BANKNIFTY
Nifty Bank
50429.9
-196.60 (-0.39%)
Option Chain for BANKNIFTY
21 Nov 2024 02:04 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 | |
| - | 1 | -5 | 6 | - | 7800.00 | -675.00 | 42500 | 3.05 | 4.70 | - | 2,97,413 | 14,951 | 51,033 | - |
| 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 |
| 1.00 | 341 | -19 | 34 | 47.14 | 7500.00 | 70.00 | 43000 | 3.30 | 5.30 | 49.25 | 1,63,332 | -12,082 | 52,146 | -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 | 8220.00 | 0.00 | 43500 | 3.60 | 5.90 | 46.66 | 1,68,297 | -24,536 | 53,212 | -0.01 |
| 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 | 4.00 | 6.30 | 43.79 | 2,14,133 | -18,220 | 52,851 | -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 | - | 7592.70 | 0.00 | 44500 | 3.70 | 6.55 | 40.78 | 2,53,516 | -28,334 | 42,835 | -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 |
| - | 1,759 | -147 | 177 | - | 5455.55 | -44.45 | 45000 | 2.30 | 7.00 | 37.89 | 3,14,439 | 4,166 | 81,113 | -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 |
| 0.00 | 0 | 0 | 0 | 0.00 | 6300.00 | 0.00 | 45500 | 1.95 | 8.55 | 35.57 | 2,28,877 | 751 | 72,423 | -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 |
| - | 768 | -1 | 38 | - | 4500.00 | 40.00 | 46000 | 1.60 | 10.85 | 33.37 | 3,63,132 | 23,966 | 1,86,785 | -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 | 3.40 | 13.60 | 31.02 | 3,04,061 | 20,487 | 71,048 | -0.02 |
| 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 |
| - | 2,300 | -7 | 152 | - | 3300.00 | -260.25 | 47000 | 0.15 | 17.65 | 28.72 | 4,47,950 | 25,389 | 1,25,563 | -0.02 |
| - | 0 | 0 | 0 | - | 5357.65 | 0.00 | 47100 | 1.70 | 18.75 | 28.29 | 88,379 | 957 | 13,218 | -0.03 |
| 0.00 | 0 | -1 | 0 | 0.00 | 3800.00 | 0.00 | 47200 | 2.25 | 20.25 | 27.93 | 97,369 | 1,390 | 8,007 | -0.03 |
| - | 0 | 0 | 0 | - | 5198.45 | 0.00 | 47300 | 1.85 | 21.45 | 27.47 | 93,294 | 7,659 | 15,979 | -0.03 |
| - | 0 | 0 | 0 | - | 5119.65 | 0.00 | 47400 | 0.20 | 23.05 | 27.07 | 92,368 | 2,855 | 8,432 | -0.03 |
| - | 160 | -4 | 8 | - | 2759.15 | -327.15 | 47500 | -0.40 | 25.10 | 26.74 | 3,38,249 | 8,682 | 54,655 | -0.04 |
| 0.99 | 50 | -3 | 6 | 21.35 | 2911.90 | 91.40 | 47600 | -1.50 | 27.00 | 26.33 | 1,02,259 | 2,934 | 9,142 | -0.04 |
| 0.00 | 0 | 0 | 0 | 0.00 | 2544.10 | 0.00 | 47700 | 0.55 | 29.35 | 25.99 | 1,26,067 | 4,211 | 9,576 | -0.04 |
| - | 34 | -6 | 10 | - | 2197.65 | -853.80 | 47800 | 1.30 | 31.85 | 25.62 | 1,52,730 | -3,230 | 10,897 | -0.05 |
| - | 7 | 1 | 2 | - | 2597.00 | 27.05 | 47900 | 0.70 | 34.65 | 25.26 | 1,25,881 | 1,814 | 8,954 | -0.05 |
