612.5 | 13.24 | 123.95 | 34.75 | 54800 | -473.90 | 2049.85 | 16.54 | 14 | 1 | 91 | -0.80 |
| 0.13 | 8,484 | 928 | 44,443 | 13.32 | 113.00 | 33.20 | 54900 | -570.35 | 2077.25 | 16.24 | 25 | 67 | 67 | -0.81 |
| 0.12 | 97,575 | -2,934 | 2,08,936 | 13.25 | 99.00 | 26.00 | 55000 | -458.50 | 2210.65 | 16.31 | 10,997.5 | -17,457 | 45,951 | -0.83 |
| 0.11 | 9,289 | 1,359 | 32,380.5 | 13.26 | 88.50 | 22.90 | 55100 | -407.40 | 2300.00 | 17.66 | 1 | -1 | 430 | -0.81 |
| 0.10 | 10,517 | -879 | 34,416.5 | 13.31 | 79.55 | 20.15 | 55200 | -647.40 | 2402.55 | 17.62 | 69 | 171 | 171 | -0.83 |
| 0.09 | 5,612 | 251 | 27,798 | 13.28 | 70.05 | 19.75 | 55300 | -321.00 | 2493.35 | 17.28 | 4.5 | 0 | 20 | -0.85 |
| 0.08 | 6,131 | 902 | 26,618 | 13.17 | 61.05 | 12.55 | 55400 | -1927.70 | 2530.60 | 16.17 | 1 | 11 | 11 | -0.87 |
| 0.08 | 36,588 | 777 | 81,788.5 | 13.39 | 56.60 | 13.60 | 55500 | -451.95 | 2689.25 | 18.13 | 167 | 18 | 587 | -0.85 |
| 0.07 | 6,538 | 2,261 | 27,102.5 | 13.43 | 50.50 | 10.70 | 55600 | 0.00 | 3100.00 | 0.00 | 0 | 8 | 0 | 0.00 |
| 0.06 | 5,988 | 564 | 19,704.5 | 13.52 | 45.90 | 10.20 | 55700 | 0.00 | 3208.90 | 0.00 | 0 | 15 | 0 | 0.00 |
| 0.06 | 7,393 | 2,182 | 24,511 | 13.58 | 41.20 | 8.65 | 55800 | 0.00 | 3303.45 | 0.00 | 0 | 5 | 0 | 0.00 |
| 0.05 | 12,505 | 707 | 23,942 | 13.59 | 36.35 | 8.10 | 55900 | 0.00 | 4289.55 | 0.00 | 0 | 10 | 0 | 0.00 |
| 0.05 | 63,501 | 74 | 95,618.5 | 13.61 | 32.05 | 4.55 | 56000 | -442.55 | 3160.00 | 19.61 | 344 | 73 | 5,713 | -0.88 |
| 0.04 | 4,118 | -2,033 | 18,248.5 | 13.78 | 30.00 | 5.70 | 56100 | 0.00 | 3587.00 | 0.00 | 0 | 10 | 0 | 0.00 |
| 0.04 | 3,230 | -1,131 | 16,464 | 13.76 | 26.00 | 3.30 | 56200 | 0.00 | 3782.90 | 0.00 | 0 | 8 | 0 | 0.00 |
| 0.04 | 4,238 | -1,954 | 20,316.5 | 13.90 | 24.10 | 3.60 | 56300 | 0.00 | 4731.40 | 0.00 | 0 | 8 | 0 | 0.00 |
| 0.03 | 4,862 | 1,440 | 19,145 | 14.01 | 22.00 | 3.15 | 56400 | 0.00 | 4776.35 | 0.00 | 0 | 4 | 0 | 0.00 |
|
|
||||||||||||||
| 0.03 | 37,169 | 2,813 | 58,796 | 14.02 | 19.30 | 2.40 | 56500 | -580.95 | 3536.55 | 14.93 | 22.5 | -2 | 5,581 | -0.96 |
| 0.03 | 6,625 | 2,155 | 16,186 | 14.28 | 18.65 | 1.65 | 56600 | 0.00 | 4103.65 | 0.00 | 0 | 5 | 0 | 0.00 |
| 0.03 | 3,864 | 316 | 16,788 | 14.42 | 17.35 | 2.15 | 56700 | 0.00 | 4124.45 | 0.00 | 0 | 5 | 0 | 0.00 |
