BANKNIFTY
Nifty Bank
48060.4
3.75 (0.01%)
Option Chain for BANKNIFTY
13 Mar 2025 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 | |
| - | 49 | 0 | 15 | - | 7656.35 | 21.35 | 40500 | -0.30 | 1.15 | 30.07 | 70,931 | 6,371 | 59,170 | -0.00 |
| 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 |
| - | 74 | -1 | 12 | - | 7101.00 | -46.90 | 41000 | -0.75 | 1.45 | 28.74 | 22,614 | 1,975 | 19,868 | -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 | 0 | 0 | - | 10501.65 | 0.00 | 41500 | -0.85 | 2.30 | 27.95 | 9,305 | 1,151 | 14,757 | -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 |
| - | 201 | 2 | 8 | - | 6140.00 | -40.20 | 42000 | -1.15 | 2.90 | 26.54 | 12,255 | -284 | 18,064 | -0.00 |
| 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 |
| - | 6 | 0 | 6 | - | 5655.90 | -123.15 | 42500 | -1.70 | 2.80 | 24.39 | 10,699 | -580 | 3,771 | -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 | 0 | 0 | - | 9155.85 | 0.00 | 42900 | 0.00 | 48.10 | 13.32 | 0 | 0 | 0 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5030.00 | 67.65 | 43000 | -2.35 | 3.55 | 22.94 | 24,018 | -3,519 | 12,059 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5173.30 | 0.00 | 43100 | -1.55 | 4.40 | 23.07 | 974 | 530 | 908 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5181.70 | 0.00 | 43200 | -2.15 | 4.00 | 22.39 | 1,047 | -33 | 408 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5071.85 | 0.00 | 43300 | -2.10 | 4.35 | 22.18 | 1,552 | 16 | 352 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4959.70 | 0.00 | 43400 | -2.60 | 4.45 | 21.83 | 2,058 | 12 | 415 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4874.80 | 0.00 | 43500 | -2.25 | 5.30 | 21.83 | 23,261 | -1,193 | 8,236 | -0.01 |
| - | 0 | 0 | 0 | - | 8493.35 | 0.00 | 43600 | -0.50 | 7.15 | 22.23 | 907 | -22 | 485 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4698.60 | 0.00 | 43700 | -3.35 | 4.70 | 20.69 | 879 | 31 | 723 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4564.05 | 0.00 | 43800 | -3.45 | 5.10 | 20.45 | 1,651 | -70 | 768 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4473.80 | 0.00 | 43900 | -2.65 | 6.10 | 20.46 | 1,954 | -204 | 714 | -0.01 |
| - | 865 | 8 | 29 | - | 4090.05 | 71.20 | 44000 | -2.95 | 6.80 | 20.30 | 55,309 | 2,844 | 28,627 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5949.40 | 0.00 | 44100 | -3.15 | 6.95 | 19.94 | 5,150 | 79 | 954 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5855.25 | 0.00 | 44200 | -4.75 | 6.10 | 19.15 | 5,266 | 499 | 1,982 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4076.50 | 0.00 | 44300 | -4.00 | 7.30 | 19.18 | 10,290 | -1,325 | 3,219 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4006.95 | 0.00 | 44400 | -3.80 | 8.90 | 19.22 | 3,354 | 245 | 1,035 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 3450.00 | -8.90 | 44500 | -3.35 | 10.30 | 19.16 | 90,418 | -10,789 | 17,086 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 3816.45 | 0.00 | 44600 | -2.65 | 12.40 | 19.22 | 5,368 | -103 | 2,086 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 3660.80 | 0.00 | 44700 | -2.55 | 13.65 | 19.02 | 6,253 | -215 | 1,851 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 3589.55 | 0.00 | 44800 | -2.55 | 15.05 | 18.82 | 22,777 | 162 | 5,857 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5202.05 | 0.00 | 44900 | -5.00 | 14.80 | 18.29 | 5,389 | -102 | 1,007 | -0.02 |