| 1.00 | 4,435 | 15 | 656 | 15.23 | 2506.20 | 15.25 | 48000 | -3.05 | 37.35 | 24.85 | 6,28,760 | 20,160 | 1,11,678 | -0.05 |
| - | 30 | 19 | 44 | - | 2208.10 | 36.80 | 48100 | -1.80 | 40.65 | 24.49 | 1,45,613 | 2,831 | 10,774 | -0.06 |
| 0.96 | 50 | 18 | 49 | 21.27 | 2329.35 | 7.85 | 48200 | 4.40 | 44.40 | 24.13 | 1,76,754 | 5,058 | 13,111 | -0.06 |
| - | 63 | 51 | 116 | - | 2154.40 | 217.30 | 48300 | -2.75 | 48.25 | 23.75 | 1,78,447 | 3,829 | 18,160 | -0.07 |
| 0.96 | 74 | 22 | 52 | 19.50 | 2127.50 | -172.50 | 48400 | 1.00 | 53.00 | 23.41 | 1,86,053 | 2,528 | 13,956 | -0.08 |
| 0.98 | 826 | -29 | 374 | 15.99 | 2014.95 | -5.05 | 48500 | -3.70 | 57.80 | 23.04 | 5,84,649 | -1,455 | 54,454 | -0.08 |
| - | 107 | 11 | 152 | - | 1821.80 | -108.70 | 48600 | -7.60 | 63.40 | 22.70 | 2,17,771 | 4,553 | 11,236 | -0.09 |
| - | 146 | 32 | 242 | - | 1774.05 | -584.95 | 48700 | -5.45 | 69.70 | 22.36 | 2,48,186 | 7,556 | 13,873 | -0.10 |
| 0.95 | 273 | 67 | 365 | 16.38 | 1728.70 | -191.30 | 48800 | -9.60 | 76.40 | 21.99 | 2,50,468 | 10,553 | 17,879 | -0.11 |
| 0.92 | 207 | 154 | 557 | 18.32 | 1652.30 | -11.95 | 48900 | -11.20 | 85.00 | 21.72 | 2,51,970 | 4,690 | 14,519 | -0.12 |
| 0.90 | 5,506 | 1,097 | 15,570 | 18.33 | 1560.95 | -18.65 | 49000 | -9.35 | 93.90 | 21.40 | 9,87,178 | 22,812 | 1,17,846 | -0.13 |
| 0.90 | 831 | 617 | 2,638 | 17.31 | 1460.55 | -29.05 | 49100 | -12.25 | 103.75 | 21.08 | 2,90,462 | 4,057 | 15,161 | -0.15 |
| 0.87 | 911 | 497 | 4,547 | 17.97 | 1380.60 | -6.05 | 49200 | -11.20 | 113.80 | 20.70 | 3,43,950 | 15,732 | 39,020 | -0.16 |
| 0.86 | 1,389 | 559 | 8,837 | 17.29 | 1285.30 | -26.70 | 49300 | -15.55 | 126.45 | 20.41 | 3,10,509 | 9,646 | 21,332 | -0.17 |
| 0.84 | 3,342 | 1,633 | 15,076 | 17.86 | 1209.25 | -20.75 | 49400 | -11.80 | 141.25 | 20.16 | 3,41,413 | 13,500 | 27,283 | -0.19 |
| 0.81 | 6,751 | 170 | 73,630 | 17.85 | 1127.50 | -8.35 | 49500 | -15.55 | 156.45 | 19.85 | 11,96,978 | 50,947 | 1,77,621 | -0.21 |
| 0.79 | 3,348 | 927 | 36,327 | 17.99 | 1050.05 | -18.50 | 49600 | -20.15 | 174.35 | 19.59 | 4,93,735 | 11,411 | 32,455 | -0.23 |
| 0.77 | 5,561 | 1,107 | 76,367 | 17.55 | 965.60 | -22.95 | 49700 | -22.30 | 195.20 | 19.38 | 6,80,629 | 24,767 | 43,790 | -0.25 |
| 0.74 | 6,896 | 1,711 | 1,94,695 | 17.27 | 885.45 | -29.70 | 49800 | -22.70 | 217.30 | 19.13 | 9,59,119 | 29,547 | 50,845 | -0.28 |
| 0.71 | 9,344 | 5,084 | 3,53,644 | 17.06 | 809.05 | -36.25 | 49900 | -21.10 | 241.90 | 18.89 | 10,16,454 | 29,314 | 47,359 | -0.30 |
| 0.68 | 53,752 | 25,064 | 11,96,955 | 16.85 | 735.00 | -34.00 | 50000 | -27.15 | 269.35 | 18.67 | 24,08,041 | 53,627 | 1,42,822 | -0.33 |
