BANKNIFTY
Nifty Bank
50336.95
-289.55 (-0.57%)
Option Chain for BANKNIFTY
21 Nov 2024 11:55 AM IST
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 15 |
||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
| - | 1 | -5 | 6 | - | 7800.00 | -675.00 | 42500 | 0.75 | 2.40 | 47.74 | 1,46,547 | 10,335 | 46,417 | -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 |
| - | 342 | -18 | 33 | - | 7000.00 | -430.00 | 43000 | 0.25 | 2.25 | 44.49 | 49,655 | -3,181 | 61,047 | -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 | 8220.00 | 0.00 | 43500 | 0.00 | 2.30 | 41.65 | 75,229 | -7,630 | 70,118 | -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 |
| - | 140 | -2 | 3 | - | 5999.00 | -861.00 | 44000 | -0.05 | 2.25 | 38.66 | 1,05,598 | -433 | 70,638 | -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 | - | 7592.70 | 0.00 | 44500 | -0.35 | 2.50 | 36.16 | 1,43,188 | -5,948 | 65,221 | -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 |
| - | 1,780 | -126 | 145 | - | 5176.10 | -323.90 | 45000 | -1.30 | 3.40 | 34.36 | 2,03,560 | 6,406 | 83,353 | -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 |
| 0.00 | 0 | 0 | 0 | 0.00 | 6300.00 | 0.00 | 45500 | -1.55 | 5.05 | 32.84 | 1,49,837 | -384 | 71,288 | -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 |
| - | 769 | 0 | 37 | - | 4350.00 | -110.00 | 46000 | -2.15 | 7.10 | 31.02 | 2,36,101 | 25,185 | 1,88,004 | -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 | 0 | 0 | 0.00 | 5952.90 | 0.00 | 46500 | -0.80 | 9.40 | 28.91 | 1,83,636 | 19,838 | 70,399 | -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 |
| - | 2,295 | -12 | 79 | - | 3225.00 | -335.25 | 47000 | -4.40 | 13.10 | 26.91 | 2,78,390 | 15,866 | 1,16,040 | -0.02 |
| - | 0 | 0 | 0 | - | 5357.65 | 0.00 | 47100 | -2.60 | 14.45 | 26.65 | 54,680 | 671 | 12,932 | -0.02 |
| 0.00 | 0 | -1 | 0 | 0.00 | 3800.00 | 0.00 | 47200 | -2.20 | 15.80 | 26.30 | 60,876 | 2,763 | 9,380 | -0.02 |
| - | 0 | 0 | 0 | - | 5198.45 | 0.00 | 47300 | -2.50 | 17.10 | 25.93 | 52,648 | 7,365 | 15,685 | -0.03 |
| - | 0 | 0 | 0 | - | 5119.65 | 0.00 | 47400 | -3.70 | 19.15 | 25.71 | 58,810 | 3,956 | 9,533 | -0.03 |
| - | 163 | -1 | 4 | - | 2865.90 | -220.40 | 47500 | -4.55 | 20.95 | 25.38 | 2,14,228 | 9,391 | 55,364 | -0.03 |
| - | 53 | 0 | 3 | - | 2332.95 | -487.55 | 47600 | -5.45 | 23.05 | 25.07 | 70,596 | 3,512 | 9,720 | -0.04 |
| 0.00 | 0 | 0 | 0 | 0.00 | 2544.10 | 0.00 | 47700 | -3.60 | 25.20 | 24.74 | 86,518 | 3,143 | 8,508 | -0.04 |
| - | 34 | -6 | 10 | - | 2197.65 | -853.80 | 47800 | -3.20 | 27.35 | 24.35 | 92,045 | -3,890 | 10,237 | -0.04 |
