BANKNIFTY
Nifty Bank
50759.2
-816.50 (-1.58%)
Option Chain for BANKNIFTY
20 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 | |
| - | 266 | -44 | 25.5 | - | 8726.40 | -1003.60 | 42000 | -0.75 | 0.60 | - | 98,102 | 39,473 | 1,23,400 | - |
| 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 | -0.90 | 0.55 | - | 91,923.5 | 31,098 | 53,811 | - |
| 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 |
| - | 171 | -10 | 7 | - | 7700.00 | -980.00 | 43000 | -0.80 | 0.60 | - | 1,07,826 | 36,676 | 1,05,621 | - |
| 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 | -0.80 | 0.65 | - | 1,04,051.5 | 39,983 | 1,06,547 | - |
| 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 | 86 | 0 | 0.00 | 7724.00 | 0.00 | 44000 | -0.95 | 0.75 | 45.79 | 25,560 | 3,469 | 20,249 | -0.00 |
| 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 | -0.45 | 1.25 | 44.58 | 17,179.5 | 823 | 12,646 | -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 | 0.00 | 0.00 | 44900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 1,187 | -169 | 97.5 | - | 5781.40 | -939.00 | 45000 | -0.85 | 1.10 | 40.70 | 23,887.5 | 1,330 | 21,436 | -0.00 |
| 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 | -1.10 | 1.25 | 37.86 | 19,956.5 | 4,025 | 13,082 | -0.00 |
| 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 |
| - | 596 | -149 | 109.5 | - | 4818.45 | -893.65 | 46000 | -0.80 | 1.45 | 34.84 | 39,544 | 4,443 | 29,220 | -0.00 |
| 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 | 12 | 0 | 0.00 | 5228.40 | 0.00 | 46500 | -1.25 | 1.65 | 31.97 | 26,802 | -2,940 | 9,371 | -0.00 |
| 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 |
| - | 2,073 | -117 | 89 | - | 3808.00 | -908.10 | 47000 | -1.30 | 2.40 | 29.78 | 69,657.5 | 8,277 | 72,830 | -0.00 |
| - | 0 | 0 | 0 | - | 7981.85 | 0.00 | 47100 | -1.15 | 2.70 | 29.38 | 10,259.5 | 1,592 | 5,666 | -0.01 |
| - | 0 | 0 | 0 | - | 7890.60 | 0.00 | 47200 | -1.15 | 2.20 | 28.08 | 14,339 | 3,352 | 6,537 | -0.00 |
| - | 0 | 0 | 0 | - | 7799.65 | 0.00 | 47300 | 0.15 | 3.75 | 29.05 | 10,616 | 912 | 3,166 | -0.01 |
| 0.00 | 0 | 3 | 0 | 0.00 | 5382.90 | 0.00 | 47400 | -2.00 | 1.75 | 25.98 | 11,669.5 | 1,750 | 4,099 | -0.00 |
| 0.83 | 39 | 39 | 2 | 71.72 | 3769.70 | -1058.05 | 47500 | -1.00 | 2.80 | 26.64 | 83,636 | 8,906 | 38,408 | -0.01 |