| 0.65 | 21,628 | 12,175 | 8,59,857 | 16.68 | 665.10 | -42.35 | 50100 | -29.80 | 300.15 | 18.47 | 12,33,551 | 30,692 | 52,721 | -0.36 |
| 0.62 | 26,825 | 13,583 | 12,51,857 | 16.49 | 597.85 | -32.10 | 50200 | -32.05 | 332.25 | 18.21 | 13,91,780 | 27,489 | 53,794 | -0.39 |
| 0.58 | 28,644 | 13,545 | 12,28,477 | 16.38 | 536.00 | -43.00 | 50300 | -33.90 | 371.10 | 18.09 | 11,66,658 | 24,426 | 54,840 | -0.42 |
| 0.55 | 42,806 | 26,935 | 11,87,959 | 16.24 | 477.05 | -42.95 | 50400 | -41.00 | 411.00 | 17.90 | 9,69,033 | 27,417 | 48,248 | -0.46 |
| 0.51 | 1,14,751 | 49,192 | 19,64,303 | 16.15 | 423.25 | -41.10 | 50500 | -33.25 | 456.15 | 17.78 | 11,96,126 | 30,307 | 1,06,196 | -0.49 |
| 0.47 | 54,184 | 13,851 | 9,03,998 | 16.00 | 371.15 | -48.45 | 50600 | -39.65 | 505.35 | 17.67 | 3,72,197 | 4,754 | 35,234 | -0.53 |
| 0.43 | 42,720 | 12,822 | 7,07,286 | 15.91 | 324.75 | -43.25 | 50700 | -31.90 | 558.10 | 17.58 | 2,00,785 | -3,961 | 21,588 | -0.56 |
| 0.39 | 48,429 | 14,375 | 7,39,623 | 15.80 | 281.85 | -41.45 | 50800 | -46.20 | 614.70 | 17.42 | 1,27,246 | -1,584 | 15,511 | -0.60 |
| 0.36 | 44,001 | 10,622 | 5,61,179 | 15.78 | 244.60 | -45.35 | 50900 | -34.25 | 676.75 | 17.50 | 81,485 | -1,202 | 14,736 | -0.63 |
| 0.32 | 1,58,655 | 28,873 | 16,62,719 | 15.71 | 209.95 | -44.05 | 51000 | -39.40 | 744.40 | 17.59 | 2,12,772 | -4,606 | 89,134 | -0.66 |
| 0.29 | 32,615 | 7,857 | 4,60,120 | 15.72 | 180.80 | -42.20 | 51100 | -39.85 | 812.65 | 17.60 | 42,949 | -931 | 7,270 | -0.69 |
| 0.25 | 43,165 | 10,983 | 5,21,184 | 15.74 | 154.70 | -40.30 | 51200 | -37.70 | 878.45 | 17.33 | 16,996 | -1,439 | 5,825 | -0.72 |
| 0.22 | 39,745 | 8,449 | 4,26,456 | 15.75 | 131.65 | -35.30 | 51300 | -35.05 | 952.95 | 17.33 | 10,006 | -1,876 | 9,567 | -0.75 |
| 0.20 | 27,158 | 7,851 | 3,92,704 | 15.81 | 112.25 | -35.95 | 51400 | -29.80 | 1038.85 | 17.79 | 4,463 | -214 | 6,079 | -0.77 |
| 0.17 | 1,34,102 | 31,052 | 9,92,338 | 15.91 | 96.00 | -33.00 | 51500 | -25.25 | 1126.70 | 18.25 | 17,455 | -706 | 30,703 | -0.79 |
| 0.15 | 28,556 | 2,899 | 3,43,372 | 16.04 | 82.20 | -31.80 | 51600 | -17.75 | 1212.60 | 18.53 | 1,185 | -99 | 4,188 | -0.81 |
| 0.13 | 57,259 | -18,410 | 3,69,757 | 16.21 | 70.85 | -23.15 | 51700 | -32.45 | 1298.45 | 18.74 | 818 | -164 | 4,034 | -0.83 |
| 0.12 | 32,803 | 4,131 | 3,25,558 | 16.36 | 60.70 | -21.45 | 51800 | -2.75 | 1402.00 | 19.94 | 1,011 | -254 | 4,544 | -0.83 |
| 0.10 | 24,949 | 4,085 | 2,53,562 | 16.60 | 53.00 | -21.00 | 51900 | -42.85 | 1453.45 | 17.58 | 776 | -341 | 3,032 | -0.88 |
