BANKNIFTY
Nifty Bank
55075.1
197.75 (0.36%)
🚀 We're excited to announce the launch of My View!
Visit now.
Watch on YouTube
Option Chain for BANKNIFTY
21 May 2025 04:12 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 | OI pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
| - | 0 | 0 | 0 | - | 8991.50 | 0.00 | - 40500 - | -1.10 | 1.35 | - | 29,372 | 2,579 | 39,206 | - |
| 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 |
| - | 93 | 0 | 2 | - | 13960.00 | -440.00 | 109.49 41000 - | -1.00 | 1.55 | - | 1,950 | 7 | 10,183 | - |
| 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 | - | 8037.90 | 0.00 | - 41500 - | -1.00 | 1.70 | - | 1,388 | 106 | 881 | - |
| 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 |
| - | 0 | 0 | 0 | - | 7568.10 | 0.00 | - 42000 - | -1.00 | 1.80 | - | 3,406 | 94 | 6,103 | - |
| 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 | 7795.75 | 0.00 | - 42500 - | -0.90 | 1.65 | - | 1,172 | -26 | 1,874 | - |
| 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 | 7422.80 | 0.00 | - 42900 - | -1.50 | 1.90 | - | 236 | 50 | 382 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 12121.80 | 0.00 | - 43000 - | -1.20 | 1.75 | - | 1,850 | 65 | 1,935 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 12692.35 | 0.00 | - 43100 - | 0.05 | 3.50 | 0.00 | 0 | 38 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 12500.00 | 0.00 | - 43200 - | -1.20 | 1.95 | - | 79 | -9 | 312 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 7053.35 | 0.00 | - 43300 - | -1.30 | 2.00 | - | 12 | 0 | 204 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 6963.85 | 0.00 | - 43400 - | 3.60 | 6.75 | - | 218 | 5 | 105 | - |
| 0.00 | 0 | -6 | 0 | 0.00 | 11685.85 | 0.00 | - 43500 -1.33 | -1.10 | 2.00 | - | 834 | 8 | 972 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 6780.25 | 0.00 | - 43600 - | -0.80 | 2.00 | - | 143 | -16 | 248 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 11573.35 | 0.00 | - 43700 - | -0.75 | 2.55 | - | 27 | -5 | 416 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 6605.20 | 0.00 | - 43800 - | -1.50 | 1.90 | - | 34 | -22 | 235 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 6505.35 | 0.00 | - 43900 - | -0.75 | 2.20 | - | 216 | -16 | 89 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 11100.00 | 0.00 | - 44000 - | -1.20 | 2.50 | - | 1,698 | 170 | 2,664 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 6319.65 | 0.00 | - 44100 - | -1.10 | 2.85 | - | 30 | -2 | 108 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 10069.40 | 0.00 | - 44200 - | -1.35 | 2.20 | - | 443 | -84 | 331 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 11005.00 | 0.00 | - 44300 - | -1.10 | 2.90 | - | 63 | 15 | 610 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 6050.65 | 0.00 | - 44400 - | -0.80 | 2.80 | - | 334 | 3 | 454 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 9180.00 | 0.00 | - 44500 - | -1.35 | 2.60 | - | 410 | -31 | 2,117 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 5855.75 | 0.00 | - 44600 - | -0.85 | 3.10 | - | 221 | 9 | 359 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 5767.45 | 0.00 | - 44700 - | -1.25 | 2.65 | - | 147 | 61 | 125 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 5686.55 | 0.00 | - 44800 - | -1.75 | 2.25 | - | 36 | 13 | 97 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 5591.60 | 0.00 | - 44900 - | -1.30 | 2.20 | - | 71 | 9 | 102 | - |
