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

55527.35 -555.20 (-0.99%)

Option Chain for BANKNIFTY
13 Jun 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 OI pcrCOI pcr Change Ltp IV Vol Change OI OI Delta
0.00 0 0 0 0.00 14935.00 0.00 - 40500 - -0.10 3.50 - 41,647 1,527 9,365 -
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
0.00 0 0 0 0.00 0.00 0.00 - 41000 - 0.00 0.00 0.00 0 0 0 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
0.00 0 0 0 0.00 0.00 0.00 - 41500 - 0.00 0.00 0.00 0 0 0 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
0.00 0 0 0 0.00 13800.00 0.00 - 42000 - -0.15 4.20 - 13,919 -1,609 6,378 -
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
0.00 0 0 0 0.00 10916.55 0.00 - 42500 - 0.20 4.40 - 2,409 -327 1,037 -
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
- 109 1 2 - 12570.00 -584.70 6.72 43000 128.00 0.00 4.25 - 737 128 732 -
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 11500.00 0.00 - 43500 - 0.00 4.55 - 589 -81 212 -
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 -2 0 0.00 12282.00 0.00 - 44000 -9.00 0.20 4.50 - 1,272 18 635 -
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
0.00 0 0 0 0.00 11105.00 0.00 - 44500 - 0.40 5.40 45.27 1,166 -185 776 -0.00
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 9129.45 0.00 - 44900 - -0.50 5.50 43.73 327 29 145 -0.00
- 1,952 -23 33 - 10580.00 -647.40 4.13 45000 -16.87 0.20 4.90 42.80 7,763 388 8,059 -0.00
0.00 0 0 0 0.00 8941.95 0.00 - 45100 - -0.75 5.15 42.62 254 -66 180 -0.00
0.00 0 0 0 0.00 8848.25 0.00 - 45200 - -1.70 5.50 42.51 23 -1 81 -0.00
0.00 0 0 0 0.00 8767.50 0.00 - 45300 - 0.55 5.50 42.11 34 9 110 -0.00
0.00 0 0 0 0.00 8662.80 0.00 - 45400 - 0.10 5.00 41.28 131 9 187 -0.00
0.00 0 0 0 0.00 5305.30 0.00 - 45500 - -0.05 5.10 40.97 1,964 7 587 -0.00
0.00 0 0 0 0.00 8502.75 0.00 - 45600 - 0.80 5.85 41.17 78 -13 53 -0.00
0.00 0 0 0 0.00 8383.10 0.00 - 45700 - -0.20 4.75 39.87 72 -3 25 -0.00
0.00 0 0 0 0.00 8302.80 0.00 - 45800 - 1.25 5.65 40.21 162 7 237 -0.00
0.00 0 0 0 0.00 8209.65 0.00 - 45900 - -0.25 5.50 39.69 53 4 22 -0.00
- 460 -3 4 - 9554.45 -635.55 8.45 46000 522.33 0.45 5.70 39.44 15,890 -1,567 3,887 -0.00
0.00 0 0 0 0.00 8013.15 0.00 - 46100 - -0.75 5.05 38.54 25 3 31 -0.00
0.00 0 0 0 0.00 7930.00 0.00 - 46200 - 0.50 7.00 39.53 39 0 51 -0.01