| - | 0 | 0 | 0 | - | 7528.55 | 0.00 | 47600 | -0.65 | 4.00 | 27.05 | 9,651.5 | 1,663 | 3,204 | -0.01 |
| - | 0 | 0 | 0 | - | 7438.75 | 0.00 | 47700 | 1.65 | 5.55 | 27.42 | 11,067.5 | 1,069 | 4,197 | -0.01 |
| 0.92 | 7 | 7 | 4 | 44.09 | 3213.20 | -1972.55 | 47800 | -0.10 | 4.20 | 25.79 | 33,739.5 | 10,469 | 22,890 | -0.01 |
| 0.00 | 0 | 2 | 0 | 0.00 | 4429.80 | 0.00 | 47900 | -0.25 | 5.10 | 25.67 | 13,936.5 | 1,163 | 4,205 | -0.01 |
| - | 3,962 | -149 | 206 | - | 2832.20 | -897.80 | 48000 | -0.60 | 5.05 | 24.87 | 2,12,764.5 | 26,107 | 1,06,110 | -0.01 |
| 0.00 | 0 | 6 | 0 | 0.00 | 4350.00 | 0.00 | 48100 | 0.30 | 6.00 | 24.66 | 19,784.5 | 3,246 | 7,047 | -0.01 |
| 0.00 | 0 | 17 | 0 | 0.00 | 5200.00 | 0.00 | 48200 | -0.05 | 7.30 | 24.54 | 41,838 | 5,484 | 15,219 | -0.02 |
| 0.77 | 25 | 25 | 42 | 72.04 | 3143.75 | 550.85 | 48300 | 0.75 | 8.00 | 24.06 | 26,904.5 | 2,203 | 6,348 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 2466.80 | 0.00 | 48400 | -1.70 | 8.20 | 23.28 | 38,261.5 | 2,848 | 12,281 | -0.02 |
| - | 169 | -529 | 393 | - | 2317.35 | -932.65 | 48500 | -0.70 | 9.50 | 22.98 | 2,62,718.5 | 10,023 | 67,576 | -0.02 |
| - | 15 | -3 | 14.5 | - | 2236.10 | -1000.95 | 48600 | 3.75 | 13.75 | 23.53 | 50,820.5 | -3,786 | 8,090 | -0.03 |
| - | 11 | 11 | 9.5 | - | 2029.90 | -902.35 | 48700 | 3.85 | 13.95 | 22.72 | 47,034.5 | 3,265 | 8,456 | -0.03 |
| 0.00 | 0 | 9 | 0 | 0.00 | 4747.65 | 0.00 | 48800 | 5.80 | 19.80 | 23.27 | 70,869 | 1,654 | 7,785 | -0.04 |
| - | 15 | 15 | 2 | - | 1865.50 | -1565.10 | 48900 | 4.35 | 20.00 | 22.46 | 65,628 | 3,611 | 8,976 | -0.04 |
| - | 4,275 | -48 | 605.5 | - | 1852.20 | -913.35 | 49000 | 5.70 | 21.50 | 21.78 | 4,70,988.5 | 4,455 | 1,11,432 | -0.04 |
| 0.00 | 0 | 20 | 0 | 0.00 | 2722.75 | 0.00 | 49100 | 4.55 | 23.55 | 21.23 | 81,564 | -3,890 | 6,534 | -0.05 |
| - | 73 | 0 | 17 | - | 1658.20 | -792.85 | 49200 | 9.60 | 30.05 | 21.36 | 92,251 | -1,647 | 11,860 | -0.06 |
| - | 127 | 127 | 85 | - | 1545.20 | -2084.25 | 49300 | 7.30 | 33.10 | 20.81 | 87,006.5 | 447 | 10,773 | -0.07 |
| 0.00 | 0 | 31 | 0 | 0.00 | 4031.80 | 0.00 | 49400 | 9.85 | 38.50 | 20.60 | 99,666 | 351 | 9,073 | -0.08 |
| - | 636 | 34 | 431 | - | 1385.65 | -886.20 | 49500 | 19.45 | 47.00 | 20.49 | 3,90,368 | -15,577 | 57,373 | -0.09 |
