BANKNIFTY
Nifty Bank
51170.7
-62.30 (-0.12%)
Option Chain for BANKNIFTY
26 Dec 2024 03:53 PM 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 | |
| - | 49 | 0 | 1 | - | 8950.00 | -150.00 | 42500 | -1.20 | 4.35 | 24.25 | 5,57,066 | 60,339 | 94,475 | -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 |
| - | 2,297 | 127 | 319 | - | 8454.80 | -193.65 | 43000 | -1.15 | 4.75 | 23.16 | 2,96,267 | 52,308 | 82,809 | -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 |
| 0.90 | 0 | 0 | 13 | 47.30 | 8500.00 | -648.25 | 43500 | -1.10 | 5.35 | 22.13 | 3,57,751 | 68,504 | 91,168 | -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 |
| - | 78 | 0 | 30 | - | 7392.80 | -135.95 | 44000 | 0.80 | 9.30 | 22.20 | 1,27,634 | 4,783 | 24,423 | -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 | - | 8209.85 | 0.00 | 44500 | 2.10 | 13.60 | 21.86 | 69,870 | 3,911 | 8,827 | -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 |
| - | 2,387 | 46 | 348 | - | 6500.00 | -147.75 | 45000 | 0.20 | 16.20 | 20.93 | 89,274 | 5,799 | 22,451 | -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 | - | 7295.40 | 0.00 | 45500 | -4.20 | 18.00 | 19.77 | 65,340 | 2,519 | 5,433 | -0.02 |
|
|
||||||||||||||
| 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 |
| - | 1,072 | -6 | 300 | - | 5516.85 | -147.50 | 46000 | 1.60 | 30.65 | 19.89 | 97,032 | 6,792 | 27,721 | -0.03 |
| 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 | 10 | 0 | 0.00 | 5150.00 | 0.00 | 46500 | 4.10 | 41.15 | 19.30 | 77,928 | 8,115 | 13,411 | -0.03 |
| 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 |
| - | 3,325 | 263 | 830 | - | 4570.40 | -188.50 | 47000 | 11.60 | 60.60 | 19.06 | 1,36,912 | 16,421 | 42,281 | -0.05 |
| - | 0 | 0 | 0 | - | 5902.90 | 0.00 | 47100 | 12.70 | 64.30 | 18.95 | 16,515 | 1,167 | 2,087 | -0.05 |
| - | 0 | 0 | 0 | - | 5819.40 | 0.00 | 47200 | 13.50 | 67.85 | 18.81 | 17,068 | 1,218 | 2,380 | -0.05 |
| - | 0 | 0 | 0 | - | 5736.40 | 0.00 | 47300 | 9.60 | 74.95 | 18.86 | 19,312 | 1,116 | 2,202 | -0.06 |
| - | 0 | 0 | 0 | - | 5653.90 | 0.00 | 47400 | 11.65 | 76.30 | 18.58 | 13,057 | 399 | 1,505 | -0.06 |
| 0.00 | 0 | 34 | 0 | 0.00 | 4140.00 | 0.00 | 47500 | 10.80 | 80.40 | 18.44 | 1,15,922 | 5,108 | 32,634 | -0.06 |
| - | 0 | 0 | 0 | - | 5490.35 | 0.00 | 47600 | 9.00 | 80.50 | 18.08 | 18,708 | 917 | 1,848 | -0.06 |
| - | 0 | 0 | 0 | - | 5409.35 | 0.00 | 47700 | 15.25 | 89.95 | 18.19 | 22,333 | 1,634 | 2,734 | -0.07 |