0.00 0 0 0 0.00 9220.00 0.00 - 46300 - 0.25 5.40 38.02 67 33 51 -0.00
0.00 0 0 0 0.00 7730.45 0.00 - 46400 - 0.70 6.00 38.06 44 -5 116 -0.00
- 10 0 1 - 9100.00 -700.00 174.40 46500 - 1.10 6.30 37.86 2,880 -31 1,744 -0.00
0.00 0 0 0 0.00 4340.90 0.00 - 46600 - 1.05 6.85 37.81 86 17 41 -0.01
0.00 0 0 0 0.00 4258.75 0.00 - 46700 - -0.80 6.20 36.99 8 0 32 -0.00
0.00 0 0 0 0.00 4170.80 0.00 - 46800 - 1.75 8.45 37.91 10 5 14 -0.01
0.00 0 0 0 0.00 4086.50 0.00 - 46900 - 2.65 7.65 37.06 53 -2 49 -0.01
- 345 -4 7 - 8550.00 -612.55 14.35 47000 98.25 1.10 6.75 36.13 9,318 -393 4,950 -0.01
0.00 0 0 0 0.00 3920.50 0.00 - 47100 - -0.05 5.05 0.00 0 0 0 0.00
0.00 0 0 0 0.00 8127.00 0.00 - 47200 - -0.05 5.00 0.00 0 11 0 0.00
0.00 0 0 0 0.00 8375.00 0.00 - 47300 - 0.95 7.45 35.33 41 2 54 -0.01
0.00 0 0 0 0.00 7011.20 0.00 - 47400 - 0.85 8.50 35.47 108 -4 67 -0.01
0.00 0 0 0 0.00 9400.00 0.00 - 47500 - 1.55 7.10 34.32 2,960 -165 1,111 -0.01
0.00 0 0 0 0.00 4765.25 0.00 - 47600 - 3.30 8.45 34.63 118 -1 46 -0.01
0.00 0 0 0 0.00 4680.10 0.00 - 47700 - 2.35 8.00 34.00 155 -31 50 -0.01
0.00 0 0 0 0.00 4595.70 0.00 - 47800 - 3.05 8.90 34.02 55 4 196 -0.01
0.00 0 0 0 0.00 4511.60 0.00 - 47900 - 1.95 8.15 33.26 89 3 81 -0.01
- 844 -34 73 - 7600.00 -654.55 8.98 48000 -14.71 2.80 8.85 33.18 13,171 500 7,582 -0.01
0.00 0 0 0 0.00 4346.35 0.00 - 48100 - 2.95 8.40 32.57 41 -6 39 -0.01
0.00 0 0 0 0.00 4251.15 0.00 - 48200 - 1.40 8.45 32.18 172 44 181 -0.01
0.00 0 0 0 0.00 6800.00 0.00 - 48300 - -0.60 7.60 31.38 94 12 76 -0.01
0.00 0 0 0 0.00 7550.00 0.00 - 48400 - 1.35 7.75 31.05 274 22 103 -0.01
0.00 0 0 0 0.00 7350.00 116.65 - 48500 - 3.55 9.45 31.40 7,184 77 1,643 -0.01
0.00 0 0 0 0.00 7201.00 0.00 - 48600 - 5.70 11.55 31.79 218 50 114 -0.01
0.00 0 0 0 0.00 7105.75 0.00 - 48700 - 4.00 10.05 30.82 144 -51 32 -0.01
0.00 0 0 0 0.00 6848.10 0.00 - 48800 - 6.00 11.85 31.03 399 42 167 -0.01
0.00 0 0 0 0.00 6913.75 0.00 - 48900 - 5.35 10.65 30.19 165 -13 83 -0.01
- 1,789 -15 29 - 6615.00 -585.00 3.83 49000 81.33 5.95 12.10 30.31 19,026 -1,220 6,844 -0.01
- 9 0 9 - 6500.00 -500.00 10.67 49100 - 4.65 11.05 29.53 1,198 -25 96 -0.01
- 12 10 15 - 6400.00 175.00 7.17 49200 0.10 5.50 12.50 29.60 201 1 86 -0.01
0.00 0 0 0 0.00 6330.00 0.00 - 49300 - 5.80 13.00 29.33 426 -120 52 -0.01
0.00 0 0 0 0.00 6551.25 0.00 - 49400 - 5.95 12.60 28.79 268 120 185 -0.01