| - | 146 | 61 | 60.5 | - | 1270.85 | -822.90 | 49600 | 16.85 | 53.75 | 20.20 | 94,992 | 1,474 | 7,886 | -0.10 |
| - | 179 | 65 | 181.5 | - | 1182.25 | -927.25 | 49700 | 22.45 | 64.45 | 20.11 | 1,21,217.5 | 6,273 | 13,471 | -0.12 |
| - | 281 | 98 | 359 | - | 1113.90 | -851.10 | 49800 | 37.30 | 82.30 | 20.38 | 1,51,476 | 6,471 | 19,921 | -0.15 |
| 0.96 | 377 | 126 | 508 | 10.81 | 1027.80 | -859.50 | 49900 | 47.35 | 93.70 | 20.02 | 1,44,692.5 | -845 | 8,246 | -0.16 |
| 0.95 | 14,591 | 4,825 | 17,846.5 | 10.36 | 930.00 | -866.35 | 50000 | 55.25 | 111.00 | 19.95 | 6,60,120.5 | -11,500 | 1,00,457 | -0.19 |
| 0.92 | 3,746 | 697 | 1,576.5 | 10.93 | 839.95 | -850.50 | 50100 | 61.60 | 125.60 | 19.56 | 1,73,612.5 | -518 | 12,815 | -0.21 |
| 0.86 | 2,456 | 1,867 | 5,454.5 | 13.03 | 779.00 | -830.85 | 50200 | 76.05 | 145.00 | 19.33 | 2,49,121.5 | 7,737 | 22,884 | -0.24 |
| 0.81 | 3,479 | 3,096 | 8,593.5 | 13.72 | 705.45 | -814.50 | 50300 | 87.45 | 167.20 | 19.12 | 2,06,233.5 | 2,464 | 14,708 | -0.27 |
| 0.75 | 3,737 | 3,091 | 13,576.5 | 14.66 | 636.75 | -792.90 | 50400 | 100.15 | 188.15 | 18.68 | 1,97,692 | 1,791 | 12,594 | -0.30 |
| 0.72 | 11,436 | 8,772 | 70,418.5 | 13.93 | 551.10 | -798.90 | 50500 | 126.10 | 223.75 | 18.87 | 5,13,209.5 | 8,310 | 64,544 | -0.33 |
| 0.67 | 9,147 | 5,717 | 42,493.5 | 14.07 | 485.00 | -760.30 | 50600 | 147.55 | 257.25 | 18.75 | 2,40,429 | 5,131 | 15,768 | -0.37 |
| 0.62 | 16,262 | 12,985 | 1,06,309.5 | 14.25 | 425.00 | -738.45 | 50700 | 169.95 | 293.70 | 18.59 | 3,57,841 | 11,331 | 23,850 | -0.41 |
| 0.56 | 25,933 | 22,440 | 1,72,933.5 | 14.68 | 375.40 | -700.60 | 50800 | 198.00 | 339.00 | 18.68 | 4,80,406 | 20,306 | 35,076 | -0.45 |
| 0.51 | 15,714 | 12,262 | 1,51,476.5 | 14.39 | 315.95 | -669.40 | 50900 | 225.35 | 389.35 | 18.81 | 4,05,849 | -2,163 | 17,213 | -0.49 |
| 0.46 | 79,272 | 50,604 | 4,90,247 | 14.49 | 270.00 | -648.00 | 51000 | 258.10 | 441.10 | 18.82 | 10,67,447 | -23,988 | 73,056 | -0.53 |
| 0.41 | 25,550 | 19,139 | 2,52,479 | 14.69 | 231.05 | -601.20 | 51100 | 291.55 | 498.40 | 18.91 | 4,20,226 | -3,273 | 13,433 | -0.57 |
| 0.37 | 35,519 | 28,472 | 4,17,468 | 14.92 | 197.55 | -580.95 | 51200 | 332.30 | 566.25 | 19.33 | 6,14,110.5 | -12,181 | 18,340 | -0.60 |
| 0.32 | 37,484 | 27,780 | 4,94,191.5 | 14.97 | 164.90 | -544.30 | 51300 | 360.35 | 623.35 | 19.04 | 6,30,958.5 | -16,837 | 15,717 | -0.64 |