| - | 0 | 0 | 0 | - | 5328.85 | 0.00 | 47800 | 24.35 | 98.35 | 18.20 | 22,647 | 359 | 3,011 | -0.08 |
| - | 0 | 0 | 0 | - | 5248.85 | 0.00 | 47900 | 14.85 | 100.50 | 17.93 | 18,751 | 815 | 1,710 | -0.08 |
| 0.99 | 2,462 | 11 | 1,111 | 10.34 | 3663.00 | -148.40 | 48000 | 23.00 | 115.00 | 18.16 | 1,68,867 | 16,106 | 39,351 | -0.09 |
| - | 0 | 0 | 0 | - | 5090.55 | 0.00 | 48100 | 23.45 | 122.90 | 18.09 | 15,332 | 398 | 1,459 | -0.09 |
| 0.00 | 0 | 0 | 0 | 0.00 | 3135.70 | 0.00 | 48200 | 20.35 | 126.90 | 17.85 | 15,660 | 757 | 3,107 | -0.09 |
| - | 0 | 0 | 0 | - | 4934.40 | 0.00 | 48300 | 27.10 | 139.95 | 17.94 | 23,725 | 1,639 | 3,070 | -0.10 |
| - | 7 | 7 | 12 | - | 3220.00 | -1637.20 | 48400 | 24.75 | 145.75 | 17.74 | 19,883 | 503 | 4,880 | -0.11 |
| 0.97 | 453 | 52 | 353 | 11.50 | 3186.60 | -188.30 | 48500 | 29.00 | 156.60 | 17.70 | 96,247 | 4,636 | 33,747 | -0.11 |
| - | 6 | 6 | 13 | - | 3005.00 | -1699.50 | 48600 | 36.05 | 172.05 | 17.79 | 16,198 | 367 | 1,464 | -0.12 |
| 0.85 | 0 | 0 | 6 | 18.97 | 3172.95 | -1456.05 | 48700 | 30.90 | 179.80 | 17.61 | 16,088 | 573 | 1,485 | -0.13 |
| 0.85 | 24 | 24 | 29 | 18.40 | 3069.25 | -1484.90 | 48800 | 31.70 | 188.10 | 17.43 | 20,929 | 842 | 1,940 | -0.13 |
| 0.85 | 0 | 0 | 2 | 18.15 | 2995.15 | -1484.75 | 48900 | 36.20 | 201.00 | 17.38 | 17,515 | 2,173 | 2,808 | -0.14 |
| 0.90 | 2,794 | 144 | 1,361 | 13.96 | 2773.70 | -146.30 | 49000 | 41.40 | 213.40 | 17.29 | 1,95,501 | 13,160 | 49,331 | -0.15 |
| 0.84 | 1 | 0 | 19 | 17.07 | 2790.05 | -1036.95 | 49100 | 36.50 | 220.30 | 17.03 | 20,341 | 988 | 1,973 | -0.15 |
| 0.00 | 0 | 0 | 0 | 0.00 | 2761.85 | 0.00 | 49200 | 44.95 | 244.60 | 17.13 | 21,227 | -171 | 1,794 | -0.17 |
| - | 37 | 32 | 41 | - | 2350.00 | -200.75 | 49300 | 43.15 | 250.90 | 16.92 | 18,490 | 223 | 3,025 | -0.17 |
| 0.90 | 8 | 8 | 12 | 11.60 | 2355.00 | -1764.30 | 49400 | 44.15 | 270.25 | 16.92 | 24,756 | 2,193 | 3,219 | -0.18 |
| 0.85 | 1,134 | 386 | 1,192 | 13.93 | 2343.15 | -153.10 | 49500 | 44.90 | 287.75 | 16.86 | 1,24,734 | 6,579 | 28,101 | -0.19 |
| 0.74 | 6 | 6 | 14 | 21.79 | 2616.05 | -1360.70 | 49600 | 53.10 | 308.85 | 16.86 | 24,564 | 1,468 | 2,724 | -0.20 |
| 0.82 | 92 | 43 | 164 | 14.18 | 2188.85 | 118.60 | 49700 | 57.20 | 321.75 | 16.66 | 28,237 | 1,672 | 2,916 | -0.21 |
| 0.81 | 131 | 69 | 197 | 13.97 | 2100.25 | -121.75 | 49800 | 64.55 | 345.05 | 16.66 | 35,537 | 993 | 2,923 | -0.22 |
| 0.79 | 109 | 58 | 112 | 14.64 | 2050.60 | -83.00 | 49900 | 60.60 | 368.90 | 16.65 | 41,580 | 1,998 | 3,229 | -0.24 |