| 0.02 | 4,583 | 406 | 22,337 | 14.49 | 15.60 | 1.05 | 56800 | 0.00 | 4506.10 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 4,246 | 1,133 | 18,508 | 14.58 | 14.30 | 1.00 | 56900 | 0.00 | 3245.50 | - | 0 | 0 | 0 | - |
| 0.02 | 54,852 | -872 | 78,129 | 14.72 | 13.30 | 0.60 | 57000 | -414.95 | 4125.05 | 22.53 | 19.5 | 18 | 489 | -0.91 |
| 0.02 | 5,450 | 2,244 | 16,174.5 | 14.97 | 12.90 | 0.15 | 57100 | 0.00 | 3373.20 | - | 0 | 0 | 0 | - |
| 0.02 | 3,516 | 944 | 14,402.5 | 15.04 | 11.75 | -0.80 | 57200 | 0.00 | 3438.00 | - | 0 | 0 | 0 | - |
| 0.02 | 4,715 | 2,053 | 14,643 | 15.21 | 11.05 | -0.05 | 57300 | 0.00 | 3503.35 | - | 0 | 0 | 0 | - |
| 0.02 | 3,731 | 1,111 | 16,040 | 15.34 | 10.35 | -0.95 | 57400 | 0.00 | 3569.35 | - | 0 | 0 | 0 | - |
| 0.01 | 16,453 | -4,571 | 50,141 | 15.55 | 10.00 | -0.40 | 57500 | 0.00 | 4727.75 | 0.00 | 0 | 0 | 0 | 0.00 |
| 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 |
| 0.01 | 29,532 | -4,500 | 49,292.5 | 16.68 | 8.80 | -0.40 | 58000 | -489.70 | 5087.50 | 24.58 | 39.5 | 37 | 721 | -0.93 |
| 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 |
| 0.01 | 9,679 | -703 | 25,693 | 17.85 | 8.20 | -0.85 | 58500 | 0.00 | 3940.80 | 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 |
| 0.01 | 26,711 | 994 | 50,838 | 18.83 | 7.10 | -1.25 | 59000 | -612.00 | 5988.00 | - | 2 | 316 | 316 | - |
| 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 |
| 0.01 | 11,064 | -1,680 | 20,321.5 | 19.98 | 6.70 | -1.55 | 59500 | 0.00 | 5086.10 | - | 0 | 0 | 0 | - |
| 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 |
| 0.01 | 35,782 | -26,109 | 61,725 | 21.29 | 6.90 | -1.00 | 60000 | -437.60 | 7077.80 | 31.61 | 19 | 10 | 480 | -0.95 |
| 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 |
| 0.01 | 11,796 | -2,730 | 22,641 | 22.23 | 6.25 | -1.75 | 60500 | 0.00 | 5883.90 | - | 0 | 0 | 0 | - |
| 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 | 16,889 | -3,743 | 22,084.5 | 23.50 | 6.30 | -1.05 | 61000 | 0.00 | 8200.00 | 0.00 | 0 | 39 | 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 |
| 0.01 | 20,779 | -1,854 | 20,929 | 24.52 | 5.90 | -1.10 | 61500 | 0.00 | 8856.15 | 0.00 | 0 | 2 | 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 |
| 0.01 | 80,008 | -595 | 57,246 | 25.64 | 5.80 | -1.30 | 62000 | -472.65 | 9061.10 | 37.10 | 5.5 | -3 | 116 | -0.96 |
| 15,39,533 | 16,03,945 | |||||||||||||
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.