- 430 -31 36 - 6000.00 -738.00 13.23 49500 -16.87 7.25 14.35 28.88 9,836 523 5,689 -0.01
0.00 0 0 0 0.00 6100.00 0.00 - 49600 - 6.10 13.50 28.22 294 19 101 -0.01
0.00 0 0 0 0.00 5650.00 0.00 - 49700 - 9.10 17.00 28.71 346 -163 253 -0.02
0.00 0 0 0 0.00 5900.00 0.00 - 49800 - 9.35 17.10 28.31 410 -42 73 -0.02
0.00 0 0 0 0.00 5960.80 0.00 - 49900 - 11.15 18.70 28.24 1,502 87 200 -0.02
- 5,473 -113 265 - 5673.25 -662.30 4.06 50000 12.21 10.05 18.00 27.65 38,941 -1,380 22,225 -0.02
0.00 0 0 0 0.00 5714.75 0.00 - 50100 - 11.90 20.60 27.77 693 71 404 -0.02
0.00 0 0 0 0.00 5400.00 0.00 - 50200 - 8.85 17.70 26.71 1,327 139 431 -0.02
0.00 0 0 0 0.00 5341.00 0.00 - 50300 - 9.90 18.15 26.37 664 -8 118 -0.02
0.00 0 0 0 0.00 5200.00 0.00 - 50400 - 12.40 21.70 26.66 990 69 188 -0.02
- 275 -4 7 - 5031.70 -668.30 23.40 50500 120.75 12.90 22.80 26.42 22,481 -483 6,435 -0.02
0.00 0 0 0 0.00 5080.00 0.00 - 50600 - 12.85 23.40 26.08 1,278 25 125 -0.02
0.00 0 0 0 0.00 4950.00 0.00 - 50700 - 12.00 22.80 25.52 1,272 154 386 -0.02
- 18 0 2 - 4726.50 -153.50 21.56 50800 - 14.60 26.90 25.76 756 -34 388 -0.03
0.00 0 0 0 0.00 4750.00 0.00 - 50900 - 17.35 29.55 25.70 818 1 485 -0.03
- 2,962 -69 111 - 4630.00 -662.50 6.09 51000 114.86 16.70 29.95 25.30 54,376 -7,925 18,025 -0.03
0.00 0 0 0 0.00 4655.00 0.00 - 51100 - 22.20 36.00 25.62 2,327 137 587 -0.03
0.00 0 0 0 0.00 4020.00 0.00 - 51200 - 16.40 31.45 24.58 1,500 59 664 -0.03
0.00 0 0 0 0.00 4700.00 0.00 - 51300 - 18.80 35.00 24.58 2,510 -75 224 -0.03
0.00 0 0 0 0.00 4604.65 0.00 - 51400 - 20.95 37.75 24.44 961 -78 217 -0.04
- 621 -10 16 - 4056.60 -832.50 10.56 51500 144.30 21.65 38.85 24.09 30,166 -1,443 6,557 -0.04
0.00 0 0 0 0.00 4157.05 0.00 - 51600 - 20.75 38.30 23.54 3,517 45 1,922 -0.04
0.00 0 0 0 0.00 5408.35 0.00 - 51700 - 21.75 40.25 23.28 4,279 530 770 -0.04
- 62 0 1 - 3900.00 -585.90 9.15 51800 - 26.45 46.50 23.45 2,767 146 567 -0.05
0.00 0 0 0 0.00 4040.65 0.00 - 51900 - 24.45 45.60 22.86 2,551 180 664 -0.05
- 3,957 -389 572 - 3680.00 -601.40 7.02 52000 -1.47 25.85 49.30 22.72 59,247 573 27,774 -0.05
0.00 0 0 0 0.00 4450.00 0.00 - 52100 - 27.40 51.90 22.46 3,284 214 1,066 -0.05
0.00 0 0 0 0.00 4450.00 0.00 - 52200 - 25.90 52.05 21.97 4,754 -109 1,002 -0.05
- 18 -1 3 - 3452.30 -346.70 58.83 52300 -394.00 30.70 58.05 21.97 4,355 394 1,059 -0.06
0.00 0 0 0 0.00 4399.05 0.00 - 52400 - 33.25 63.50 21.88 4,569 592 1,294 -0.06