| - | 2,968.5 | -96 | 160 | - | 3100.00 | -103.50 | 45000 | -5.15 | 16.90 | 18.19 | 1,23,339 | 6,611 | 42,897 | -0.03 |
| 0.00 | 0 | 3 | 0 | 0.00 | 2945.50 | 0.00 | 45100 | -7.25 | 17.25 | 17.75 | 11,121 | -1,984 | 1,477 | -0.03 |
| 0.00 | 0 | 0 | 0 | 0.00 | 3240.70 | 0.00 | 45200 | -7.25 | 19.75 | 17.69 | 9,964 | -67 | 3,376 | -0.03 |
| 0.00 | 0 | 0 | 0 | 0.00 | 3533.90 | 0.00 | 45300 | -10.50 | 20.20 | 17.22 | 15,818 | 922 | 3,614 | -0.03 |
| 0.00 | 0 | 0 | 0 | 0.00 | 3179.00 | 0.00 | 45400 | -6.85 | 26.50 | 17.60 | 10,486 | 1,303 | 3,361 | -0.04 |
| 0.00 | 0 | 4 | 0 | 0.00 | 2731.65 | 0.00 | 45500 | -8.55 | 28.60 | 17.29 | 74,463 | 144 | 20,872 | -0.04 |
| 0.00 | 0 | 0 | 0 | 0.00 | 2387.30 | 0.00 | 45600 | -10.00 | 31.75 | 17.10 | 12,699 | -1,820 | 2,063 | -0.05 |
| 0.00 | 0 | 0 | 0 | 0.00 | 3011.20 | 0.00 | 45700 | -11.40 | 34.15 | 16.81 | 11,705 | -631 | 2,721 | -0.05 |
| 0.00 | 0 | 0 | 0 | 0.00 | 2313.80 | 32.60 | 45800 | -12.35 | 38.35 | 16.66 | 14,840 | 651 | 3,364 | -0.06 |
| 0.00 | 0 | 0 | 0 | 0.00 | 2169.40 | 0.00 | 45900 | -14.35 | 41.85 | 16.44 | 8,893 | -207 | 2,119 | -0.06 |
| - | 3,727 | -688 | 1,865 | - | 2124.70 | -113.80 | 46000 | -12.95 | 49.50 | 16.49 | 1,18,943 | 240 | 47,691 | -0.07 |
| 0.00 | 0 | 0 | 0 | 0.00 | 2016.80 | 0.00 | 46100 | -15.55 | 54.35 | 16.23 | 11,088 | -7 | 3,062 | -0.08 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1978.05 | 0.00 | 46200 | -15.95 | 61.75 | 16.14 | 19,992 | 514 | 6,606 | -0.09 |
| 0.00 | 0 | 1 | 0 | 0.00 | 1757.65 | 0.00 | 46300 | -17.25 | 69.35 | 16.00 | 14,392 | 370 | 2,951 | -0.10 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1900.00 | 0.00 | 46400 | -16.25 | 80.30 | 16.01 | 16,258 | 378 | 3,107 | -0.11 |
| - | 964 | 163 | 943 | - | 1675.00 | -127.35 | 46500 | -14.70 | 92.80 | 16.03 | 83,851 | 1,636 | 29,521.5 | -0.12 |
| 0.00 | 0 | 8 | 0 | 0.00 | 1595.50 | 0.00 | 46600 | -15.95 | 104.30 | 15.93 | 21,884 | 606 | 3,140 | -0.14 |
| 0.86 | 152 | -2 | 5 | 15.19 | 1600.00 | -17.80 | 46700 | -16.40 | 117.00 | 15.82 | 26,847 | 253 | 3,333 | -0.15 |
| 0.92 | 199 | -3 | 83 | 10.91 | 1441.25 | -94.00 | 46800 | -18.10 | 129.70 | 15.66 | 25,896 | -684 | 5,796 | -0.16 |
| 0.87 | 330 | 3 | 72 | 12.80 | 1380.00 | -83.15 | 46900 | -18.15 | 146.05 | 15.59 | 19,799 | 20 | 3,067 | -0.18 |
| 0.89 | 4,837 | 336 | 7,489 | 10.73 | 1253.40 | -123.45 | 47000 | -17.30 | 164.70 | 15.55 | 1,18,288 | 2,500 | 39,740 | -0.20 |
| 0.85 | 634 | 2 | 241 | 11.67 | 1186.30 | -105.50 | 47100 | -18.10 | 184.35 | 15.47 | 28,351 | 316 | 4,580 | -0.22 |
| 0.83 | 968 | 63 | 741 | 11.40 | 1097.25 | -114.10 | 47200 | -16.00 | 207.95 | 15.47 | 32,044 | 110 | 4,124 | -0.24 |
| 0.80 | 796 | 12 | 1,575 | 11.75 | 1030.50 | -111.85 | 47300 | -18.80 | 229.35 | 15.32 | 42,465 | 187 | 4,546 | -0.26 |