| 0.79 | 21,695 | 4,716 | 29,235 | 14.15 | 1952.00 | -100.90 | 50000 | 71.00 | 392.00 | 16.60 | 2,46,189 | 5,304 | 47,859 | -0.25 |
| 0.77 | 160 | 104 | 491 | 14.03 | 1870.20 | -141.65 | 50100 | 71.50 | 417.10 | 16.57 | 47,229 | 2,158 | 3,593 | -0.26 |
| 0.76 | 370 | 198 | 1,245 | 14.24 | 1806.00 | -85.80 | 50200 | 74.50 | 441.40 | 16.50 | 46,137 | 884 | 5,226 | -0.27 |
| 0.73 | 384 | 167 | 1,125 | 14.56 | 1733.65 | -120.25 | 50300 | 90.00 | 477.30 | 16.62 | 43,327 | 1,486 | 2,844 | -0.29 |
| 0.73 | 1,551 | 1,363 | 17,624 | 14.30 | 1664.65 | -63.15 | 50400 | 85.30 | 499.95 | 16.47 | 54,258 | 1,225 | 3,616 | -0.30 |
| 0.71 | 4,792 | 1,784 | 13,600 | 14.28 | 1593.90 | -88.30 | 50500 | 95.00 | 522.00 | 16.29 | 1,81,432 | 8,708 | 26,152 | -0.31 |
| 0.70 | 2,106 | 439 | 2,710 | 14.24 | 1523.70 | -104.35 | 50600 | 100.25 | 558.95 | 16.36 | 57,615 | 1,831 | 3,755 | -0.33 |
| 0.68 | 1,777 | 615 | 5,072 | 14.47 | 1469.90 | -57.40 | 50700 | 92.75 | 586.95 | 16.24 | 74,158 | 3,108 | 5,747 | -0.34 |
| 0.66 | 2,042 | 644 | 10,113 | 14.26 | 1393.00 | -90.90 | 50800 | 98.80 | 620.00 | 16.19 | 72,810 | 2,104 | 5,577 | -0.35 |
| 0.65 | 2,309 | 1,042 | 16,681 | 14.20 | 1326.05 | -93.95 | 50900 | 108.85 | 655.00 | 16.14 | 77,669 | 2,400 | 5,360 | -0.37 |
| 0.63 | 28,880 | 6,192 | 1,24,747 | 14.21 | 1265.00 | -91.00 | 51000 | 104.60 | 687.60 | 16.03 | 3,82,512 | 12,102 | 50,651 | -0.38 |
| 0.61 | 9,323 | 4,581 | 1,12,479 | 14.12 | 1200.00 | -95.45 | 51100 | 112.90 | 730.00 | 16.07 | 2,13,906 | 6,231 | 11,641 | -0.40 |
| 0.60 | 20,147 | 7,421 | 1,74,370 | 14.09 | 1140.00 | -66.05 | 51200 | 119.00 | 764.00 | 15.93 | 3,27,125 | 5,403 | 19,205 | -0.41 |
| 0.58 | 16,939 | 5,853 | 1,30,185 | 14.25 | 1092.95 | -69.05 | 51300 | 126.40 | 815.40 | 16.06 | 2,24,074 | 4,379 | 15,775 | -0.43 |
| 0.56 | 13,033 | 7,953 | 1,15,347 | 14.03 | 1025.00 | -59.45 | 51400 | 137.35 | 866.95 | 16.17 | 1,78,614 | 4,497 | 9,912 | -0.44 |
| 0.54 | 55,030 | 16,896 | 2,93,528 | 14.07 | 974.50 | -70.50 | 51500 | 120.00 | 890.00 | 15.78 | 3,62,088 | 12,271 | 56,277 | -0.46 |
| 0.53 | 14,816 | 8,374 | 1,53,926 | 14.09 | 924.50 | -65.35 | 51600 | 124.60 | 940.05 | 15.81 | 1,65,006 | 5,157 | 12,533 | -0.48 |
| 0.51 | 15,806 | 7,151 | 1,33,620 | 14.07 | 873.50 | -46.50 | 51700 | 148.15 | 1000.00 | 15.98 | 1,39,185 | 3,800 | 12,776 | -0.49 |
| 0.49 | 12,842 | 7,194 | 1,09,941 | 14.14 | 830.50 | -51.50 | 51800 | 173.15 | 1067.65 | 16.24 | 79,282 | 3,201 | 9,369 | -0.51 |