| 0.00 | 0 | 0 | 0 | 0.00 | 2569.95 | 0.00 | 47900 | -3.80 | 30.15 | 24.04 | 74,239 | 1,879 | 9,019 | -0.05 |
| - | 4,427 | 7 | 450 | - | 2450.70 | -40.25 | 48000 | -7.25 | 33.15 | 23.72 | 3,89,854 | 21,171 | 1,12,689 | -0.05 |
| - | 29 | 18 | 43 | - | 2232.45 | 61.15 | 48100 | -6.05 | 36.40 | 23.42 | 84,339 | -401 | 7,542 | -0.06 |
| - | 54 | 22 | 34 | - | 2191.25 | -130.25 | 48200 | 0.30 | 40.30 | 23.09 | 1,02,695 | 6,419 | 14,472 | -0.06 |
| - | 61 | 49 | 102 | - | 2145.60 | 208.50 | 48300 | -6.40 | 44.60 | 22.79 | 1,03,451 | -602 | 13,729 | -0.07 |
| - | 71 | 19 | 39 | - | 1690.05 | -609.95 | 48400 | -3.00 | 49.00 | 22.48 | 1,16,536 | 496 | 11,924 | -0.07 |
| - | 837 | -18 | 252 | - | 1920.00 | -100.00 | 48500 | -7.45 | 54.05 | 22.11 | 3,70,415 | -6,248 | 49,661 | -0.08 |
| - | 99 | 3 | 127 | - | 1848.60 | -81.90 | 48600 | -11.00 | 60.00 | 21.81 | 1,43,444 | 3,397 | 10,080 | -0.09 |
| 0.93 | 146 | 32 | 161 | 19.00 | 1800.00 | -559.00 | 48700 | -8.40 | 66.75 | 21.57 | 1,56,939 | 6,988 | 13,305 | -0.10 |
| - | 277 | 71 | 300 | - | 1597.55 | -322.45 | 48800 | -11.90 | 74.10 | 21.23 | 1,55,240 | 5,875 | 13,201 | -0.11 |
| 0.88 | 193 | 140 | 474 | 20.43 | 1635.70 | -28.55 | 48900 | -13.90 | 82.30 | 20.92 | 1,54,282 | 1,757 | 11,586 | -0.12 |
| 0.90 | 5,683 | 1,274 | 11,350 | 18.00 | 1522.00 | -57.60 | 49000 | -11.60 | 91.65 | 20.69 | 6,10,386 | 17,086 | 1,12,120 | -0.13 |
| 0.98 | 829 | 615 | 2,352 | 10.51 | 1365.45 | -124.15 | 49100 | -13.50 | 102.50 | 20.38 | 1,89,217 | 3,876 | 14,980 | -0.15 |
| 0.86 | 1,107 | 693 | 3,991 | 17.90 | 1340.75 | -45.90 | 49200 | -11.30 | 113.70 | 20.07 | 2,13,198 | 9,358 | 32,646 | -0.16 |
| 0.85 | 1,469 | 639 | 6,495 | 17.38 | 1252.55 | -59.45 | 49300 | -14.00 | 128.00 | 19.87 | 2,06,619 | 11,675 | 23,361 | -0.18 |
| 0.83 | 3,327 | 1,618 | 12,648 | 17.50 | 1167.10 | -62.90 | 49400 | -10.50 | 142.55 | 19.58 | 2,21,647 | 14,461 | 28,244 | -0.20 |
| 0.80 | 7,061 | 480 | 58,983 | 17.57 | 1086.85 | -49.00 | 49500 | -12.60 | 159.40 | 19.33 | 7,78,950 | 42,516 | 1,69,190 | -0.22 |
| 0.79 | 3,605 | 1,184 | 30,789 | 17.05 | 1002.65 | -65.90 | 49600 | -16.45 | 178.05 | 19.15 | 3,30,582 | 11,564 | 32,608 | -0.24 |
| 0.76 | 6,081 | 1,627 | 63,504 | 17.11 | 923.35 | -65.20 | 49700 | -16.10 | 201.40 | 19.03 | 4,82,212 | 21,709 | 40,732 | -0.26 |
| 0.73 | 8,794 | 3,609 | 1,65,742 | 16.93 | 846.20 | -68.95 | 49800 | -14.80 | 225.20 | 18.75 | 6,77,149 | 30,721 | 52,019 | -0.29 |
| 0.70 | 12,250 | 7,990 | 3,08,966 | 16.96 | 776.70 | -68.60 | 49900 | -9.30 | 253.70 | 18.64 | 7,38,055 | 29,347 | 47,392 | -0.32 |