| 0.09 | 1,74,046 | 37,895 | 8,80,552 | 16.80 | 45.95 | -17.55 | 52000 | -11.70 | 1573.30 | 19.90 | 9,428 | -1,010 | 44,194 | -0.87 |
| 0.08 | 27,468 | 8,265 | 2,75,701 | 16.99 | 39.60 | -15.45 | 52100 | 27.60 | 1695.60 | 22.44 | 338 | -186 | 2,517 | -0.86 |
| 0.07 | 30,890 | 7,042 | 2,58,773 | 17.24 | 34.70 | -14.20 | 52200 | -17.05 | 1755.00 | 20.26 | 406 | -235 | 3,275 | -0.89 |
| 0.06 | 27,303 | 6,064 | 2,62,365 | 17.49 | 30.50 | -12.35 | 52300 | 16.55 | 1900.00 | 24.63 | 268 | -116 | 3,245 | -0.86 |
| 0.06 | 29,894 | 6,130 | 2,47,111 | 17.75 | 26.85 | -11.10 | 52400 | 21.20 | 1968.60 | 23.17 | 192 | -114 | 1,478 | -0.89 |
| 0.05 | 1,27,499 | 4,315 | 5,31,390 | 17.94 | 23.20 | -8.05 | 52500 | -12.85 | 2051.15 | 22.46 | 837 | -219 | 19,693 | -0.91 |
| 0.04 | 23,455 | 709 | 1,66,188 | 18.24 | 20.75 | -7.25 | 52600 | 8.65 | 2152.65 | 23.52 | 191 | -129 | 1,001 | -0.91 |
| 0.04 | 24,912 | 3,562 | 1,72,354 | 18.51 | 18.40 | -6.15 | 52700 | 85.50 | 2293.25 | 27.74 | 97 | -69 | 735 | -0.88 |
| 0.03 | 26,716 | 3,039 | 1,96,481 | 18.71 | 16.00 | -5.90 | 52800 | 151.30 | 2511.40 | 36.42 | 129 | -57 | 714 | -0.82 |
| 0.03 | 17,500 | 1,911 | 1,31,129 | 19.01 | 14.40 | -4.15 | 52900 | 104.95 | 2443.80 | 25.04 | 86 | -32 | 1,034 | -0.92 |
| 0.03 | 1,58,145 | 4,033 | 5,14,742 | 19.23 | 12.65 | -3.35 | 53000 | -27.25 | 2505.00 | 20.28 | 1,701 | -477 | 15,488 | -0.97 |
| 0.02 | 14,790 | 1,349 | 1,02,893 | 19.60 | 11.60 | -3.25 | 53100 | 550.20 | 3146.35 | 57.00 | 122 | -38 | 666 | -0.74 |
| 0.02 | 18,300 | 2,790 | 1,16,550 | 19.84 | 10.35 | -2.10 | 53200 | 95.05 | 2745.95 | 27.66 | 89 | -37 | 979 | -0.92 |
| 0.02 | 23,243 | 10,532 | 95,130 | 20.12 | 9.30 | -1.15 | 53300 | 107.35 | 2800.00 | 21.42 | 13 | -4 | 733 | -0.97 |
| 0.02 | 20,224 | -2,372 | 1,20,159 | 20.41 | 8.40 | -1.20 | 53400 | 745.55 | 3281.50 | 52.01 | 8 | -1 | 758 | -0.79 |
| 0.02 | 98,816 | 4,952 | 2,73,538 | 20.73 | 7.70 | -1.70 | 53500 | 7.55 | 3035.55 | 28.70 | 411 | -79 | 6,553 | -0.94 |
| 0.01 | 27,565 | 2,811 | 77,842 | 20.98 | 6.90 | -2.30 | 53600 | 68.75 | 3200.00 | 36.01 | 51 | 4 | 1,448 | -0.90 |
| 0.01 | 12,458 | -216 | 45,623 | 21.35 | 6.50 | -1.60 | 53700 | 719.65 | 3703.85 | 61.46 | 2 | 0 | 439 | -0.77 |
| 0.01 | 40,035 | 26,218 | 1,02,067 | 21.66 | 5.90 | -1.60 | 53800 | 203.20 | 3363.95 | 34.24 | 33 | -20 | 878 | -0.92 |
| 0.01 | 7,170 | 1,463 | 34,604 | 22.29 | 6.10 | -1.15 | 53900 | 625.10 | 3903.40 | 63.53 | 7 | 0 | 1,198 | -0.77 |
| 0.01 | 1,60,440 | 3,215 | 3,14,659 | 22.71 | 5.85 | -1.65 | 54000 | 59.65 | 3540.00 | 32.96 | 410 | -118 | 9,240 | -0.94 |