| 0.78 | 1,548 | 39 | 2,808 | 11.54 | 947.00 | -122.55 | 47400 | -15.00 | 258.20 | 15.35 | 42,809 | -2,426 | 4,393 | -0.28 |
| 0.74 | 4,644 | -21 | 18,019 | 11.80 | 875.00 | -120.00 | 47500 | -15.50 | 285.00 | 15.24 | 1,07,552 | 1,400 | 29,608 | -0.31 |
| 0.71 | 1,615 | -23 | 7,896 | 12.00 | 810.00 | -114.55 | 47600 | -13.30 | 316.60 | 15.20 | 51,308 | 1,181 | 6,528 | -0.33 |
| 0.68 | 2,134 | -148 | 13,822 | 11.86 | 737.15 | -122.75 | 47700 | -10.65 | 352.80 | 15.23 | 44,615 | 224 | 7,565 | -0.36 |
| 0.64 | 4,956 | 40 | 27,760 | 11.95 | 675.00 | -118.40 | 47800 | -8.60 | 390.00 | 15.20 | 68,873 | -681 | 12,511 | -0.38 |
| 0.61 | 6,798 | -41 | 37,367 | 12.10 | 619.00 | -112.65 | 47900 | -6.15 | 431.35 | 15.22 | 75,919 | -376 | 9,711 | -0.41 |
| 0.57 | 32,667 | 5,994 | 1,92,351 | 12.14 | 562.25 | -109.80 | 48000 | -2.50 | 473.65 | 15.19 | 2,59,303 | 4,094 | 52,330.5 | -0.44 |
| 0.54 | 12,343 | 2,876 | 1,62,367 | 12.06 | 504.85 | -111.50 | 48100 | -0.75 | 519.00 | 15.17 | 1,64,473 | -123 | 9,015 | -0.47 |
| 0.51 | 14,487 | 4,564 | 2,42,881 | 12.16 | 457.45 | -105.45 | 48200 | 5.10 | 570.85 | 15.25 | 2,36,951 | 2,646 | 17,373 | -0.49 |
| 0.47 | 12,572 | 4,131 | 1,68,443 | 12.17 | 410.00 | -101.70 | 48300 | 4.00 | 618.55 | 15.14 | 1,71,136 | 1,435 | 9,967 | -0.52 |
| 0.44 | 10,706 | 1,465 | 97,116 | 12.24 | 368.25 | -96.80 | 48400 | 9.00 | 675.55 | 15.21 | 84,124 | 2,109 | 9,366 | -0.55 |
| 0.40 | 41,896 | 976 | 2,02,548 | 12.28 | 328.80 | -88.90 | 48500 | 18.95 | 740.35 | 15.41 | 1,22,206 | -412 | 22,693 | -0.57 |
| 0.37 | 13,881 | 515 | 70,087 | 12.20 | 290.70 | -87.20 | 48600 | 14.70 | 797.35 | 15.44 | 27,921 | -511 | 7,856 | -0.60 |
| 0.34 | 13,447 | 1,097 | 58,220 | 12.23 | 254.90 | -83.10 | 48700 | 33.60 | 870.10 | 15.63 | 16,412 | -155 | 7,688 | -0.63 |
| 0.31 | 13,793 | 776 | 55,306 | 12.25 | 224.45 | -78.80 | 48800 | 38.75 | 940.90 | 15.80 | 13,279 | -305 | 6,843 | -0.65 |
| 0.28 | 9,433 | 722 | 45,428 | 12.21 | 194.85 | -74.45 | 48900 | 38.00 | 1007.00 | 15.78 | 7,351 | -266 | 3,227 | -0.67 |
| 0.25 | 66,539 | 5,202 | 1,68,893 | 12.30 | 172.00 | -66.65 | 49000 | 36.85 | 1075.00 | 15.73 | 26,179 | 363 | 26,772 | -0.70 |
| 0.23 | 7,939 | 313 | 48,194 | 12.34 | 150.10 | -61.75 | 49100 | 54.30 | 1161.40 | 16.20 | 3,457 | -244 | 2,863 | -0.71 |
| 0.20 | 7,223 | 505 | 41,069 | 12.30 | 128.30 | -58.05 | 49200 | 59.15 | 1242.85 | 16.46 | 5,839 | 139 | 4,734 | -0.73 |
| 0.18 | 8,882 | 3,640 | 44,009 | 12.35 | 111.45 | -52.10 | 49300 | 42.70 | 1303.40 | 16.14 | 1,557 | -36 | 2,365 | -0.76 |
| 0.16 | 4,470 | 561 | 26,008 | 12.34 | 95.00 | -48.65 | 49400 | 45.35 | 1385.25 | 16.30 | 598 | -60 | 1,045 | -0.77 |
| 0.14 | 34,250 | 11 | 1,13,641 | 12.34 | 80.90 | -44.75 | 49500 | 63.65 | 1489.00 | 17.03 | 3,513 | -176 | 9,442.5 | -0.78 |
| 0.12 | 5,910 | -14 | 38,418 | 12.41 | 69.70 | -39.20 | 49600 | 9.50 | 1514.15 | 14.84 | 95 | -22 | 983 | -0.83 |
| 0.11 | 5,815 | 1,340 | 31,201 | 12.48 | 60.00 | -35.15 | 49700 | 25.85 | 1625.25 | 16.22 | 239 | -30 | 819 | -0.83 |