| - | 1,798 | -41 | 53 | - | 10120.00 | 85.00 | 7.20 45000 -18.93 | -1.55 | 2.80 | - | 9,919 | 776 | 12,949 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 9566.30 | 0.00 | - 45100 - | -1.45 | 3.20 | - | 155 | -5 | 236 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 5308.05 | 0.00 | - 45200 - | -1.80 | 2.50 | - | 62 | -8 | 27 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 5213.95 | 0.00 | - 45300 - | -0.55 | 2.80 | - | 150 | 15 | 66 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 5120.35 | 0.00 | - 45400 - | -1.50 | 3.00 | 47.66 | 336 | -8 | 534 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 9161.30 | 0.00 | - 45500 - | -2.00 | 3.00 | 47.17 | 4,282 | 1,055 | 2,671 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4933.40 | 0.00 | - 45600 - | -2.45 | 2.75 | - | 114 | -20 | 77 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 4823.60 | 0.00 | - 45700 - | -1.10 | 3.30 | - | 10 | -2 | 48 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 4743.60 | 0.00 | - 45800 - | -1.75 | 3.60 | 46.55 | 32 | 5 | 43 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4629.00 | 0.00 | - 45900 - | -1.85 | 3.00 | 45.22 | 14 | 3 | 44 | -0.00 |
| - | 532 | -2 | 7 | - | 9028.80 | -26.20 | 9.83 46000 8.50 | -1.95 | 3.40 | 45.30 | 5,602 | -17 | 5,232 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4444.00 | 0.00 | - 46100 - | -1.75 | 3.40 | 44.82 | 104 | 12 | 86 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4352.35 | 0.00 | - 46200 - | -1.70 | 3.85 | 44.88 | 39 | -3 | 55 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4263.40 | 0.00 | - 46300 - | 0.00 | 6.00 | 0.00 | 0 | -30 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4188.65 | 0.00 | - 46400 - | -1.90 | 3.30 | 43.21 | 43 | 1 | 70 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 8185.85 | 0.00 | - 46500 - | -2.65 | 3.60 | 43.10 | 3,028 | -84 | 1,733 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 8063.90 | 0.00 | - 46600 - | -2.25 | 4.00 | 43.08 | 44 | -9 | 53 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 3900.30 | 0.00 | - 46700 - | -2.10 | 3.90 | 42.47 | 27 | 8 | 57 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 3823.60 | 0.00 | - 46800 - | -2.50 | 4.00 | 42.09 | 64 | -1 | 149 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 7415.50 | 0.00 | - 46900 - | -3.50 | 4.00 | 41.60 | 21 | 1 | 109 | -0.00 |