| 0.28 | 42,737 | 25,262 | 5,57,669 | 15.13 | 138.45 | -496.55 | 51400 | 401.80 | 695.80 | 19.35 | 5,70,822.5 | -17,596 | 18,654 | -0.67 |
| 0.24 | 1,17,760 | 41,388 | 9,75,691 | 15.37 | 116.90 | -448.30 | 51500 | 459.00 | 781.00 | 20.19 | 6,87,435.5 | -20,113 | 60,324 | -0.70 |
| 0.21 | 45,553 | 13,878 | 3,93,604 | 15.54 | 97.50 | -408.75 | 51600 | 496.10 | 865.00 | 20.85 | 2,37,841 | -11,025 | 16,832 | -0.72 |
| 0.18 | 38,344 | 11,876 | 2,99,965 | 15.80 | 82.30 | -377.50 | 51700 | 535.00 | 940.00 | 20.88 | 1,24,940.5 | -10,823 | 12,602 | -0.75 |
| 0.16 | 35,955 | 10,045 | 3,00,276.5 | 15.98 | 68.40 | -333.60 | 51800 | 575.00 | 1035.00 | 21.99 | 85,552 | -5,140 | 15,530 | -0.77 |
| 0.13 | 23,738 | 6,410 | 2,20,097.5 | 16.02 | 55.00 | -300.60 | 51900 | 596.00 | 1101.45 | 21.18 | 41,055.5 | -3,752 | 16,165 | -0.80 |
| 0.12 | 1,43,740 | 48,627 | 8,07,165 | 16.66 | 50.00 | -258.35 | 52000 | 660.15 | 1218.90 | 23.65 | 1,24,129 | -21,970 | 53,032 | -0.80 |
| 0.10 | 32,151 | 8,581 | 2,05,166 | 16.88 | 41.80 | -225.25 | 52100 | 682.80 | 1302.85 | 23.83 | 17,108.5 | -2,374 | 12,816 | -0.82 |
| 0.09 | 53,108 | 10,130 | 2,57,804 | 17.26 | 36.20 | -195.30 | 52200 | 712.05 | 1405.00 | 25.23 | 19,690 | -8,019 | 22,308 | -0.82 |
| 0.08 | 45,378 | 6,255 | 2,28,718 | 17.84 | 32.95 | -167.05 | 52300 | 744.40 | 1492.40 | 25.51 | 9,167 | -3,639 | 15,159 | -0.84 |
| 0.07 | 54,094 | 3,557 | 1,95,666 | 18.15 | 28.25 | -149.75 | 52400 | 756.90 | 1585.45 | 26.15 | 6,505.5 | -2,781 | 12,293 | -0.85 |
| 0.06 | 1,78,230 | 37,909 | 6,67,667.5 | 18.25 | 23.00 | -131.00 | 52500 | 765.95 | 1680.00 | 26.85 | 24,096.5 | -17,049 | 47,211 | -0.86 |
| 0.05 | 52,968 | -1,995 | 2,22,496 | 18.77 | 20.90 | -112.85 | 52600 | 791.00 | 1780.50 | 28.03 | 3,309 | -2,050 | 11,885 | -0.86 |
| 0.05 | 60,314 | -2,293 | 1,92,893 | 19.33 | 19.25 | -98.80 | 52700 | 812.35 | 1890.00 | 29.97 | 7,538.5 | -3,986 | 19,373 | -0.86 |
| 0.04 | 66,987 | 8,375 | 1,97,752.5 | 19.82 | 17.50 | -86.50 | 52800 | 821.20 | 1974.15 | 29.69 | 4,842 | -1,922 | 19,187 | -0.88 |
| 0.04 | 43,913 | 8,143 | 1,53,352.5 | 20.35 | 16.15 | -78.85 | 52900 | 818.55 | 2078.00 | 31.13 | 1,153 | -854 | 15,509 | -0.88 |
| 0.04 | 2,13,834 | 45,111 | 6,50,222.5 | 21.20 | 16.30 | -68.70 | 53000 | 834.80 | 2174.80 | 31.91 | 14,798 | -9,785 | 65,055 | -0.88 |
