BANKNIFTY
Nifty Bank
48729.15
687.90 (1.43%)
Option Chain for BANKNIFTY
14 Jan 2025 04:13 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 | |
| - | 0 | 0 | 0 | - | 12043.75 | 0.00 | 40500 | 0.00 | 6.50 | 36.57 | 1,41,292 | 16,912 | 16,912 | -0.01 |
| 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 | 0 | 0 | - | 11556.25 | 0.00 | 41000 | 0.75 | 7.00 | 34.76 | 2,49,808 | 1,376 | 42,578 | -0.01 |
| 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 | - | 11070.15 | 0.00 | 41500 | 0.00 | 7.70 | 33.04 | 94,406 | 1,839 | 10,706 | -0.01 |
| 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 |
| - | 174 | -4 | 24 | - | 6880.00 | 640.00 | 42000 | -3.00 | 8.65 | 31.38 | 2,53,787 | -3,338 | 60,024 | -0.01 |
| 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 | 7490.00 | 0.00 | 42500 | -2.60 | 10.40 | 29.96 | 1,80,315 | -18,717 | 77,050 | -0.01 |
| 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 |
| 0.98 | 1,140 | 22 | 445 | 31.77 | 6098.20 | 788.20 | 43000 | -4.95 | 13.55 | 28.82 | 1,55,032 | 3,042 | 56,699 | -0.01 |
| 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 | 8500.00 | 0.00 | 43500 | -10.75 | 16.15 | 27.29 | 1,58,456 | -7,914 | 44,855 | -0.02 |
| 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 |
| - | 137 | 5 | 37 | - | 5000.00 | 744.85 | 44000 | -16.50 | 19.90 | 25.86 | 1,79,764 | 2,919 | 51,017 | -0.02 |
| 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 | -29.80 | 23.70 | 24.25 | 1,43,953 | 3,114 | 34,086 | -0.02 |
| 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 |
| - | 2,309 | -19 | 537 | - | 4074.40 | 782.75 | 45000 | -44.70 | 31.30 | 23.00 | 3,80,165 | 6,563 | 1,00,237 | -0.03 |
| - | 0 | 0 | 0 | - | 7657.80 | 7657.80 | 45100 | 32.25 | 32.25 | 22.63 | 22,868 | 2,239 | 2,239 | -0.03 |
| - | 0 | 0 | 0 | - | 7566.75 | 7566.75 | 45200 | 28.00 | 28.00 | 21.59 | 18,354 | 1,632 | 1,632 | -0.03 |
| - | 0 | 0 | 0 | - | 7476.00 | 7476.00 | 45300 | 33.40 | 33.40 | 21.79 | 12,569 | 1,250 | 1,250 | -0.04 |
| - | 0 | 0 | 0 | - | 7385.55 | 7385.55 | 45400 | 41.50 | 41.50 | 22.21 | 12,571 | 1,235 | 1,235 | -0.04 |
| 0.00 | 0 | 11 | 0 | 0.00 | 2829.75 | 0.00 | 45500 | -70.75 | 41.15 | 21.67 | 1,98,388 | 2,870 | 44,101 | -0.04 |
| - | 0 | 0 | 0 | - | 7205.60 | 7205.60 | 45600 | 47.25 | 47.25 | 21.76 | 18,290 | 1,386 | 1,386 | -0.05 |
| - | 3 | 0 | 2 | - | 3300.00 | 611.50 | 45700 | -80.30 | 49.70 | 21.46 | 39,663 | -126 | 5,356 | -0.05 |
| - | 0 | 0 | 0 | - | 7026.95 | 0.00 | 45800 | -83.35 | 50.65 | 21.03 | 29,451 | 348 | 2,785 | -0.05 |