| - | 653 | 3 | 14 | - | 8112.10 | 43.75 | 13.60 47000 -640.67 | -2.60 | 3.75 | 40.83 | 12,368 | -1,922 | 8,879 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 3569.15 | 0.00 | - 47100 - | -2.80 | 3.65 | 40.23 | 95 | 6 | 54 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 3461.30 | 0.00 | - 47200 - | -0.50 | 6.50 | 0.00 | 0 | -12 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 3218.85 | 0.00 | - 47300 - | -3.45 | 3.85 | 39.47 | 110 | -2 | 61 | -0.00 |
| - | 0 | 0 | 0 | - | 3153.40 | 0.00 | - 47400 - | -2.00 | 4.35 | 39.50 | 81 | 4 | 34 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 6377.10 | 0.00 | - 47500 - | -3.55 | 3.60 | 38.23 | 5,632 | -255 | 3,152 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 8559.15 | 0.00 | - 47600 - | -3.55 | 4.10 | 38.27 | 40 | 10 | 95 | -0.00 |
| - | 0 | 0 | 0 | - | 2961.70 | 0.00 | - 47700 - | -3.30 | 4.20 | 37.87 | 112 | -26 | 562 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 6959.25 | 0.00 | - 47800 - | -2.65 | 4.40 | 37.57 | 103 | -31 | 175 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 6860.15 | 0.00 | - 47900 - | -3.40 | 4.20 | 36.88 | 322 | 47 | 155 | -0.00 |
| - | 1,556 | -93 | 126 | - | 7100.00 | 48.10 | 7.99 48000 34.25 | -3.60 | 4.45 | 36.63 | 24,683 | -3,185 | 12,434 | -0.00 |
| - | 15 | -23 | 30 | - | 7028.00 | 369.45 | 20.20 48100 0.17 | -3.70 | 4.25 | 35.96 | 383 | -4 | 303 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 7025.15 | -46.95 | - 48200 - | -2.80 | 5.00 | 36.12 | 360 | -41 | 415 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 6476.00 | 0.00 | - 48300 - | -1.95 | 6.30 | 36.50 | 325 | 51 | 799 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 6250.00 | 0.00 | - 48400 - | -3.00 | 5.05 | 35.17 | 141 | -5 | 207 | -0.01 |
| - | 423 | -141 | 153 | - | 6612.20 | 2.20 | 8.11 48500 2.20 | -3.95 | 4.70 | 34.39 | 12,991 | -310 | 3,430 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 6646.85 | 0.00 | - 48600 - | -2.65 | 6.00 | 34.86 | 146 | -17 | 638 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5770.30 | 0.00 | - 48700 - | -3.85 | 5.60 | 34.00 | 509 | 12 | 2,697 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5551.30 | 0.00 | - 48800 - | -3.90 | 5.15 | 33.18 | 396 | 40 | 598 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5498.35 | 0.00 | - 48900 - | -4.10 | 5.15 | 32.77 | 276 | -16 | 554 | -0.01 |
| - | 3,405 | -18 | 41 | - | 6110.00 | 17.90 | 4.43 49000 -34.39 | -4.25 | 5.20 | 32.23 | 31,367 | 619 | 15,086 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 6379.95 | 0.00 | - 49100 - | -3.85 | 6.55 | 32.70 | 457 | -77 | 890 | -0.01 |
| 0.94 | 64 | 0 | 1 | 50.78 | 6080.50 | -128.80 | 13.41 49200 - | -4.70 | 5.70 | 31.66 | 490 | -61 | 858 | -0.01 |
| - | 100 | -11 | 41 | - | 5810.00 | 1153.15 | 4.21 49300 9.64 | -4.85 | 5.35 | 30.93 | 618 | -106 | 421 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5685.00 | 0.00 | - 49400 - | -5.60 | 5.95 | 30.82 | 1,510 | 97 | 495 | -0.01 |
| - | 409 | -11 | 30 | - | 5621.75 | -48.75 | 39.35 49500 264.18 | -4.85 | 5.75 | 30.20 | 33,102 | -2,906 | 16,096 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5920.00 | 0.00 | - 49600 - | -4.55 | 7.00 | 30.42 | 483 | -1 | 719 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5062.15 | 0.00 | - 49700 - | -5.85 | 6.15 | 29.44 | 907 | 12 | 1,032 | -0.01 |