- 2,179 -147 275 - 3209.00 -586.85 4.89 52500 2.94 34.75 66.65 21.60 33,332 -432 10,663 -0.07
0.00 0 0 0 0.00 3150.00 0.00 - 52600 - 38.95 71.00 21.38 3,820 -42 925 -0.07
0.00 0 0 0 0.00 3855.00 0.00 - 52700 - 34.85 71.75 20.89 4,597 -81 1,236 -0.07
0.00 0 0 0 0.00 3049.25 0.00 - 52800 - 41.15 80.00 20.90 5,935 73 1,636 -0.08
0.94 10 0 1 17.71 2901.85 1.85 109.90 52900 - 38.50 81.70 20.46 5,454 -421 1,099 -0.08
- 4,497 -177 2,196 - 2718.00 -636.10 6.96 53000 11.19 46.50 91.85 20.52 93,181 -1,981 31,311 -0.09
- 105 4 20 - 2583.75 -629.25 18.90 53100 42.75 44.65 94.00 20.07 6,320 171 1,985 -0.09
- 18 -1 17 - 2510.00 -794.45 89.61 53200 -538.00 49.30 101.80 19.89 9,593 538 1,613 -0.10
0.96 115 -14 51 13.52 2487.45 -730.05 10.26 53300 -5.86 51.10 106.45 19.59 6,003 82 1,180 -0.11
0.00 0 -2 0 0.00 3120.15 0.00 - 53400 -81.50 54.20 113.50 19.36 6,663 163 1,161 -0.11
0.99 1,685 -543 894 9.27 2270.05 -546.90 9.43 53500 -4.48 63.10 127.10 19.41 50,991 2,431 15,886 -0.12
- 76 1 37 - 2160.00 -740.00 21.41 53600 320.00 65.50 134.35 19.12 7,396 320 1,627 -0.13
0.94 85 1 12 13.09 2104.45 -544.25 17.58 53700 165.00 68.10 144.80 18.95 7,350 165 1,494 -0.14
0.93 57 1 2 12.92 2009.00 -671.00 44.28 53800 -17.00 73.00 154.00 18.70 11,344 -17 2,524 -0.15
- 77 2 10 - 1830.65 -868.35 21.32 53900 145.50 79.75 167.85 18.61 10,106 291 1,642 -0.16
0.90 6,934 -1,609 5,815 13.27 1832.30 -555.75 3.90 54000 -0.31 88.10 183.00 18.52 1,12,250 505 27,055 -0.17
0.90 140 -3 37 12.56 1730.00 -718.05 14.50 54100 -55.67 92.00 196.85 18.34 11,910 167 2,030 -0.18
0.90 79 -3 36 12.19 1633.95 -1017.00 33.95 54200 -258.67 95.00 208.35 18.04 11,787 776 2,682 -0.20
0.88 96 -8 18 12.37 1550.00 -750.00 17.51 54300 33.50 105.30 228.20 18.00 11,437 -268 1,681 -0.21
0.85 115 14 167 13.05 1480.00 -584.30 15.23 54400 12.07 111.30 240.85 17.68 11,364 169 1,752 -0.22
0.82 2,216 -92 3,168 13.82 1417.90 -500.05 10.48 54500 -72.09 117.15 260.05 17.53 75,660 6,632 23,231 -0.24
0.81 463 -3 113 13.01 1315.00 -551.95 4.11 54600 141.00 135.45 288.00 17.60 15,140 -423 1,905 -0.26
0.79 262 -5 298 13.14 1240.00 -552.40 12.47 54700 -139.00 151.55 312.10 17.51 14,105 695 3,268 -0.27
0.77 396 30 669 13.11 1162.05 -467.95 10.20 54800 18.87 154.15 335.50 17.35 22,122 566 4,039 -0.29
0.74 327 37 966 13.08 1086.70 -453.55 12.39 54900 21.30 151.50 354.15 17.01 18,962 788 4,051 -0.31