| 0.00 | 0 | 3 | 0 | 0.00 | 2506.05 | 0.00 | 45900 | -94.50 | 58.70 | 21.17 | 40,044 | 2,996 | 7,974 | -0.06 |
| 0.94 | 1,564 | 110 | 884 | 20.02 | 3136.25 | 729.35 | 46000 | -100.40 | 62.30 | 20.92 | 3,06,920 | 2,688 | 86,869 | -0.07 |
| 0.00 | 0 | 3 | 0 | 0.00 | 2358.30 | 0.00 | 46100 | -108.50 | 70.50 | 20.97 | 40,848 | 8,437 | 10,392 | -0.07 |
| 0.00 | 0 | 24 | 0 | 0.00 | 2192.40 | 0.00 | 46200 | -124.75 | 70.05 | 20.38 | 38,562 | 1,233 | 4,050 | -0.07 |
| 0.00 | 0 | 3 | 0 | 0.00 | 2287.20 | 0.00 | 46300 | -125.95 | 78.30 | 20.38 | 32,830 | 797 | 4,565 | -0.08 |
| 0.00 | 0 | 3 | 0 | 0.00 | 2104.30 | 0.00 | 46400 | -135.40 | 87.00 | 20.35 | 31,210 | 1,160 | 4,809 | -0.09 |
| 0.89 | 291 | -89 | 467 | 21.37 | 2703.00 | 720.50 | 46500 | -144.85 | 92.00 | 20.06 | 1,97,338 | -1,844 | 47,026 | -0.09 |
| - | 0 | 0 | 0 | - | 6327.00 | 0.00 | 46600 | -151.30 | 103.80 | 20.13 | 34,500 | 767 | 5,500 | -0.10 |
| 0.00 | 0 | 13 | 0 | 0.00 | 1823.90 | 0.00 | 46700 | -164.15 | 109.90 | 19.85 | 43,547 | 2,206 | 8,691 | -0.11 |
| 0.88 | 175 | 115 | 330 | 19.43 | 2403.00 | 753.05 | 46800 | -176.10 | 119.25 | 19.70 | 50,495 | 3,692 | 9,770 | -0.12 |
| 0.89 | 366 | -3 | 82 | 18.23 | 2291.25 | 621.70 | 46900 | -184.10 | 131.95 | 19.69 | 44,239 | 3,059 | 7,610 | -0.13 |
| 0.86 | 10,194 | 135 | 10,490 | 19.48 | 2231.00 | 644.30 | 47000 | -202.30 | 140.70 | 19.44 | 3,20,727 | -84 | 83,901 | -0.14 |
| 0.85 | 82 | 29 | 302 | 19.21 | 2140.35 | 629.55 | 47100 | -211.40 | 154.55 | 19.38 | 43,282 | 2,603 | 5,944 | -0.15 |
| 0.86 | 256 | 26 | 432 | 17.38 | 2013.95 | 568.70 | 47200 | -229.25 | 167.75 | 19.26 | 63,209 | 1,500 | 9,397 | -0.16 |
| 0.83 | 197 | 1 | 447 | 18.95 | 1968.00 | 587.55 | 47300 | -245.20 | 182.65 | 19.16 | 57,065 | 1,353 | 6,743 | -0.17 |
| 0.82 | 322 | -58 | 953 | 18.56 | 1877.15 | 566.60 | 47400 | -263.20 | 191.80 | 18.80 | 60,928 | 2,447 | 7,578 | -0.18 |
| 0.81 | 6,159 | 3,874 | 22,143 | 18.61 | 1797.70 | 558.20 | 47500 | -280.15 | 207.85 | 18.67 | 2,66,558 | 799 | 44,694 | -0.19 |
| 0.79 | 575 | 42 | 2,004 | 18.74 | 1723.50 | 551.30 | 47600 | -297.95 | 226.05 | 18.57 | 72,515 | 1,058 | 7,473 | -0.21 |
| 0.78 | 1,407 | -177 | 3,109 | 18.34 | 1634.10 | 539.65 | 47700 | -315.50 | 245.50 | 18.47 | 71,221 | -642 | 7,567 | -0.22 |
| 0.76 | 1,947 | 125 | 8,675 | 18.60 | 1567.05 | 521.00 | 47800 | -325.00 | 270.00 | 18.48 | 1,06,726 | -2,452 | 8,727 | -0.24 |
