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
- 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.