| 0.67 | 63,254 | 34,566 | 9,72,381 | 16.75 | 704.40 | -64.60 | 50000 | -13.20 | 283.30 | 18.46 | 16,26,739 | 55,148 | 1,44,343 | -0.35 |
| 0.63 | 29,274 | 19,821 | 6,98,745 | 16.76 | 639.90 | -67.55 | 50100 | -14.25 | 315.70 | 18.26 | 8,54,174 | 36,277 | 58,306 | -0.38 |
| 0.60 | 44,680 | 31,438 | 9,03,600 | 16.46 | 575.00 | -54.95 | 50200 | -11.50 | 352.80 | 18.23 | 8,51,045 | 31,165 | 57,470 | -0.41 |
| 0.57 | 49,131 | 34,032 | 7,52,827 | 16.35 | 514.50 | -64.50 | 50300 | -12.35 | 392.65 | 18.10 | 5,53,512 | 20,987 | 51,401 | -0.44 |
| 0.53 | 35,755 | 19,884 | 4,72,474 | 16.44 | 460.15 | -59.85 | 50400 | -14.60 | 437.40 | 17.94 | 2,49,437 | 4,141 | 24,972 | -0.47 |
| 0.49 | 1,08,101 | 42,542 | 8,66,862 | 16.26 | 406.00 | -58.35 | 50500 | -2.85 | 486.55 | 17.92 | 3,75,099 | 5,423 | 81,312 | -0.51 |
| 0.45 | 50,760 | 10,427 | 3,95,705 | 16.27 | 359.90 | -59.70 | 50600 | -8.00 | 537.00 | 17.81 | 1,26,912 | -1,090 | 29,390 | -0.54 |
| 0.42 | 43,537 | 13,639 | 3,43,557 | 16.23 | 316.15 | -51.85 | 50700 | 1.10 | 591.10 | 17.70 | 85,629 | -1,404 | 24,145 | -0.58 |
| 0.38 | 47,911 | 13,857 | 3,48,439 | 16.07 | 275.25 | -48.05 | 50800 | -9.65 | 651.25 | 17.82 | 59,100 | -1,217 | 15,878 | -0.61 |
| 0.35 | 40,866 | 7,487 | 2,71,229 | 16.08 | 240.05 | -49.90 | 50900 | 3.10 | 714.10 | 17.68 | 42,100 | -808 | 15,130 | -0.64 |
| 0.31 | 1,61,100 | 31,318 | 8,96,591 | 16.17 | 208.50 | -45.50 | 51000 | -2.85 | 780.95 | 17.69 | 92,875 | -8,197 | 85,543 | -0.67 |
| 0.28 | 31,731 | 6,973 | 2,48,119 | 16.14 | 179.30 | -43.70 | 51100 | 5.50 | 858.00 | 18.03 | 14,722 | -627 | 7,574 | -0.70 |
| 0.25 | 42,979 | 10,797 | 2,81,820 | 16.23 | 155.60 | -39.40 | 51200 | 13.45 | 929.60 | 17.99 | 5,824 | -838 | 6,426 | -0.73 |
| 0.22 | 39,724 | 8,428 | 2,31,652 | 16.31 | 134.30 | -32.65 | 51300 | 16.80 | 1004.80 | 18.01 | 4,189 | -829 | 10,614 | -0.76 |
| 0.20 | 25,437 | 6,130 | 1,97,209 | 16.37 | 116.30 | -31.90 | 51400 | 22.60 | 1091.25 | 18.47 | 1,683 | -254 | 6,039 | -0.78 |
| 0.17 | 1,26,205 | 23,155 | 5,12,342 | 16.48 | 99.40 | -29.60 | 51500 | 17.25 | 1169.20 | 18.40 | 9,197 | -617 | 30,792 | -0.80 |
| 0.15 | 27,104 | 1,447 | 1,84,826 | 16.66 | 86.50 | -27.50 | 51600 | 71.15 | 1301.50 | 21.20 | 587 | -93 | 4,194 | -0.79 |
|
|
||||||||||||||
| 0.14 | 59,521 | -16,148 | 2,00,023 | 16.77 | 74.25 | -19.75 | 51700 | 37.00 | 1367.90 | 20.41 | 383 | -112 | 4,086 | -0.82 |
| 0.12 | 32,234 | 3,562 | 1,70,940 | 16.97 | 64.70 | -17.45 | 51800 | 100.45 | 1505.20 | 23.77 | 557 | -256 | 4,542 | -0.80 |
| 0.11 | 22,259 | 1,395 | 1,31,622 | 17.17 | 56.30 | -17.70 | 51900 | 46.05 | 1542.35 | 20.87 | 536 | -244 | 3,129 | -0.85 |