0.71 17,758 1,280 40,092 13.61 1033.85 -452.65 2.33 55000 -0.31 170.40 389.95 17.10 1,80,376 -398 41,303 -0.33
0.69 585 105 8,611 13.21 950.40 -463.75 7.04 55100 3.50 177.35 415.05 16.85 28,780 367 4,117 -0.34
0.66 1,379 444 14,304 13.36 888.85 -434.05 3.48 55200 0.34 184.55 445.75 16.70 37,131 150 4,803 -0.37
0.64 1,835 771 26,026 13.59 834.00 -431.50 2.91 55300 1.39 196.70 481.10 16.62 50,124 1,074 5,347 -0.39
0.61 4,376 3,262 70,599 13.30 761.75 -404.85 1.47 55400 0.40 213.00 523.05 16.64 1,01,126 1,310 6,436 -0.41
0.58 21,183 10,989 1,89,118 13.40 707.10 -416.05 1.20 55500 0.07 225.40 564.35 16.60 2,17,220 769 25,374 -0.43
0.55 7,096 5,486 81,340 13.53 656.90 -394.45 0.93 55600 0.19 244.85 611.35 16.64 1,02,764 1,056 6,571 -0.45
0.53 5,369 2,458 46,569 13.38 598.05 -373.15 0.90 55700 -0.44 258.10 659.75 16.66 54,024 -1,077 4,846 -0.48
0.50 7,872 2,906 44,148 13.39 548.10 -353.25 0.85 55800 -0.52 257.35 692.60 16.25 29,334 -1,512 6,657 -0.50
0.47 3,945 1,478 24,905 13.56 507.90 -345.40 0.77 55900 -0.88 276.75 750.05 16.38 15,703 -1,300 3,047 -0.52
0.44 70,419 -96 1,57,314 13.51 461.55 -332.45 0.85 56000 76.00 300.80 810.00 16.51 98,721 -7,296 59,902 -0.55
0.42 4,620 -132 23,631 13.61 424.00 -320.30 0.57 56100 14.20 316.45 863.05 16.42 9,288 -1,874 2,635 -0.57
0.39 6,182 -745 29,390 13.59 384.20 -301.35 0.41 56200 3.91 338.50 932.00 16.67 12,267 -2,912 2,556 -0.59
0.36 5,627 -1,135 23,813 13.69 351.45 -285.00 0.42 56300 1.43 347.70 987.15 16.53 6,659 -1,625 2,372 -0.61
0.34 6,630 -1,011 26,427 13.65 316.15 -271.10 0.56 56400 2.18 370.80 1057.10 16.69 7,841 -2,201 3,681 -0.63
0.31 32,400 -69 1,16,602 13.61 283.00 -256.20 0.50 56500 92.94 380.85 1126.35 16.80 29,016 -6,413 16,070 -0.65
0.29 11,600 -881 25,261 13.75 259.00 -239.45 0.29 56600 1.71 400.75 1195.45 16.85 5,621 -1,503 3,356 -0.67
0.27 10,688 -787 23,983 13.75 232.00 -223.00 0.20 56700 0.75 425.25 1282.00 17.32 2,568 -587 2,124 -0.69
0.25 12,257 -808 29,524 13.81 209.40 -207.15 0.28 56800 0.70 444.40 1360.00 17.53 1,513 -566 3,487 -0.70
0.23 11,777 335 19,936 13.77 185.50 -195.75 0.33 56900 -0.65 430.65 1422.00 17.24 900 -218 3,838 -0.72
0.21 52,608 -1,125.5 1,31,132 13.85 167.20 -175.35 0.19 57000 3.46 459.30 1513.35 17.75 15,533 -3,889 10,001 -0.74
0.19 4,748 85 13,790 14.01 152.70 -158.75 0.23 57100 -2.15 453.70 1580.90 17.51 692 -183 1,109 -0.76