| 0.01 | 9,353 | -159 | 34,713 | 23.22 | 5.80 | -1.60 | 54100 | 114.70 | 3822.80 | 49.37 | 4 | 0 | 281 | -0.85 |
| 0.01 | 9,023 | 1,231 | 41,006 | 23.59 | 5.45 | -0.85 | 54200 | -210.15 | 3693.95 | 25.35 | 5 | 1 | 412 | -0.98 |
| 0.01 | 4,144 | -480 | 17,194 | 23.97 | 5.20 | -1.25 | 54300 | 200.40 | 4025.20 | 51.37 | 4 | 0 | 127 | -0.86 |
| 0.01 | 3,532 | -874 | 23,408 | 24.47 | 5.15 | -0.15 | 54400 | 208.60 | 4136.30 | 53.03 | 3 | 0 | 66 | -0.85 |
| 0.01 | 67,457 | 8,515 | 1,41,451 | 24.79 | 4.80 | -0.80 | 54500 | -6.05 | 3993.95 | 27.10 | 442 | -58 | 13,015 | -0.98 |
| 0.01 | 4,358 | -699 | 14,565 | 25.27 | 4.75 | -0.10 | 54600 | 0.00 | 3690.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 2,727 | -493 | 8,692 | 25.69 | 4.60 | -1.20 | 54700 | 0.00 | 4172.90 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 14,091 | -2,320 | 25,602 | 25.88 | 4.15 | -1.05 | 54800 | 288.40 | 4515.15 | 55.05 | 4 | 0 | 407 | -0.87 |
| 0.01 | 1,878 | -462 | 6,831 | 26.57 | 4.40 | -1.30 | 54900 | 1063.25 | 4637.30 | 57.41 | 3 | 0 | 14 | -0.86 |
| 0.01 | 1,25,339 | -26,182 | 2,26,876 | 26.98 | 4.25 | -1.05 | 55000 | 18.10 | 4526.00 | 38.00 | 14,191 | -11,792 | 40,046 | -0.96 |
| 0.01 | 2,285 | -21 | 6,686 | 27.36 | 4.10 | -1.25 | 55100 | 0.00 | 2750.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 1,592 | -215 | 6,798 | 27.82 | 4.05 | -1.50 | 55200 | 426.40 | 4502.30 | - | 2 | 1 | 1 | - |
|
|
||||||||||||||
| 0.01 | 2,399 | 100 | 7,472 | 28.33 | 4.05 | -1.35 | 55300 | 0.00 | 3188.10 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 993 | 53 | 5,180 | 28.72 | 3.95 | -1.50 | 55400 | 0.00 | 4219.85 | - | 0 | 0 | 0 | - |
| 0.01 | 14,641 | -2,731 | 45,348 | 29.26 | 4.00 | -0.80 | 55500 | 945.95 | 5462.30 | 76.99 | 49 | 1 | 355 | -0.82 |
| 0.01 | 1,790 | -113 | 3,936 | 29.41 | 3.60 | -0.55 | 55600 | 0.00 | 3870.05 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 683 | -80 | 2,180 | 30.16 | 3.90 | -0.90 | 55700 | 0.00 | 3684.85 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 461 | 44 | 3,888 | 30.47 | 3.70 | -0.45 | 55800 | 0.00 | 4352.15 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 989 | 513 | 4,107 | 30.82 | 3.60 | -1.25 | 55900 | 0.00 | 5192.05 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 39,143 | -1,866 | 49,649 | 31.47 | 3.75 | -0.85 | 56000 | -19.95 | 5480.05 | - | 250 | -106 | 9,774 | - |