| 0.09 | 1,66,124 | 29,973 | 5,09,904 | 17.33 | 49.10 | -14.40 | 52000 | 47.00 | 1632.00 | 21.40 | 4,233 | -813 | 44,391 | -0.86 |
| 0.08 | 25,529 | 6,326 | 1,53,913 | 17.60 | 43.05 | -12.00 | 52100 | 155.80 | 1823.80 | 27.72 | 232 | -148 | 2,555 | -0.81 |
| 0.07 | 32,161 | 8,313 | 1,52,442 | 17.82 | 37.65 | -11.25 | 52200 | 107.20 | 1879.25 | 26.09 | 287 | -173 | 3,337 | -0.84 |
| 0.07 | 28,495 | 7,256 | 1,44,372 | 18.07 | 33.30 | -9.55 | 52300 | 103.10 | 1986.55 | 27.52 | 236 | -94 | 3,267 | -0.84 |
| 0.06 | 30,169 | 6,405 | 1,37,681 | 18.35 | 29.60 | -8.35 | 52400 | 72.60 | 2020.00 | 23.84 | 130 | -81 | 1,511 | -0.89 |
| 0.05 | 1,27,397 | 4,213 | 3,29,206 | 18.56 | 25.95 | -5.30 | 52500 | 36.00 | 2100.00 | 23.00 | 557 | -181 | 19,731 | -0.91 |
| 0.05 | 22,852 | 106 | 98,548 | 18.88 | 23.65 | -4.35 | 52600 | 120.70 | 2264.70 | 28.87 | 165 | -109 | 1,021 | -0.86 |
| 0.04 | 23,695 | 2,345 | 1,05,588 | 19.12 | 20.75 | -3.80 | 52700 | 149.25 | 2357.00 | 29.56 | 96 | -66 | 738 | -0.87 |
| 0.04 | 27,513 | 3,836 | 1,13,253 | 19.40 | 18.60 | -3.30 | 52800 | 23.25 | 2383.35 | 23.69 | 90 | -41 | 730 | -0.93 |
| 0.03 | 16,564 | 975 | 74,419 | 19.73 | 16.95 | -1.60 | 52900 | 445.70 | 2784.55 | 44.69 | 78 | -30 | 1,036 | -0.78 |
| 0.03 | 1,57,698 | 3,586 | 3,29,660 | 20.00 | 15.20 | -0.80 | 53000 | 59.60 | 2591.85 | 26.67 | 1,054 | -163 | 15,802 | -0.92 |
| 0.03 | 15,094 | 1,653 | 68,110 | 20.28 | 13.70 | -1.15 | 53100 | 550.20 | 3146.35 | 54.92 | 122 | -38 | 666 | -0.75 |
| 0.02 | 17,216 | 1,706 | 68,240 | 20.54 | 12.30 | -0.15 | 53200 | 149.10 | 2800.00 | 28.64 | 42 | -17 | 999 | -0.92 |
| 0.02 | 22,346 | 9,635 | 55,365 | 20.87 | 11.30 | 0.85 | 53300 | 613.15 | 3305.80 | 55.10 | 11 | -3 | 734 | -0.77 |
| 0.02 | 22,562 | -34 | 75,396 | 21.25 | 10.55 | 0.95 | 53400 | 745.55 | 3281.50 | 49.65 | 8 | -1 | 758 | -0.80 |
| 0.02 | 1,01,785 | 7,921 | 1,93,409 | 21.60 | 9.80 | 0.40 | 53500 | 83.00 | 3111.00 | 32.05 | 376 | -61 | 6,571 | -0.92 |
| 0.02 | 26,799 | 2,045 | 55,930 | 21.87 | 8.90 | -0.30 | 53600 | 68.75 | 3200.00 | 31.73 | 51 | 4 | 1,448 | -0.93 |
| 0.02 | 11,925 | -749 | 32,574 | 22.23 | 8.30 | 0.20 | 53700 | 719.65 | 3703.85 | 59.19 | 2 | 0 | 439 | -0.78 |
| 0.01 | 41,955 | 28,138 | 72,858 | 22.48 | 7.60 | 0.10 | 53800 | 380.60 | 3541.35 | 44.98 | 4 | 0 | 898 | -0.86 |
| 0.01 | 6,765 | 1,058 | 25,391 | 23.11 | 7.70 | 0.45 | 53900 | 625.10 | 3903.40 | 61.32 | 7 | 0 | 1,198 | -0.78 |
| 0.01 | 1,59,514 | 2,289 | 2,31,242 | 23.62 | 7.60 | 0.10 | 54000 | 224.65 | 3705.00 | 44.14 | 341 | -54 | 9,304 | -0.88 |
| 0.01 | 10,366 | 854 | 25,993 | 24.07 | 7.35 | -0.05 | 54100 | 114.70 | 3822.80 | 46.28 | 4 | 0 | 281 | -0.87 |