| - | 26 | 2 | 12 | - | 5118.30 | -531.70 | 41.65 49800 43.50 | -5.40 | 7.20 | 29.51 | 2,216 | 87 | 1,083 | -0.01 |
| - | 88 | 0 | 18 | - | 5218.85 | 643.95 | 13.95 49900 - | -5.15 | 7.85 | 29.32 | 1,614 | 48 | 1,228 | -0.01 |
| - | 6,941 | -119 | 380 | - | 5112.85 | 17.45 | 5.37 50000 -6.08 | -5.85 | 7.65 | 28.71 | 87,992 | 723 | 37,270 | -0.01 |
| - | 61 | -13 | 34 | - | 4957.80 | 240.30 | 32.03 50100 -72.08 | -5.95 | 8.60 | 28.63 | 6,206 | 937 | 1,954 | -0.01 |
| - | 84 | 0 | 1 | - | 4931.60 | 0.00 | 7.98 50200 - | -5.65 | 9.20 | 28.37 | 2,208 | 92 | 670 | -0.01 |
| - | 50 | -11 | 16 | - | 4760.85 | 10.85 | 16.80 50300 0.36 | -6.90 | 8.60 | 27.59 | 1,600 | -4 | 840 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5323.60 | 0.00 | - 50400 - | -6.00 | 10.40 | 27.78 | 1,162 | 157 | 1,737 | -0.01 |
| - | 2,964 | -55 | 170 | - | 4627.80 | 32.20 | 6.17 50500 -35.82 | -6.80 | 10.30 | 27.22 | 43,038 | 1,970 | 18,295 | -0.01 |
| 0.00 | 0 | -3 | 0 | 0.00 | 4500.00 | 0.00 | - 50600 -100.67 | -8.25 | 10.05 | 26.60 | 2,344 | 302 | 1,379 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5026.35 | 0.00 | - 50700 - | -6.90 | 12.05 | 26.75 | 4,462 | 215 | 3,057 | -0.02 |
| - | 107 | -49 | 55 | - | 4347.10 | 97.10 | 7.85 50800 2.37 | -6.45 | 13.20 | 26.56 | 1,882 | -116 | 840 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4660.10 | 0.00 | - 50900 - | -7.75 | 12.85 | 25.91 | 2,401 | 106 | 785 | -0.02 |
| - | 5,350 | -320 | 515 | - | 4150.00 | 58.45 | 5.31 51000 -1.25 | -7.00 | 15.10 | 25.99 | 67,543 | 400 | 28,428 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4350.00 | 0.00 | - 51100 - | -7.65 | 15.30 | 25.49 | 3,388 | 205 | 964 | -0.02 |
| 0.00 | 0 | -28 | 0 | 0.00 | 3905.00 | 0.00 | - 51200 -1.50 | -7.95 | 16.50 | 25.23 | 5,837 | 42 | 954 | -0.02 |
| - | 145 | 0 | 1 | - | 3746.50 | -371.05 | 12.41 51300 - | -8.20 | 17.80 | 24.97 | 4,623 | 649 | 1,799 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4090.00 | 0.00 | - 51400 - | -7.75 | 19.55 | 24.78 | 3,831 | -47 | 908 | -0.03 |
| - | 3,396 | -96 | 194 | - | 3655.20 | 41.20 | 4.06 51500 -26.52 | -8.05 | 20.80 | 24.46 | 60,313 | 2,546 | 13,795 | -0.03 |
| 0.00 | 0 | 0 | 0 | 0.00 | 4150.00 | 0.00 | - 51600 - | -6.40 | 23.95 | 24.47 | 5,058 | 206 | 1,703 | -0.03 |
| 0.00 | 0 | 0 | 0 | 0.00 | 3747.80 | 0.00 | - 51700 - | -8.50 | 24.20 | 23.92 | 8,873 | -127 | 866 | -0.03 |
| - | 128 | -2 | 3 | - | 3355.40 | 65.40 | 12.76 51800 -87.00 | -8.45 | 26.30 | 23.68 | 8,975 | 174 | 1,633 | -0.03 |
| - | 161 | -1 | 14 | - | 3256.65 | -593.35 | 8.03 51900 -56.00 | -8.75 | 28.40 | 23.41 | 3,222 | 56 | 1,293 | -0.04 |
| - | 6,749 | 37 | 583 | - | 3162.00 | 48.20 | 4.45 52000 -20.78 | -9.00 | 31.00 | 23.19 | 90,461 | -769 | 30,016 | -0.04 |
| 0.00 | 0 | 1 | 0 | 0.00 | 2997.60 | 0.00 | - 52100 353.00 | -9.00 | 33.15 | 22.87 | 5,562 | 353 | 1,517 | -0.04 |