| 0.75 | 1,853 | -269 | 14,312 | 18.26 | 1481.90 | 505.45 | 47900 | -344.10 | 290.95 | 18.34 | 95,333 | -5,522 | 9,666 | -0.25 |
| 0.73 | 30,578 | -4,313 | 1,33,298 | 18.20 | 1408.05 | 485.05 | 48000 | -358.20 | 316.80 | 18.30 | 5,50,718 | 4,568 | 90,325 | -0.27 |
| 0.71 | 6,307 | -2,411 | 30,894 | 18.00 | 1330.50 | 468.70 | 48100 | -377.00 | 340.00 | 18.13 | 1,13,810 | -1,591 | 13,749 | -0.29 |
| 0.69 | 11,957 | -1,969 | 98,938 | 18.24 | 1270.00 | 461.40 | 48200 | -393.65 | 371.30 | 18.13 | 1,58,334 | -1,303 | 17,705 | -0.31 |
| 0.67 | 12,476 | -4,425 | 86,204 | 18.33 | 1206.70 | 442.70 | 48300 | -412.10 | 400.40 | 18.03 | 1,64,501 | 2,006 | 19,109 | -0.33 |
| 0.65 | 15,202 | -2,577 | 1,47,140 | 18.07 | 1132.40 | 426.40 | 48400 | -438.40 | 432.00 | 17.95 | 2,35,988 | 6,019 | 20,134 | -0.34 |
| 0.63 | 33,700 | -5,745 | 5,15,393 | 18.08 | 1070.00 | 409.95 | 48500 | -457.80 | 463.60 | 17.81 | 7,23,679 | 12,999 | 61,624 | -0.36 |
| 0.61 | 17,419 | 3,424 | 3,96,451 | 17.95 | 1004.15 | 393.05 | 48600 | -469.65 | 498.30 | 17.72 | 4,15,423 | 5,401 | 23,845 | -0.38 |
| 0.59 | 16,766 | 2,760 | 3,87,441 | 17.67 | 934.50 | 364.50 | 48700 | -501.65 | 530.65 | 17.50 | 3,98,751 | 10,545 | 21,132 | -0.40 |
| 0.57 | 18,458 | 3,692 | 2,87,199 | 17.58 | 874.15 | 345.15 | 48800 | -513.90 | 579.15 | 17.64 | 2,55,658 | 7,954 | 17,380 | -0.43 |
| 0.55 | 14,604 | 5,186 | 1,95,716 | 17.75 | 826.40 | 331.40 | 48900 | -519.30 | 620.00 | 17.54 | 1,57,439 | 3,260 | 10,454 | -0.45 |
| 0.53 | 75,812 | -2,459 | 6,38,163 | 17.65 | 770.00 | 313.05 | 49000 | -543.50 | 661.50 | 17.40 | 3,50,535 | 6,936 | 71,099 | -0.47 |
| 0.51 | 14,605 | -688 | 1,27,445 | 17.56 | 716.25 | 290.95 | 49100 | -568.05 | 710.90 | 17.39 | 54,821 | 175 | 6,719 | -0.49 |
| 0.48 | 15,968 | 650 | 1,54,380 | 17.53 | 667.25 | 276.85 | 49200 | -591.80 | 754.95 | 17.21 | 55,459 | -204 | 7,896 | -0.52 |
| 0.46 | 11,040 | -3,774 | 1,09,137 | 17.31 | 612.30 | 257.95 | 49300 | -597.50 | 819.00 | 17.47 | 32,484 | -2,384 | 4,112 | -0.54 |
| 0.44 | 12,472 | -1,658 | 1,16,282 | 17.42 | 573.55 | 246.50 | 49400 | -614.15 | 872.70 | 17.40 | 14,564 | -1,100 | 4,269 | -0.56 |
| 0.42 | 60,992 | -5,231 | 3,55,356 | 17.26 | 525.70 | 225.70 | 49500 | -625.00 | 930.00 | 17.38 | 59,889 | -5,514 | 28,836 | -0.58 |
| 0.40 | 13,487 | -904 | 1,10,249 | 17.40 | 491.85 | 215.90 | 49600 | -656.20 | 979.65 | 17.11 | 8,707 | -1,208 | 5,896 | -0.60 |
| 0.37 | 15,494 | -2,371 | 92,879 | 17.21 | 447.45 | 187.45 | 49700 | -662.25 | 1047.35 | 17.24 | 6,294 | -975 | 10,197 | -0.63 |