0.17 6,118 709 20,731 13.97 134.10 -149.20 0.17 57200 -0.13 475.45 1676.00 18.07 593 -91 1,038 -0.77
0.16 3,149 -893 17,604 14.17 123.35 -132.20 0.16 57300 0.06 524.35 1797.55 19.44 167 -50 496 -0.76
0.14 3,115 -178 11,638 14.13 107.95 -122.85 0.13 57400 0.04 489.90 1848.85 18.58 34 -7 392 -0.79
0.13 25,920 6,403 90,479 14.22 97.00 -109.15 0.09 57500 -0.03 506.10 1945.00 19.13 630 -161 2,231 -0.80
0.12 3,390 380 15,054 14.26 86.00 -102.30 0.04 57600 -0.01 557.65 2059.55 20.28 52 -2 142 -0.79
0.11 2,624 -391 10,932 14.46 79.05 -91.25 0.03 57700 0.00 662.95 2237.30 23.47 11 -1 83 -0.77
0.10 4,284 501 17,409 14.56 71.20 -79.70 0.03 57800 -0.01 649.00 2322.65 23.69 37 -3 124 -0.78
0.09 2,611 -331 10,160 14.61 63.00 -73.20 0.04 57900 - 711.50 2420.00 24.26 1 0 93 -0.79
0.08 40,387 5,333 1,27,048 14.86 59.00 -62.60 0.08 58000 0.07 593.40 2418.85 21.38 1,867 382 3,126 -0.83
0.08 2,564 58 10,404 14.90 52.00 -58.45 0.01 58100 0.03 741.20 2610.00 25.25 36 2 25 -0.80
0.07 1,931 -879 8,665 15.16 49.00 -48.50 0.04 58200 -0.00 686.20 2705.25 25.73 31 2 73 -0.80
0.06 3,201 570 9,921 15.27 44.10 -44.05 - 58300 0.00 0.00 1917.00 0.00 0 1 0 0.00
0.06 2,510 -144 8,424 15.45 40.65 -37.85 - 58400 - 0.00 3180.70 0.00 0 0 0 0.00
0.05 28,299 8,856 73,001 15.52 36.20 -34.50 0.02 58500 - 546.15 2851.45 21.50 71 0 600 -0.88
0.05 1,929 -262 7,190 15.60 32.35 -31.25 - 58600 - 0.00 1970.00 0.00 0 0 0 0.00
0.04 2,616 132 8,812 15.76 29.65 -27.45 - 58700 - 0.00 3903.40 0.00 0 0 0 0.00
0.04 3,357 416 11,018 15.93 27.25 -24.30 - 58800 - 0.00 1924.50 0.00 0 0 0 0.00
0.04 2,333 -345 4,823 16.00 24.30 -21.80 - 58900 - 0.00 2151.00 0.00 0 0 0 0.00
0.03 48,007 19,584 1,24,424 16.13 22.10 -19.60 0.01 59000 -0.00 651.20 3395.00 26.27 201 -88 660 -0.87
0.03 2,141 119 4,411 16.60 22.60 -15.30 - 59100 - 0.00 2317.15 0.00 0 0 0 0.00
0.03 2,511 -140 5,739 16.42 18.45 -15.45 0.01 59200 -0.04 1400.00 3600.00 27.60 32 5 15 -0.87
0.03 2,038 -10 6,106 17.02 19.95 -11.50 - 59300 - 0.00 3803.75 0.00 0 0 0 0.00
0.03 1,117 -342 3,735 17.15 18.20 -10.30 - 59400 - 0.00 3890.90 0.00 0 0 0 0.00
0.02 28,703 9,609 85,024 17.19 16.15 -9.35 - 59500 -0.00 0.00 3314.15 0.00 0 -2 0 0.00
0.02 1,784 -722 7,401 17.37 15.00 -9.35 - 59600 - 0.00 4241.95 0.00 0 0 0 0.00
0.02 3,526 872 7,829 17.57 14.10 -7.80 - 59700 - 0.00 4144.35 0.00 0 0 0 0.00
0.02 1,412 -48 3,466 17.77 13.30 -6.75 - 59800 - 0.00 4234.15 0.00 0 0 0 0.00