| 0.09 | 7,469 | 920 | 31,374 | 12.43 | 50.30 | -32.40 | 49800 | 40.10 | 1720.75 | 16.73 | 222 | -100 | 732 | -0.84 |
| 0.08 | 5,150 | 1,414 | 27,800 | 12.47 | 42.05 | -30.15 | 49900 | -29.30 | 1735.00 | 12.59 | 67 | -18 | 481 | -0.92 |
| 0.07 | 51,499 | 2,272 | 1,44,163 | 12.69 | 37.90 | -24.75 | 50000 | 84.10 | 1938.80 | 18.64 | 4,630 | -130 | 13,616 | -0.84 |
| 0.06 | 10,485 | 6,202 | 29,733 | 12.79 | 32.65 | -21.80 | 50100 | 54.15 | 1998.00 | 17.42 | 99 | -24 | 636 | -0.87 |
| 0.06 | 4,324 | 278 | 22,415 | 12.91 | 28.40 | -19.15 | 50200 | 13.75 | 2050.00 | 15.34 | 8 | -1 | 1,218 | -0.91 |
| 0.05 | 5,843 | 2,484 | 38,728 | 12.74 | 22.00 | -19.50 | 50300 | -185.05 | 1923.80 | - | 2 | 1 | 540 | - |
| 0.04 | 4,109 | -728 | 20,184 | 13.02 | 20.35 | -15.90 | 50400 | -4.35 | 2248.30 | 16.38 | 65 | 1 | 485 | -0.92 |
| 0.04 | 31,150 | 3,413 | 83,955 | 13.19 | 18.00 | -13.85 | 50500 | 82.90 | 2409.20 | 20.51 | 837 | -128 | 5,225 | -0.87 |
| 0.03 | 2,983 | -412 | 15,702 | 13.37 | 16.05 | -11.80 | 50600 | 0.00 | 2415.00 | 14.67 | 1 | 0 | 488 | -0.95 |
| 0.03 | 4,178 | -116 | 16,793 | 13.50 | 14.15 | -10.70 | 50700 | -19.40 | 2500.00 | 13.14 | 3 | -2 | 684 | -0.97 |
| 0.03 | 5,730 | 565 | 14,826 | 13.65 | 12.35 | -9.55 | 50800 | -250.40 | 2651.85 | 18.89 | 7 | -2 | 161 | -0.92 |
| 0.03 | 3,604 | 531 | 12,361 | 14.22 | 13.15 | -6.80 | 50900 | -355.10 | 2557.40 | - | 2 | 0 | 144 | - |
| 0.02 | 50,055 | 2,481 | 1,03,903 | 14.37 | 11.65 | -6.05 | 51000 | 82.75 | 2889.55 | 22.46 | 356 | 43 | 9,420 | -0.90 |
| 0.02 | 3,311 | -516 | 11,033 | 14.61 | 10.90 | -5.15 | 51100 | 19.00 | 2481.10 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 5,144 | -1,285 | 17,061 | 14.83 | 10.00 | -4.30 | 51200 | 0.00 | 3199.50 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 5,381 | 480 | 12,245 | 15.25 | 10.10 | -3.00 | 51300 | 0.00 | 3225.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 4,372 | 1,824 | 10,065 | 15.56 | 9.55 | -2.70 | 51400 | 47.05 | 3237.05 | 20.98 | 9 | -4 | 249 | -0.94 |
| 0.02 | 31,465 | 74 | 78,170 | 15.64 | 8.30 | -2.85 | 51500 | 20.80 | 3325.50 | 20.41 | 31 | -19 | 2,116 | -0.95 |
| 0.01 | 2,636 | -89 | 7,388 | 15.53 | 6.60 | -3.90 | 51600 | 0.00 | 3600.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 2,811 | -871 | 7,946 | 16.01 | 6.90 | -3.00 | 51700 | 559.95 | 3444.25 | - | 6 | -4 | 218 | - |
| 0.01 | 3,634 | 1,325 | 13,918 | 16.10 | 6.05 | -3.25 | 51800 | 494.90 | 3633.80 | 23.31 | 5 | -1 | 123 | -0.94 |
| 0.02 | 5,210 | -71 | 8,388 | 17.23 | 8.55 | -0.15 | 51900 | 0.00 | 3258.15 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 42,571 | -9,910 | 92,212 | 17.07 | 6.70 | -1.75 | 52000 | 87.50 | 3875.00 | 27.16 | 151 | -10 | 6,691 | -0.92 |
| 0.01 | 1,969 | -264 | 5,021 | 16.98 | 5.50 | -2.40 | 52100 | 1.75 | 4128.45 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 3,191 | 159 | 8,062 | 17.45 | 5.70 | -1.90 | 52200 | 28.70 | 3880.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 2,935 | -126 | 3,994 | 17.87 | 5.85 | -1.45 | 52300 | -9.95 | 4076.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 3,612 | -633 | 4,874 | 18.66 | 7.00 | 0.30 | 52400 | 0.00 | 4087.20 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 18,762 | -515 | 40,376 | 18.41 | 5.40 | -1.10 | 52500 | -7.00 | 4300.00 | 21.91 | 29 | -1 | 3,071.5 | -0.98 |