| 0.35 | 16,385 | -1,639 | 1,07,768 | 17.35 | 417.90 | 184.90 | 49800 | -657.50 | 1118.50 | 17.41 | 34,424 | -993 | 8,177 | -0.64 |
| 0.33 | 12,051 | -744 | 82,340 | 17.25 | 381.15 | 162.15 | 49900 | -684.05 | 1186.40 | 17.44 | 3,083 | -387 | 7,170 | -0.66 |
| 0.31 | 1,18,992 | -10,970 | 5,14,950 | 17.26 | 350.65 | 150.65 | 50000 | -684.60 | 1255.75 | 17.47 | 53,513 | -3,880 | 60,697 | -0.68 |
| 0.29 | 17,744 | 340 | 82,460 | 17.29 | 322.60 | 136.60 | 50100 | -715.80 | 1319.05 | 17.27 | 6,207 | -500 | 6,116 | -0.71 |
| 0.28 | 19,426 | -864 | 87,250 | 17.32 | 296.45 | 128.95 | 50200 | -724.40 | 1399.25 | 17.51 | 4,140 | -391 | 6,924 | -0.72 |
| 0.26 | 12,109 | -176 | 80,446 | 17.53 | 278.30 | 123.30 | 50300 | -736.25 | 1471.15 | 17.44 | 1,722 | -243 | 3,770 | -0.74 |
| 0.25 | 15,806 | -10,361 | 86,799 | 17.66 | 258.20 | 112.60 | 50400 | -748.55 | 1548.00 | 17.47 | 1,142 | -340 | 5,325 | -0.76 |
| 0.23 | 64,285 | -6,897 | 2,45,073 | 17.50 | 231.00 | 97.00 | 50500 | -761.10 | 1620.00 | 17.32 | 8,487 | -2,151 | 28,216 | -0.78 |
| 0.21 | 15,882 | -1,521 | 72,457 | 17.69 | 215.70 | 89.00 | 50600 | -728.65 | 1735.70 | 18.52 | 753 | -248 | 4,798 | -0.78 |
| 0.20 | 14,900 | -2,210 | 71,559 | 17.65 | 195.25 | 78.10 | 50700 | -751.25 | 1790.00 | 17.66 | 847 | 18 | 4,335 | -0.80 |
| 0.18 | 19,266 | 288 | 75,180 | 17.75 | 180.00 | 70.50 | 50800 | -778.20 | 1870.00 | 17.61 | 545 | -149 | 6,321 | -0.82 |
| 0.17 | 17,343 | -102 | 80,648 | 18.03 | 170.60 | 70.50 | 50900 | -778.10 | 1976.00 | 18.48 | 739 | -131 | 7,206 | -0.82 |
| 0.16 | 1,32,914 | -14,322 | 4,06,753 | 18.10 | 156.50 | 62.15 | 51000 | -796.40 | 2029.45 | 17.28 | 9,677 | -2,163 | 59,863 | -0.85 |
| 0.15 | 17,335 | -1,538 | 86,267 | 18.19 | 144.00 | 54.00 | 51100 | -790.00 | 2140.00 | 18.33 | 268 | -27 | 9,347 | -0.85 |
| 0.14 | 25,117 | -3,237 | 92,208 | 18.38 | 134.70 | 48.20 | 51200 | -775.95 | 2248.30 | 19.33 | 485 | -81 | 11,939 | -0.84 |
| 0.13 | 26,589 | 554 | 80,549 | 18.52 | 124.95 | 45.95 | 51300 | -765.15 | 2364.85 | 20.60 | 462 | -189 | 14,482 | -0.84 |
| 0.12 | 19,789 | -416 | 63,530 | 18.64 | 115.55 | 41.05 | 51400 | -774.40 | 2458.25 | 20.91 | 209 | -57 | 10,473 | -0.85 |
| 0.11 | 1,17,966 | 8,067 | 2,59,426 | 18.67 | 105.00 | 35.80 | 51500 | -816.10 | 2500.00 | 18.91 | 8,490 | 1,852 | 58,381 | -0.88 |
| 0.11 | 29,709 | 186 | 82,448 | 18.84 | 97.95 | 31.15 | 51600 | -800.80 | 2592.20 | 19.04 | 465 | -176 | 12,356 | -0.89 |