| 0.01 | 775 | 204 | 3,355 | 32.01 | 3.80 | -1.00 | 56100 | 0.00 | 5104.75 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 615 | 42 | 2,808 | 32.29 | 3.60 | -1.15 | 56200 | 0.00 | 5512.35 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 389 | -13 | 1,757 | 32.77 | 3.60 | -1.15 | 56300 | 0.00 | 5066.35 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 652 | 157 | 2,507 | 33.14 | 3.50 | -0.45 | 56400 | 0.00 | 4972.40 | - | 0 | 0 | 0 | - |
| 0.01 | 10,618 | 875 | 21,775 | 33.72 | 3.60 | -0.90 | 56500 | 0.00 | 5900.00 | 0.00 | 0 | 1 | 0 | 0.00 |
| 0.01 | 1,467 | 98 | 2,281 | 34.02 | 3.45 | -1.25 | 56600 | 0.00 | 4323.65 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 458 | 48 | 956 | 34.34 | 3.35 | -0.30 | 56700 | 0.00 | 5207.50 | - | 0 | 0 | 0 | - |
| 0.00 | 478 | 129 | 1,830 | 34.81 | 3.30 | -1.25 | 56800 | 0.00 | 4026.85 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 524 | 40 | 1,174 | 35.22 | 3.30 | -1.45 | 56900 | 0.00 | 5366.50 | - | 0 | 0 | 0 | - |
| 0.00 | 19,268 | -3,183 | 30,908 | 35.48 | 3.10 | -1.20 | 57000 | 0.00 | 6405.00 | 0.00 | 0 | -1 | 0 | 0.00 |
| 0.00 | 405 | 143 | 1,515 | 35.49 | 2.75 | -1.15 | 57100 | 0.00 | 5527.20 | - | 0 | 0 | 0 | - |
| 0.00 | 601 | 56 | 1,806 | 36.45 | 3.15 | -0.65 | 57200 | 0.00 | 5608.20 | - | 0 | 0 | 0 | - |
| 0.00 | 578 | -17 | 1,607 | 37.02 | 3.25 | -0.75 | 57300 | 0.00 | 4949.65 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 809 | -210 | 2,763 | 37.17 | 3.00 | -0.60 | 57400 | 0.00 | 5771.45 | - | 0 | 0 | 0 | - |
| 0.00 | 8,786 | 197 | 8,990 | 37.36 | 2.80 | -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 | 15,634 | -336 | 22,819 | 39.57 | 2.80 | -0.70 | 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 | 4,124 | 115 | 8,685 | 41.53 | 2.65 | -1.10 | 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 | 12,988 | 2,220 | 50,354 | 43.63 | 2.65 | -0.75 | 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 | 5,080 | -383 | 15,798 | 45.71 | 2.60 | -2.35 | 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 |
| 0.00 | 60,063 | 13,109 | 82,701 | 47.96 | 2.70 | -0.65 | 60000 | -9.55 | 9450.00 | - | 3 | -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 |
| - | 11,441 | 53 | 15,752 | - | 2.50 | -0.55 | 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 |
| - | 14,264 | -4,053 | 23,260 | - | 2.50 | -0.45 | 61000 | 270.00 | 10450.00 | - | 13 | 7 | 91 | - |
| 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 |
| - | 19,707 | -105 | 22,121 | - | 2.35 | -0.65 | 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 |
| - | 1,21,335 | -8,724 | 1,22,043 | - | 2.30 | -0.50 | 62000 | -436.05 | 11463.95 | - | 8 | 0 | 49 | - |
| 28,21,203 | 26,71,700 | |||||||||||||
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.