| 0.03 | 41,847 | 882 | 1,63,956.5 | 21.82 | 15.50 | -62.50 | 53100 | 859.75 | 2293.85 | 34.75 | 1,127.5 | -1,270 | 9,537 | -0.87 |
| 0.03 | 51,050 | -1,016 | 2,07,377.5 | 22.35 | 14.70 | -54.30 | 53200 | 854.00 | 2374.00 | 33.96 | 1,592.5 | -1,439 | 8,312 | -0.89 |
| 0.03 | 55,225 | 6,167 | 2,02,143 | 22.85 | 13.45 | -50.25 | 53300 | 856.60 | 2481.85 | 35.77 | 1,271.5 | -1,731 | 9,062 | -0.89 |
| 0.03 | 83,206 | 9,494 | 2,20,057.5 | 23.41 | 12.70 | -44.75 | 53400 | 865.15 | 2570.40 | 35.67 | 1,000.5 | -935 | 16,971 | -0.90 |
| 0.02 | 2,23,788 | 30,107 | 5,91,288 | 23.74 | 11.35 | -39.65 | 53500 | 875.40 | 2675.40 | 37.21 | 7,930 | -6,230 | 52,997 | -0.89 |
| 0.02 | 80,761 | 2,639 | 2,11,984 | 24.37 | 11.00 | -34.60 | 53600 | 875.45 | 2779.85 | 38.69 | 602 | -458 | 9,786 | -0.89 |
| 0.02 | 72,685 | 1,738 | 1,91,898 | 24.86 | 10.30 | -33.70 | 53700 | 879.10 | 2882.75 | 40.01 | 705 | -774 | 14,297 | -0.89 |
| 0.02 | 57,645 | -1,953 | 1,68,638 | 25.38 | 9.75 | -28.25 | 53800 | 881.40 | 2971.75 | 39.86 | 191 | -68 | 14,119 | -0.90 |
| 0.02 | 40,672 | -4,543 | 1,43,834.5 | 25.80 | 9.00 | -26.90 | 53900 | 950.20 | 3136.40 | 47.20 | 62.5 | -19 | 8,509 | -0.87 |
| 0.02 | 2,52,718 | -26,027 | 6,41,927 | 26.38 | 8.70 | -23.55 | 54000 | 878.05 | 3169.00 | 41.52 | 3,901.5 | -2,921 | 31,091 | -0.91 |
| 0.02 | 28,641 | -14,116 | 1,05,140.5 | 27.12 | 8.90 | -20.55 | 54100 | 915.85 | 3294.35 | 45.26 | 102 | -19 | 1,906 | -0.90 |
| 0.02 | 32,043 | -9,631 | 1,11,237.5 | 27.52 | 8.25 | -19.45 | 54200 | 921.55 | 3396.15 | 46.45 | 262.5 | -291 | 3,138 | -0.90 |
| 0.01 | 28,355 | -481 | 1,06,007.5 | 28.08 | 7.85 | -17.15 | 54300 | 917.25 | 3519.85 | 49.85 | 80.5 | -80 | 3,409 | -0.89 |
| 0.01 | 30,863 | -6,475 | 1,09,632.5 | 27.92 | 6.30 | -16.00 | 54400 | 926.80 | 3606.80 | 49.56 | 25.5 | -10 | 2,276 | -0.89 |
| 0.01 | 1,60,642 | 5,698 | 4,61,061 | 27.86 | 5.15 | -15.50 | 54500 | 890.80 | 3670.75 | 46.55 | 405.5 | -645 | 9,150 | -0.91 |
| 0.01 | 31,336 | -7,508 | 93,766.5 | 29.70 | 7.05 | -12.65 | 54600 | 815.80 | 3680.00 | 28.11 | 12.5 | -9 | 3,738 | -0.99 |
| 0.01 | 24,750 | -3,495 | 59,681.5 | 30.45 | 7.30 | -11.65 | 54700 | 840.05 | 3896.15 | 52.14 | 59.5 | -78 | 1,637 | -0.90 |
| 0.01 | 28,418 | -1,950 | 79,174 | 30.70 | 6.50 | -11.20 | 54800 | 1322.20 | 3978.20 | 50.29 | 19.5 | 761 | 761 | -0.91 |