| 0.10 | 28,541 | 3,750 | 71,299 | 19.14 | 93.80 | 33.05 | 51700 | -758.85 | 2735.00 | 21.68 | 320 | -23 | 14,118 | -0.87 |
| 0.09 | 21,585 | -2,118 | 72,740 | 19.13 | 84.50 | 29.50 | 51800 | -808.80 | 2775.00 | 19.22 | 21,210 | 5,508 | 13,838 | -0.90 |
| 0.09 | 14,971 | -2,577 | 51,866 | 19.36 | 80.00 | 23.95 | 51900 | -681.75 | 2955.00 | 23.77 | 189 | -55 | 5,977 | -0.86 |
| 0.08 | 1,74,178 | -5,869 | 3,33,036 | 19.44 | 73.30 | 20.50 | 52000 | -845.15 | 2955.65 | 19.02 | 4,673 | -964 | 42,957 | -0.92 |
| 0.08 | 14,902 | -1,642 | 48,376 | 19.59 | 68.30 | 14.70 | 52100 | -864.65 | 3012.60 | 15.82 | 35 | -2 | 4,766 | -0.96 |
| 0.07 | 18,129 | -1,053 | 43,354 | 19.72 | 63.30 | 13.50 | 52200 | -789.75 | 3198.40 | 22.64 | 340 | -195 | 3,263 | -0.90 |
| 0.07 | 16,231 | -796 | 39,368 | 19.90 | 59.35 | 13.35 | 52300 | -742.85 | 3300.00 | 23.33 | 137 | -8 | 4,843 | -0.90 |
| 0.07 | 13,361 | 58 | 41,665 | 20.25 | 57.95 | 9.80 | 52400 | -724.60 | 3409.60 | 24.47 | 160 | -43 | 3,843 | -0.89 |
| 0.06 | 1,12,060 | 2,949 | 1,82,049 | 20.31 | 52.95 | 11.90 | 52500 | -821.30 | 3460.20 | 21.86 | 957 | -243 | 21,569 | -0.93 |
| 0.06 | 19,162 | 411 | 46,016 | 20.65 | 51.70 | 9.60 | 52600 | -799.85 | 3563.45 | 22.59 | 206 | -5 | 3,492 | -0.92 |
| 0.05 | 24,219 | 104 | 44,404 | 20.68 | 47.00 | 0.10 | 52700 | -598.70 | 3837.85 | 32.00 | 59 | -33 | 3,245 | -0.85 |
| 0.05 | 28,368 | -1,344 | 48,832 | 21.03 | 45.95 | 6.80 | 52800 | -724.35 | 3800.00 | 25.94 | 61 | -5 | 3,303 | -0.91 |
| 0.05 | 17,042 | -1,252 | 27,433 | 21.14 | 42.60 | 4.80 | 52900 | -680.05 | 3918.65 | 27.48 | 151 | -3 | 2,160 | -0.90 |
| 0.04 | 1,63,710 | -3,831 | 2,06,435 | 21.15 | 38.55 | 3.75 | 53000 | -827.35 | 3926.90 | 21.56 | 1,578 | -754 | 29,930 | -0.95 |
| 0.04 | 13,254 | -773 | 32,067 | 21.63 | 39.15 | 4.00 | 53100 | -813.80 | 4028.90 | 22.23 | 145 | -104 | 1,709 | -0.95 |
| 0.04 | 16,074 | -471 | 33,165 | 21.66 | 35.65 | 2.65 | 53200 | -549.45 | 4400.00 | 37.40 | 37 | -23 | 2,875 | -0.84 |
| 0.04 | 15,340 | 267 | 23,204 | 21.91 | 34.25 | 1.25 | 53300 | -990.00 | 4125.00 | - | 8 | -3 | 2,204 | - |
| 0.04 | 14,494 | -157 | 21,357 | 22.11 | 32.55 | 2.50 | 53400 | -434.90 | 4663.85 | 41.14 | 38 | -2 | 1,732 | -0.82 |
| 0.03 | 85,709 | -5,899 | 1,39,159 | 22.10 | 29.30 | 0.95 | 53500 | -857.75 | 4425.00 | 23.76 | 917 | -635 | 13,452 | -0.96 |
| 0.03 | 10,414 | -71 | 18,280 | 22.36 | 28.30 | -0.50 | 53600 | -942.15 | 4492.25 | 19.20 | 7 | 0 | 2,704 | -0.98 |