| 0.47 | 7,377 | 4,337 | 66,493 | 14.15 | 785.00 | -29.05 | 51900 | 184.90 | 1117.75 | 16.19 | 39,297 | 2,955 | 6,230 | -0.52 |
| 0.45 | 71,606 | 26,319 | 3,37,178 | 14.10 | 738.00 | -36.00 | 52000 | 171.50 | 1152.40 | 15.87 | 1,49,460 | 10,865 | 43,586 | -0.54 |
| 0.44 | 6,665 | 3,267 | 60,787 | 14.06 | 693.00 | -28.85 | 52100 | 205.30 | 1225.00 | 16.14 | 34,357 | 1,507 | 3,602 | -0.55 |
| 0.42 | 7,758 | 3,470 | 59,786 | 14.11 | 655.00 | -23.50 | 52200 | 186.30 | 1267.60 | 15.90 | 19,864 | 2,803 | 5,480 | -0.57 |
| 0.40 | 6,399 | 2,407 | 51,947 | 14.09 | 615.00 | -17.25 | 52300 | 176.80 | 1330.00 | 15.95 | 11,289 | 1,537 | 3,957 | -0.59 |
| 0.38 | 6,192 | 2,616 | 41,872 | 14.04 | 575.00 | -18.70 | 52400 | 168.10 | 1380.00 | 15.77 | 6,965 | 780 | 2,914 | -0.60 |
| 0.37 | 41,793 | 14,646 | 1,80,580 | 13.98 | 536.00 | -19.00 | 52500 | 187.75 | 1437.75 | 15.70 | 42,339 | 4,925 | 29,364 | -0.62 |
| 0.35 | 5,985 | 2,356 | 44,360 | 14.08 | 500.35 | -19.80 | 52600 | 188.35 | 1514.95 | 15.93 | 4,360 | 649 | 2,861 | -0.63 |
| 0.33 | 8,195 | 4,515 | 57,839 | 14.01 | 471.00 | -10.65 | 52700 | 184.35 | 1582.35 | 15.97 | 4,868 | 635 | 3,187 | -0.64 |
| 0.32 | 11,596 | 6,949 | 56,549 | 13.99 | 439.50 | -2.25 | 52800 | 186.70 | 1647.75 | 15.95 | 3,368 | 265 | 2,389 | -0.66 |
| 0.30 | 6,658 | 3,475 | 47,682 | 13.93 | 407.00 | -6.15 | 52900 | 154.85 | 1692.85 | 15.55 | 8,437 | 2,289 | 3,976 | -0.68 |
| 0.28 | 69,337 | 10,897 | 2,44,699 | 13.87 | 376.00 | -9.00 | 53000 | 207.45 | 1788.55 | 15.76 | 24,137 | 632 | 37,767 | -0.69 |
| 0.27 | 8,509 | 3,993 | 53,981 | 13.99 | 356.55 | -1.60 | 53100 | 175.30 | 1853.70 | 15.92 | 1,610 | 376 | 1,657 | -0.70 |
| 0.26 | 9,569 | 4,829 | 69,054 | 14.05 | 329.00 | -2.20 | 53200 | 200.15 | 1955.10 | 16.48 | 7,041 | 2,477 | 4,184 | -0.71 |
| 0.24 | 10,375 | 3,405 | 69,041 | 13.90 | 303.75 | 0.05 | 53300 | 199.10 | 2005.25 | 16.05 | 408 | 135 | 2,883 | -0.73 |
| 0.23 | 10,086 | 5,909 | 73,095 | 13.87 | 280.05 | 0.10 | 53400 | 206.85 | 2082.10 | 16.11 | 359 | 86 | 2,133 | -0.74 |
| 0.22 | 45,387 | 13,347 | 1,50,010 | 13.95 | 263.00 | 5.00 | 53500 | 209.70 | 2150.85 | 15.98 | 4,199 | 330 | 17,272 | -0.75 |
| 0.20 | 6,512 | 1,548 | 43,184 | 13.91 | 241.95 | 3.00 | 53600 | 189.05 | 2236.60 | 15.83 | 181 | 85 | 3,000 | -0.77 |
| 0.19 | 6,084 | 1,259 | 37,339 | 13.87 | 222.00 | 6.00 | 53700 | 248.25 | 2378.45 | 17.50 | 65 | 47 | 2,985 | -0.75 |