| 0.01 | 26,686 | -3,737 | 80,039 | 31.49 | 6.70 | -9.80 | 54900 | 849.40 | 4105.90 | 55.38 | 5 | -6 | 582 | -0.90 |
| 0.01 | 2,08,532 | -8,038 | 4,22,775.5 | 31.38 | 5.55 | -8.55 | 55000 | 907.20 | 4177.35 | 52.91 | 1,287 | -845 | 26,228 | -0.91 |
| 0.01 | 20,207 | -9,655 | 58,388 | 32.70 | 6.55 | -7.80 | 55100 | 2189.30 | 4311.70 | 56.97 | 4 | 524 | 524 | -0.90 |
| 0.01 | 22,120 | -1,235 | 53,730 | 32.93 | 6.00 | -7.15 | 55200 | 1007.75 | 4563.75 | 71.92 | 3 | -6 | 320 | -0.85 |
| 0.01 | 18,447 | -3,655 | 43,060.5 | 33.69 | 6.10 | -7.75 | 55300 | 0.00 | 2375.00 | 0.00 | 0 | 3 | 0 | 0.00 |
| 0.01 | 21,793 | -1,272 | 52,258.5 | 34.26 | 6.00 | -6.40 | 55400 | 1450.10 | 4603.00 | 58.86 | 2.5 | 130 | 130 | -0.91 |
| 0.01 | 83,898 | -35,598 | 2,33,558 | 34.13 | 5.00 | -7.00 | 55500 | 935.75 | 4686.30 | 57.80 | 77.5 | -51 | 1,839 | -0.92 |
| 0.01 | 16,634 | 350 | 46,551 | 35.19 | 5.55 | -6.05 | 55600 | 0.00 | 2600.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 15,340 | 4 | 33,546 | 36.38 | 6.30 | -4.65 | 55700 | 0.00 | 2085.30 | 0.00 | 0 | 1 | 0 | 0.00 |
| 0.01 | 27,781 | -6,527 | 55,954 | 36.36 | 5.45 | -5.45 | 55800 | 0.00 | 3502.75 | 0.00 | 0 | -320 | 0 | 0.00 |
| 0.01 | 36,432 | -4,008 | 54,162 | 36.81 | 5.30 | -5.45 | 55900 | 0.00 | 2905.70 | 0.00 | 0 | 12 | 0 | 0.00 |
| 0.01 | 1,27,891 | -38,982 | 2,95,037 | 36.86 | 4.60 | -5.65 | 56000 | 930.50 | 5185.50 | 63.14 | 82.5 | -119 | 7,020 | -0.92 |
| 0.01 | 23,348 | -6,603 | 52,743.5 | 38.05 | 5.25 | -4.95 | 56100 | 0.00 | 2521.35 | 0.00 | 0 | 10 | 0 | 0.00 |
| 0.01 | 7,459 | -5,498 | 26,184 | 38.70 | 5.30 | -4.85 | 56200 | 0.00 | 2653.05 | 0.00 | 0 | 9 | 0 | 0.00 |
| 0.01 | 6,312 | -4,896 | 16,314.5 | 39.36 | 5.35 | -3.85 | 56300 | 0.00 | 4731.40 | 0.00 | 0 | 8 | 0 | 0.00 |
| 0.01 | 7,469 | -3,232 | 19,316.5 | 39.92 | 5.30 | -4.80 | 56400 | 0.00 | 2885.30 | 0.00 | 0 | 4 | 0 | 0.00 |
| 0.01 | 47,400 | -32,035 | 1,24,102 | 39.86 | 4.60 | -3.45 | 56500 | 1039.15 | 5762.15 | 76.47 | 3 | 2 | 5,638 | -0.90 |
| 0.01 | 16,452 | -2,541 | 22,062 | 39.71 | 3.90 | -3.60 | 56600 | 0.00 | 4103.65 | 0.00 | 0 | 5 | 0 | 0.00 |
| 0.01 | 8,256 | -2,663 | 12,582.5 | 41.21 | 4.75 | -3.05 | 56700 | 0.00 | 2842.90 | 0.00 | 0 | 5 | 0 | 0.00 |
|
|
||||||||||||||