| 0.03 | 9,912 | -383 | 23,074 | 22.69 | 27.85 | -0.55 | 53700 | 0.00 | 5520.00 | 0.00 | 0 | -6 | 0 | 0.00 |
| 0.03 | 10,628 | 190 | 16,203 | 23.14 | 28.30 | -0.65 | 53800 | -887.50 | 4712.50 | 23.60 | 7 | 2 | 1,642 | -0.97 |
| 0.03 | 14,543 | 2,071 | 22,152 | 23.25 | 26.40 | 1.90 | 53900 | 0.00 | 5273.60 | 0.00 | 0 | -1 | 0 | 0.00 |
| 0.03 | 1,29,174 | 2,560 | 1,50,201 | 23.39 | 24.80 | -1.20 | 54000 | -866.50 | 4900.00 | 22.61 | 896 | -128 | 16,481 | -0.98 |
| 0.03 | 6,274 | -167 | 11,690 | 24.01 | 26.40 | 0.55 | 54100 | 0.00 | 4686.30 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.03 | 6,679 | -1,179 | 10,463 | 24.17 | 24.95 | -0.95 | 54200 | -276.15 | 5295.60 | 38.37 | 29 | -3 | 1,161 | -0.88 |
| 0.03 | 6,254 | -963 | 9,717 | 24.41 | 24.20 | -1.90 | 54300 | 235.85 | 5606.80 | 47.99 | 25 | 0 | 1,493 | -0.83 |
| 0.02 | 6,721 | -498 | 9,747 | 24.43 | 22.10 | -2.60 | 54400 | -150.25 | 5321.00 | 27.32 | 4 | 0 | 1,663 | -0.96 |
| 0.02 | 44,936 | -4,578 | 65,745 | 24.69 | 21.50 | -2.50 | 54500 | -812.30 | 5442.70 | 30.13 | 263 | -161 | 8,433 | -0.95 |
| 0.02 | 7,656 | -433 | 11,345 | 25.01 | 21.25 | -3.55 | 54600 | 0.00 | 6094.15 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 7,444 | -763 | 18,785 | 25.21 | 20.40 | -2.95 | 54700 | 1122.00 | 5623.05 | 28.89 | 166 | -91 | 559 | -0.96 |
| 0.02 | 5,763 | -865 | 12,466 | 25.44 | 19.70 | -2.60 | 54800 | 0.00 | 5247.20 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 9,421 | 96 | 11,058 | 25.79 | 19.70 | -2.55 | 54900 | 0.00 | 6367.15 | 0.00 | 0 | -9 | 0 | 0.00 |
| 0.02 | 1,23,988 | 5,578 | 1,46,978 | 25.80 | 18.00 | -2.95 | 55000 | -816.60 | 5930.50 | 31.05 | 2,186 | -610 | 32,362 | -0.96 |
| 0.02 | 7,077 | -289 | 7,083 | 26.22 | 18.35 | -2.90 | 55100 | 0.00 | 4988.60 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 7,982 | -543 | 20,962 | 26.53 | 18.20 | -2.55 | 55200 | 0.00 | 3574.25 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 4,940 | -308 | 4,276 | 26.88 | 18.20 | -2.95 | 55300 | 0.00 | 1675.45 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 4,701 | -1,604 | 10,748 | 27.21 | 18.10 | -1.75 | 55400 | 0.00 | 1891.40 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 34,037 | -1,873 | 53,843 | 27.23 | 16.70 | -3.05 | 55500 | -780.05 | 6492.70 | 38.66 | 164 | -138 | 1,965 | -0.93 |
| 0.02 | 4,766 | 458 | 6,357 | 27.75 | 17.50 | -3.00 | 55600 | 0.00 | 5478.70 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 5,101 | -1,164 | 19,582 | 28.00 | 17.10 | -1.65 | 55700 | 0.00 | 3933.00 | - | 0 | 0 | 0 | - |