| 0.01 | 9,601 | 1,809 | 29,642 | 24.50 | 7.10 | 0.80 | 54200 | 33.45 | 3937.55 | 48.20 | 1 | 0 | 411 | -0.87 |
| 0.01 | 4,207 | -417 | 11,242 | 24.90 | 6.80 | 0.35 | 54300 | 200.40 | 4025.20 | 48.50 | 4 | 0 | 127 | -0.87 |
| 0.01 | 4,208 | -198 | 16,622 | 25.40 | 6.70 | 1.40 | 54400 | 208.60 | 4136.30 | 49.83 | 3 | 0 | 66 | -0.87 |
| 0.01 | 61,294 | 2,352 | 97,221 | 25.83 | 6.50 | 0.90 | 54500 | 123.60 | 4123.60 | 41.04 | 426 | -39 | 13,034 | -0.92 |
| 0.01 | 4,483 | -574 | 9,289 | 26.26 | 6.30 | 1.45 | 54600 | 0.00 | 3690.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 2,740 | -480 | 5,912 | 26.73 | 6.20 | 0.40 | 54700 | 0.00 | 4172.90 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 14,861 | -1,550 | 18,853 | 26.97 | 5.75 | 0.55 | 54800 | 288.40 | 4515.15 | 51.58 | 4 | 0 | 407 | -0.88 |
| 0.01 | 2,069 | -271 | 4,972 | 27.69 | 6.05 | 0.35 | 54900 | 1063.25 | 4637.30 | 54.11 | 3 | 0 | 14 | -0.88 |
| 0.01 | 1,28,985 | -22,536 | 1,64,053 | 28.06 | 5.80 | 0.50 | 55000 | 62.10 | 4570.00 | 37.55 | 7,805 | -7,406 | 44,432 | -0.96 |
| 0.01 | 2,552 | 246 | 5,116 | 28.49 | 5.70 | 0.35 | 55100 | 0.00 | 2750.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 1,673 | -134 | 5,766 | 28.96 | 5.60 | 0.05 | 55200 | 0.00 | 4075.90 | - | 0 | 0 | 0 | - |
| 0.01 | 2,489 | 190 | 6,481 | 29.47 | 5.60 | 0.20 | 55300 | 0.00 | 3188.10 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 1,134 | 194 | 3,399 | 29.91 | 5.50 | 0.05 | 55400 | 0.00 | 4219.85 | - | 0 | 0 | 0 | - |
| 0.01 | 14,754 | -2,618 | 33,352 | 30.22 | 5.25 | 0.45 | 55500 | 945.95 | 5462.30 | 74.19 | 49 | 1 | 355 | -0.83 |
| 0.01 | 1,918 | 15 | 3,197 | 30.71 | 5.20 | 1.05 | 55600 | 0.00 | 3870.05 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 758 | -5 | 1,436 | 31.10 | 5.00 | 0.20 | 55700 | 0.00 | 3684.85 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 463 | 46 | 2,835 | 31.58 | 5.05 | 0.90 | 55800 | 0.00 | 4352.15 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 983 | 507 | 3,290 | 31.85 | 4.75 | -0.10 | 55900 | 0.00 | 5192.05 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 39,485 | -1,524 | 31,512 | 32.38 | 4.80 | 0.20 | 56000 | 200.00 | 5700.00 | 60.00 | 219 | -78 | 9,802 | -0.90 |
| 0.01 | 657 | 86 | 1,506 | 33.06 | 5.05 | 0.25 | 56100 | 0.00 | 5104.75 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 541 | -32 | 1,930 | 33.38 | 4.85 | 0.10 | 56200 | 0.00 | 5512.35 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 401 | -1 | 1,195 | 33.88 | 4.80 | 0.05 | 56300 | 0.00 | 5066.35 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 517 | 22 | 1,452 | 34.43 | 4.95 | 1.00 | 56400 | 0.00 | 4972.40 | - | 0 | 0 | 0 | - |