| 0.01 | 5,713 | -4,252 | 18,103.5 | 41.54 | 4.50 | -3.00 | 56800 | 0.00 | 4506.10 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 9,316 | -710 | 19,261 | 42.88 | 5.25 | -2.05 | 56900 | 0.00 | 3245.50 | - | 0 | 0 | 0 | - |
| 0.01 | 88,105 | -13,654 | 1,73,686.5 | 42.50 | 4.35 | -3.45 | 57000 | 1003.70 | 6254.25 | - | 31.5 | -41 | 500 | - |
| 0.01 | 8,827 | -4,010 | 19,702.5 | 43.08 | 4.30 | -3.20 | 57100 | 0.00 | 3373.20 | - | 0 | 0 | 0 | - |
| 0.01 | 8,864 | -7,470 | 20,762 | 43.83 | 4.45 | -3.25 | 57200 | 0.00 | 3438.00 | - | 0 | 0 | 0 | - |
| 0.01 | 7,299 | -14,493 | 31,846 | 44.46 | 4.50 | -2.95 | 57300 | 0.00 | 3503.35 | - | 0 | 0 | 0 | - |
| 0.01 | 8,915 | -13,950 | 35,840.5 | 44.46 | 4.00 | -3.00 | 57400 | 0.00 | 3569.35 | - | 0 | 0 | 0 | - |
| 0.01 | 42,534 | -6,894 | 93,268.5 | 45.09 | 4.05 | -2.75 | 57500 | 1510.00 | 6705.00 | - | 2 | 16 | 16 | - |
| 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 | 91,191 | -4,895 | 1,23,733 | 47.46 | 3.70 | -2.30 | 58000 | 828.85 | 7179.85 | - | 36.5 | -28 | 578 | - |
| 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 |
| - | 20,511 | -13,491 | 39,556 | - | 3.65 | -1.95 | 58500 | 0.00 | 5469.05 | 0.00 | 0 | -2 | 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 |
| - | 56,325 | 2,778 | 1,05,392 | - | 3.40 | -1.75 | 59000 | 939.30 | 8195.95 | - | 70.5 | -49 | 254 | - |
| 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 |
| - | 15,631 | -5,199 | 26,300 | - | 1.50 | -3.60 | 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 |
| - | 60,901 | -17,506 | 92,087 | - | 3.70 | -0.95 | 60000 | 1100.00 | 9300.00 | - | 34.5 | -5 | 830 | - |
| 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 |
| - | 9,255 | -6,759 | 26,536.5 | - | 3.40 | -0.85 | 60500 | 0.00 | 8143.65 | 0.00 | 0 | 5 | 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 |
| - | 1,96,650 | -606 | 2,86,453 | - | 3.20 | -1.50 | 61000 | 0.00 | 9289.00 | 0.00 | 0 | 0 | 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 |
| - | 1,35,054 | -11,589 | 1,91,047.5 | - | 3.30 | -1.50 | 61500 | 0.00 | 9891.15 | 0.00 | 0 | 16 | 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 |
| - | 4,20,706 | 28,670 | 2,90,370.5 | - | 3.00 | -1.20 | 62000 | 0.00 | 10202.40 | 0.00 | 0 | 2 | 0 | 0.00 |
| 48,00,659 | 22,84,587 | |||||||||||||
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.