| 0.02 | 7,749 | 72 | 5,130 | 28.16 | 16.35 | -1.75 | 55800 | 0.00 | 2504.40 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 4,918 | 175 | 3,215 | 28.51 | 16.40 | -2.85 | 55900 | 0.00 | 4075.20 | - | 0 | 0 | 0 | - |
| 0.01 | 75,710 | -2,652 | 81,860 | 28.35 | 14.50 | -3.20 | 56000 | -825.00 | 6900.00 | 31.35 | 85 | -39 | 2,955 | -0.98 |
| 0.01 | 4,012 | 851 | 6,406 | 28.83 | 15.05 | -3.65 | 56100 | 0.00 | 4219.65 | - | 0 | 0 | 0 | - |
| 0.01 | 3,777 | 492 | 6,800 | 29.29 | 15.55 | -2.60 | 56200 | 0.00 | 2406.70 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 4,389 | 526 | 4,679 | 29.49 | 15.05 | -3.10 | 56300 | 0.00 | 4368.75 | - | 0 | 0 | 0 | - |
| 0.01 | 4,532 | 255 | 6,629 | 29.69 | 14.60 | -2.40 | 56400 | 0.00 | 2569.05 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 25,440 | -1,873 | 41,218 | 29.75 | 13.65 | -3.10 | 56500 | 235.00 | 7585.00 | 49.43 | 11 | -8 | 154 | -0.90 |
| 0.01 | 7,851 | 84 | 9,410 | 30.14 | 13.90 | -3.60 | 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 |
| 0.01 | 80,847 | -2,681 | 1,26,058 | 30.68 | 11.60 | -2.90 | 57000 | -645.55 | 8054.45 | 49.79 | 26 | -6 | 1,077 | -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 |
| 0.01 | 29,509 | -24 | 38,677 | 32.42 | 12.15 | -3.25 | 57500 | 0.00 | 7463.60 | 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 |
| 0.01 | 40,570 | -3,508 | 67,560 | 33.63 | 11.25 | -3.65 | 58000 | -810.70 | 9057.45 | 54.55 | 86 | -61 | 1,230 | -0.92 |
| 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 |
| 0.01 | 33,069 | -5,420 | 68,773 | 35.22 | 11.50 | -3.90 | 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 | 70,855 | -8,668 | 68,670 | 36.14 | 10.15 | -3.85 | 59000 | 0.00 | 8770.85 | 0.00 | 0 | 0 | 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 | 41,403 | -1,917 | 52,262 | 37.48 | 9.90 | -4.35 | 59500 | 0.00 | 11152.20 | 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 | 1,34,423 | -15,856 | 1,20,201 | 38.69 | 9.45 | -3.75 | 60000 | -822.15 | 10858.60 | 36.53 | 510 | -38 | 5,176 | -1.00 |
| 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 | 67,727 | -2,642 | 48,827 | 39.74 | 8.80 | -3.80 | 60500 | 0.00 | 11988.75 | 0.00 | 0 | -10 | 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 |
| 0.01 | 3,36,782 | -26,525 | 2,63,988 | 40.96 | 8.50 | -3.50 | 61000 | -831.55 | 11900.00 | 52.41 | 19 | 1 | 237 | -0.97 |
| 33,93,400 | 19,62,039 | |||||||||||||
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.