| 0.18 | 7,126 | 2,447 | 65,131 | 13.76 | 200.15 | 0.20 | 53800 | 200.55 | 2398.85 | 16.30 | 179 | 101 | 2,387 | -0.78 |
| 0.17 | 4,518 | 1,284 | 30,299 | 13.85 | 188.00 | 6.00 | 53900 | 205.85 | 2564.35 | 18.16 | 9 | 3 | 2,096 | -0.77 |
| 0.15 | 86,796 | 20,299 | 2,39,756 | 13.81 | 171.35 | 6.35 | 54000 | 221.45 | 2565.00 | 16.45 | 2,826 | 347 | 14,671 | -0.80 |
| 0.14 | 5,014 | 1,939 | 32,398 | 13.71 | 154.00 | -0.35 | 54100 | 244.80 | 2693.60 | 17.54 | 231 | 28 | 1,061 | -0.79 |
| 0.13 | 4,717 | 1,148 | 26,948 | 13.67 | 139.80 | 1.45 | 54200 | 151.00 | 2713.25 | 16.08 | 181 | 174 | 1,384 | -0.83 |
| 0.13 | 4,752 | 1,039 | 25,185 | 13.81 | 132.50 | 9.10 | 54300 | 801.80 | 2801.80 | 16.20 | 25 | 1 | 1,732 | -0.83 |
| 0.12 | 3,396 | 622 | 24,287 | 13.83 | 122.00 | 7.00 | 54400 | 120.65 | 2920.65 | 17.10 | 210 | 27 | 1,780 | -0.83 |
| 0.11 | 37,730 | 8,196 | 1,20,000 | 13.91 | 114.00 | 9.05 | 54500 | 217.60 | 2985.40 | 16.59 | 18,117 | 1,945 | 15,775 | -0.85 |
| 0.10 | 5,199 | 1,629 | 29,396 | 14.00 | 106.70 | 9.35 | 54600 | -142.50 | 3117.50 | 17.85 | 33 | 0 | 822 | -0.84 |
| 0.10 | 4,100 | 1,013 | 31,879 | 14.04 | 98.45 | 15.95 | 54700 | 570.65 | 3181.65 | 17.30 | 99 | -49 | 836 | -0.85 |
| 0.09 | 4,269 | 1,709 | 25,432 | 14.08 | 89.00 | 7.60 | 54800 | 27.80 | 3230.80 | 16.19 | 158 | -78 | 793 | -0.88 |
| 0.08 | 6,768 | 3,562 | 39,295 | 14.08 | 83.00 | 8.00 | 54900 | 198.20 | 3327.30 | 16.46 | 169 | -134 | 500 | -0.88 |
| 0.08 | 1,03,599 | -17,659 | 2,91,839 | 14.05 | 75.00 | 8.40 | 55000 | 203.75 | 3444.00 | 17.37 | 5,325 | -241 | 63,888 | -0.87 |
| 0.07 | 4,409 | 1,528 | 29,430 | 14.07 | 68.65 | 4.45 | 55100 | 1581.45 | 3527.50 | 17.23 | 4 | 2 | 4 | -0.88 |
| 0.07 | 5,076 | 928 | 18,688 | 14.12 | 63.40 | 8.80 | 55200 | 0.00 | 1729.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.06 | 2,671 | 926 | 20,052 | 14.24 | 59.75 | 3.95 | 55300 | 0.00 | 1675.45 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.06 | 2,905 | 1,434 | 14,427 | 14.40 | 57.25 | 3.00 | 55400 | 0.00 | 1891.40 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.05 | 17,117 | 4,014 | 58,067 | 14.36 | 51.40 | 1.70 | 55500 | 208.00 | 3910.35 | 18.12 | 1,970 | 123 | 2,208 | -0.90 |
| 0.05 | 2,626 | 1,057 | 13,591 | 14.63 | 51.10 | 11.00 | 55600 | 0.00 | 3902.05 | 0.00 | 0 | 431 | 0 | 0.00 |
| 0.05 | 2,337 | 482 | 15,815 | 14.68 | 47.15 | 4.50 | 55700 | 0.00 | 3933.00 | - | 0 | 0 | 0 | - |