| 0.01 | 1,072 | -256 | 2,644 | 19.02 | 6.00 | -0.50 | 52600 | 458.90 | 4428.40 | 26.51 | 5 | 1 | 60 | -0.95 |
| 0.01 | 1,362 | -367 | 2,965 | 19.76 | 7.00 | 0.70 | 52700 | -3.25 | 3990.10 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 1,399 | 75 | 2,612 | 19.05 | 4.50 | -1.55 | 52800 | 0.00 | 4473.20 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 923 | -153 | 1,349 | 19.92 | 5.65 | -0.45 | 52900 | 0.00 | 4270.85 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 40,392 | 6,232 | 47,260 | 20.13 | 5.30 | -0.55 | 53000 | 57.50 | 4835.00 | 28.95 | 105 | -9 | 32,633 | -0.95 |
| 0.01 | 428 | -68 | 983 | 19.76 | 3.90 | -1.75 | 53100 | 0.00 | 5122.35 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 1,490 | -319 | 2,211 | 20.72 | 5.15 | -0.30 | 53200 | 21.95 | 4870.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 636 | 57 | 1,265 | 21.49 | 6.00 | 0.50 | 53300 | -3.95 | 5309.60 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 536 | -37 | 900 | 21.85 | 6.00 | 0.75 | 53400 | 0.00 | 5000.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 8,208 | -885 | 12,047 | 21.74 | 5.05 | -0.40 | 53500 | 76.00 | 5344.10 | 32.90 | 58 | -40 | 1,754 | -0.94 |
| 0.01 | 483 | 49 | 379 | 21.90 | 4.70 | -0.55 | 53600 | 0.00 | 5277.85 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 472 | 17 | 342 | 22.65 | 5.55 | 0.20 | 53700 | 2692.50 | 5513.50 | 30.07 | 4 | 1 | 22 | -0.96 |
| 0.01 | 360 | 44 | 270 | 22.39 | 4.35 | -0.90 | 53800 | 0.00 | 5463.90 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 283 | 9 | 399 | 23.07 | 5.00 | -0.15 | 53900 | 0.00 | 5556.80 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 21,994.5 | 2,382 | 23,293 | 23.32 | 4.85 | -0.45 | 54000 | 49.60 | 5809.65 | 31.48 | 263 | -49.5 | 6,538.5 | -0.96 |
| 0.01 | 446 | 247 | 906 | 23.63 | 4.80 | -0.20 | 54100 | 0.00 | 4820.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 170 | 1 | 638 | 23.73 | 4.40 | -0.55 | 54200 | 0.00 | 5869.50 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 218 | 6 | 342 | 24.35 | 4.90 | 0.00 | 54300 | 0.00 | 5847.30 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 161 | -13 | 303 | 24.22 | 4.15 | -0.65 | 54400 | 0.00 | 3611.10 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 6,075 | -242 | 5,911 | 24.38 | 3.90 | -0.70 | 54500 | -220.00 | 6283.55 | 27.25 | 18 | -1 | 390 | -0.99 |
| 0.02 | 259 | -2 | 110 | 31.23 | 23.95 | 19.10 | 54600 | 0.00 | 6260.25 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 251 | 0 | 189 | 25.43 | 4.55 | -0.15 | 54700 | 0.00 | 3893.30 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 732 | 79 | 531 | 25.84 | 4.70 | -0.05 | 54800 | -3.25 | 6795.75 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 683 | -4 | 188 | 26.34 | 4.95 | 0.25 | 54900 | 0.00 | 4075.15 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 11,860 | -1,431 | 11,303 | 25.87 | 3.75 | -0.90 | 55000 | 45.60 | 6817.75 | 36.42 | 195 | -51 | 2,835 | -0.97 |