0.02 1,328 55 1,942 17.92 12.25 -6.60 - 59900 - 0.00 3850.00 0.00 0 0 0 0.00
0.02 57,112 1,490 1,11,036 18.24 12.10 -4.70 0.05 60000 -0.04 689.05 4389.00 31.39 189 -55 2,861 -0.89
0.02 867 -469 2,154 18.68 12.50 -3.15 - 60100 0.00 0.00 3561.00 0.00 0 -1 0 0.00
0.02 2,807 1,100 6,395 18.62 10.70 -4.20 - 60200 - 0.00 3400.00 0.00 0 0 0 0.00
0.01 1,209 57 2,461 18.85 10.25 -3.65 - 60300 - 0.00 4691.10 0.00 0 0 0 0.00
0.01 886 -310 1,929 19.06 9.75 -3.15 - 60400 - 0.00 4778.60 0.00 0 0 0 0.00
0.01 19,783 -594 37,761 19.40 9.75 -2.30 - 60500 - 0.00 3854.40 0.00 0 0 0 0.00
0.01 896 -60 1,137 19.41 8.60 -3.40 - 60600 - 0.00 4841.50 0.00 0 0 0 0.00
0.01 497 -16 760 19.95 9.30 -1.90 - 60700 - 0.00 8191.00 - 0 0 0 -
0.01 684 -49 784 20.24 9.15 -1.25 - 60800 - 0.00 8283.25 - 0 0 0 -
0.01 565 125 1,009 20.27 8.20 -1.75 - 60900 - 0.00 8375.70 - 0 0 0 -
0.01 40,479 -1,011 56,530 20.40 7.60 -1.85 0.01 61000 0.03 721.25 5336.25 33.50 37 -28 274 -0.92
0.01 110 18 51 20.93 8.20 -0.25 - 61100 - 0.00 8561.15 - 0 0 0 -
0.01 149 33 275 21.15 7.90 -0.60 - 61200 - 0.00 8654.15 - 0 0 0 -
0.01 65 -58 416 21.33 7.50 -0.70 - 61300 - 0.00 8747.30 - 0 0 0 -
0.01 177 76 1,770 21.56 7.25 -0.90 - 61400 - 0.00 8840.65 - 0 0 0 -
0.01 8,474 -5,139 36,068 22.06 7.75 -0.15 - 61500 - 0.00 4370.00 0.00 0 0 0 0.00
0.01 307 0 867 22.23 7.35 -0.55 - 61600 - 0.00 9027.85 - 0 0 0 -
0.01 153 -20 78 22.41 7.00 -0.90 - 61700 - 0.00 9121.65 - 0 0 0 -
0.01 199 74 698 23.35 8.70 1.25 - 61800 - 0.00 9215.65 - 0 0 0 -
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 12,139 -7,849 35,439 23.37 7.05 0.10 - 62000 -0.00 0.00 5502.55 0.00 0 3 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
0.01 6,481 -1,243 13,636 24.60 6.35 0.15 - 62500 - 0.00 6350.00 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
0.01 25,685 -4,980 30,035 26.13 6.40 0.20 0.03 63000 -0.00 640.00 7350.00 43.73 5 1 679 -0.92
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
0.01 10,163 -6 7,891 27.35 5.85 0.15 - 63500 - 0.00 10832.60 - 0 0 0 -
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
0.01 6,441 325 12,822 28.75 5.80 0.05 - 64000 - 0.00 7200.00 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
0.01 17,986 9,526 28,323 30.09 5.65 0.45 - 64500 - 0.00 9348.50 - 0 0 0 -
7,87,451 5,38,788
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.