| 0.04 | 7,497 | 5,447 | 27,603 | 14.48 | 40.00 | -1.20 | 55800 | 0.00 | 2504.40 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.04 | 1,764 | 415 | 13,130 | 14.82 | 40.00 | 1.30 | 55900 | 0.00 | 4075.20 | - | 0 | 0 | 0 | - |
| 0.04 | 44,168 | 7,481 | 1,03,726 | 14.80 | 36.80 | 0.30 | 56000 | 189.55 | 4386.70 | 19.02 | 382 | 118 | 2,791 | -0.91 |
| 0.04 | 1,379 | 72 | 12,105 | 14.96 | 34.70 | -0.30 | 56100 | 0.00 | 4219.65 | - | 0 | 0 | 0 | - |
| 0.04 | 1,804 | 342 | 9,496 | 14.99 | 32.55 | 0.20 | 56200 | 0.00 | 2406.70 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.03 | 3,879 | 2,323 | 16,156 | 15.16 | 31.40 | 0.00 | 56300 | 0.00 | 4368.75 | - | 0 | 0 | 0 | - |
| 0.03 | 1,997 | 1,025 | 13,403 | 15.39 | 30.50 | -3.90 | 56400 | 0.00 | 2569.05 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.03 | 16,894 | 11,265 | 43,990 | 15.22 | 26.50 | -2.90 | 56500 | 151.30 | 4851.30 | 18.17 | 56 | 24 | 150 | -0.94 |
| 0.03 | 2,031 | 1,622 | 10,123 | 15.58 | 27.65 | -2.00 | 56600 | 0.00 | 4593.20 | - | 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 |
| 0.02 | 20,350 | 5,758 | 69,958 | 15.93 | 21.60 | -4.90 | 57000 | 201.10 | 5370.95 | 21.80 | 145 | 98 | 1,007 | -0.92 |
| 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 |
| 0.02 | 7,537 | 3,065 | 29,020 | 16.88 | 19.75 | -2.85 | 57500 | 80.30 | 5830.30 | 21.41 | 27 | 1 | 30 | -0.94 |
| 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 |
| 0.02 | 16,880 | 2,917 | 44,562 | 17.61 | 16.80 | -4.70 | 58000 | 195.85 | 6342.95 | 23.74 | 189 | 46 | 1,301 | -0.94 |
| 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 |
| 0.02 | 4,293 | 476 | 21,146 | 18.53 | 15.60 | -5.10 | 58500 | 0.00 | 5500.00 | 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 | 15,248 | 2,302 | 55,889 | 19.32 | 13.95 | -5.60 | 59000 | 0.00 | 7260.00 | 0.00 | 0 | 5 | 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 |
| 0.01 | 4,276 | -1,595 | 30,845 | 20.26 | 13.40 | -5.35 | 59500 | 0.00 | 6658.95 | 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 |
| 0.01 | 28,650 | 3,917 | 74,011 | 21.17 | 12.80 | -4.95 | 60000 | 199.85 | 8299.35 | 27.39 | 535 | 386 | 3,808 | -0.96 |
| 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 | 8,153 | -3,664 | 42,466 | 22.21 | 12.90 | -4.40 | 60500 | 0.00 | 7851.05 | - | 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 | 49,049 | 11,936 | 1,55,634 | 23.02 | 12.10 | -4.40 | 61000 | 171.40 | 9283.70 | 29.30 | 43 | 15 | 194 | -0.96 |
| 11,37,531 | 12,62,169 | |||||||||||||
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.