| 0.01 | 263 | -19 | 247 | 26.54 | 4.25 | -0.25 | 55100 | 0.00 | 6761.10 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 193 | -39 | 180 | 27.30 | 5.00 | 0.60 | 55200 | 0.00 | 6866.20 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 203 | -2 | 93 | 26.53 | 3.45 | -0.85 | 55300 | 0.00 | 6956.80 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 145 | -5 | 121 | 27.00 | 3.60 | -0.75 | 55400 | 0.00 | 7052.20 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 3,853 | -172 | 3,098 | 27.27 | 3.55 | -0.70 | 55500 | 554.50 | 7311.70 | 38.72 | 7 | -1 | 169 | -0.97 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 55600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 55700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 55800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 55900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 5,978 | 56 | 5,808 | 28.22 | 2.90 | -0.75 | 56000 | 0.00 | 7740.20 | 0.00 | 0 | 19 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 56100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 56200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 56300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 56400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 1,977 | -95 | 934 | 29.90 | 3.10 | -0.50 | 56500 | 0.00 | 8250.00 | 0.00 | 0 | 1 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 56600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 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 |
| 0.00 | 5,183 | -9 | 3,629 | 31.04 | 2.80 | -0.40 | 57000 | 48.55 | 8807.50 | 43.89 | 14 | -7 | 950 | -0.97 |
| 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 |
| 0.00 | 1,530 | 4 | 1,357 | 32.72 | 3.00 | -0.25 | 57500 | 0.00 | 9154.90 | 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 | 4,975 | -55 | 3,388 | 33.75 | 2.65 | -0.40 | 58000 | 4.20 | 9792.65 | 45.52 | 3 | -2 | 557 | -0.98 |
| 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 | 367 | -25 | 88 | 35.14 | 2.65 | -0.40 | 58500 | 0.00 | 8818.75 | 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 | 1,426 | -113 | 1,026 | 36.18 | 2.40 | -0.60 | 59000 | 0.00 | 11200.00 | 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 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 59500 | 0.00 | 0.00 | 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 |
| 0.00 | 27,981 | 49 | 16,578 | 38.57 | 2.20 | -0.85 | 60000 | 41.60 | 11771.60 | 48.74 | 7 | 1 | 520 | -0.99 |
| 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 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 60500 | 0.00 | 0.00 | 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 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 61000 | 0.00 | 0.00 | 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 |
| 0.00 | 35,269 | 1,364.5 | 12,087 | 42.37 | 2.15 | -0.60 | 61500 | 0.00 | 8508.95 | 0.00 | 0 | 0 | 0 | 0.00 |
| 8,68,539 | 8,09,958 | |||||||||||||
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.