| 0.01 | 11,243 | 1,500 | 15,295 | 34.74 | 4.75 | 0.25 | 56500 | 0.00 | 5900.00 | 0.00 | 0 | 1 | 0 | 0.00 |
| 0.01 | 1,441 | 72 | 1,664 | 35.27 | 4.80 | 0.10 | 56600 | 0.00 | 4323.65 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 422 | 12 | 626 | 35.54 | 4.50 | 0.85 | 56700 | 0.00 | 5207.50 | - | 0 | 0 | 0 | - |
| 0.01 | 381 | 32 | 1,064 | 36.18 | 4.75 | 0.20 | 56800 | 0.00 | 4026.85 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 533 | 49 | 802 | 36.61 | 4.70 | -0.05 | 56900 | 0.00 | 5366.50 | - | 0 | 0 | 0 | - |
| 0.01 | 21,370 | -1,081 | 20,232 | 36.73 | 4.35 | 0.05 | 57000 | 0.00 | 6405.00 | 0.00 | 0 | -1 | 0 | 0.00 |
| 0.01 | 310 | 48 | 742 | 37.42 | 4.55 | 0.65 | 57100 | 0.00 | 5527.20 | - | 0 | 0 | 0 | - |
| 0.01 | 609 | 64 | 1,300 | 37.79 | 4.45 | 0.65 | 57200 | 0.00 | 5608.20 | - | 0 | 0 | 0 | - |
| 0.01 | 610 | 15 | 892 | 38.26 | 4.40 | 0.40 | 57300 | 0.00 | 4949.65 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 829 | -190 | 1,962 | 38.71 | 4.45 | 0.85 | 57400 | 0.00 | 5771.45 | - | 0 | 0 | 0 | - |
| 0.01 | 8,293 | -296 | 5,601 | 38.72 | 4.00 | 0.60 | 57500 | 0.00 | 7129.00 | 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 |
| 0.00 | 15,697 | -273 | 14,395 | 40.76 | 3.80 | 0.30 | 58000 | 0.00 | 7107.40 | 0.00 | 0 | -46 | 0 | 0.00 |
| 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 | 3,933 | -76 | 4,931 | 42.90 | 3.75 | 0.00 | 58500 | 0.00 | 6717.35 | 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 | 9,179 | -1,589 | 15,170 | 44.82 | 3.50 | 0.10 | 59000 | 0.00 | 8400.00 | 0.00 | 0 | -3 | 0 | 0.00 |
| 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 | 5,033 | -430 | 6,176 | 46.99 | 3.55 | -1.40 | 59500 | 0.00 | 7395.35 | 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 |
| - | 62,176 | 15,222 | 55,469 | - | 3.50 | 0.15 | 60000 | 440.45 | 9900.00 | - | 2 | -1 | 509 | - |
| 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 |
| - | 11,532 | 144 | 6,127 | - | 3.20 | 0.15 | 60500 | 0.00 | 7700.00 | 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 |
| - | 16,187 | -2,130 | 13,110 | - | 3.35 | 0.40 | 61000 | 492.70 | 10672.70 | - | 4 | 1 | 85 | - |
| 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 |
| - | 20,456 | 644 | 14,628 | - | 3.00 | 0.00 | 61500 | 0.00 | 8696.85 | 0.00 | 0 | 0 | 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 |
| - | 1,28,310 | -1,749 | 73,013 | - | 2.90 | 0.10 | 62000 | 55.95 | 11955.95 | - | 2 | 0 | 49 | - |
| 28,57,381 | 26,46,376 | |||||||||||||
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.