| - | 335 | -4 | 13 | - | 2967.70 | 24.70 | 4.44 52200 -69.25 | -9.30 | 35.90 | 22.60 | 10,032 | 277 | 1,489 | -0.05 |
| 0.85 | 540 | -3 | 8 | 35.23 | 3100.00 | -230.00 | 3.63 52300 -183.67 | -10.10 | 37.70 | 22.20 | 11,651 | 551 | 1,961 | -0.05 |
| - | 345 | -12 | 35 | - | 2769.60 | 33.30 | 5.35 52400 -20.17 | -9.70 | 41.65 | 22.02 | 6,365 | 242 | 1,845 | -0.05 |
| - | 4,270 | -1,346 | 4,787 | - | 2666.55 | 25.50 | 3.89 52500 0.41 | -8.20 | 46.85 | 21.92 | 72,378 | -546 | 16,628 | -0.06 |
| 0.00 | 0 | -25 | 0 | 0.00 | 2566.75 | 5.55 | - 52600 -5.96 | -9.95 | 50.05 | 21.58 | 13,683 | 149 | 1,745 | -0.06 |
| 0.00 | 0 | -8 | 0 | 0.00 | 2473.05 | 11.35 | - 52700 -71.38 | -9.15 | 55.50 | 21.42 | 9,113 | 571 | 2,025 | -0.07 |
| 0.98 | 452 | -12 | 116 | 14.47 | 2389.35 | 48.05 | 6.59 52800 -24.00 | -10.00 | 61.00 | 21.21 | 11,784 | 288 | 2,977 | -0.08 |
| 0.99 | 334 | -4 | 37 | 12.70 | 2285.70 | -392.15 | 6.64 52900 -145.50 | -11.25 | 65.35 | 20.87 | 13,787 | 582 | 2,217 | -0.08 |
| 0.96 | 12,919 | -857 | 2,448 | 16.07 | 2205.05 | 9.70 | 2.83 53000 2.30 | -8.90 | 72.95 | 20.75 | 1,74,515 | -1,967 | 36,528 | -0.09 |
| 0.93 | 445 | -36 | 150 | 17.42 | 2123.25 | -6.75 | 7.25 53100 -10.50 | -12.65 | 78.50 | 20.43 | 18,582 | 378 | 3,227 | -0.10 |
| 0.94 | 517 | 8 | 138 | 16.43 | 2019.60 | 12.50 | 7.25 53200 144.13 | -13.75 | 85.05 | 20.14 | 25,023 | 1,153 | 3,746 | -0.11 |
| 0.93 | 525 | -6 | 17 | 16.09 | 1923.50 | -100.20 | 5.18 53300 -62.83 | -11.50 | 95.80 | 20.07 | 23,642 | 377 | 2,722 | -0.12 |
| 0.92 | 754 | -33 | 180 | 16.09 | 1831.70 | 31.70 | 3.77 53400 -14.73 | -15.65 | 102.50 | 19.70 | 20,073 | 486 | 2,844 | -0.13 |
| 0.91 | 6,657 | -178 | 1,292 | 15.64 | 1735.00 | 16.70 | 3.01 53500 -3.81 | -14.40 | 114.80 | 19.61 | 84,060 | 678 | 20,051 | -0.14 |
| 0.88 | 1,953 | -1 | 157 | 17.24 | 1670.30 | 18.10 | 1.82 53600 -488.00 | -19.85 | 121.60 | 19.17 | 16,657 | 488 | 3,560 | -0.15 |
| 0.89 | 2,494 | -1 | 225 | 15.44 | 1553.30 | -1.00 | 1.46 53700 717.00 | -14.45 | 140.30 | 19.28 | 23,016 | -717 | 3,652 | -0.17 |
| 0.87 | 2,419 | -104 | 457 | 15.65 | 1470.00 | -4.80 | 1.68 53800 -4.06 | -17.95 | 152.95 | 19.03 | 23,708 | 422 | 4,066 | -0.18 |
| 0.85 | 1,591 | -4 | 338 | 15.55 | 1383.10 | -16.70 | 2.54 53900 -209.25 | -19.30 | 167.70 | 18.82 | 16,790 | 837 | 4,040 | -0.19 |
| 0.82 | 13,159 | -801 | 10,881 | 16.27 | 1315.00 | 10.25 | 3.03 54000 -1.37 | -20.95 | 187.00 | 18.74 | 1,63,922 | 1,101 | 39,909 | -0.21 |
| 0.81 | 1,968 | 28 | 971 | 15.66 | 1221.05 | -9.20 | 1.72 54100 15.18 | -23.85 | 204.00 | 18.49 | 20,275 | 425 | 3,390 | -0.23 |
| 0.78 | 1,857 | -3 | 1,338 | 16.22 | 1155.80 | 18.40 | 2.62 54200 -109.00 | -28.15 | 224.20 | 18.32 | 34,658 | 327 | 4,864 | -0.25 |
| 0.75 | 1,896 | -26 | 1,509 | 16.25 | 1080.90 | 4.40 | 2.57 54300 -9.96 | -25.30 | 250.10 | 18.28 | 28,414 | 259 | 4,879 | -0.27 |
| 0.73 | 2,594 | -2 | 3,489 | 15.95 | 999.60 | 2.35 | 2.98 54400 -50.50 | -29.55 | 273.30 | 18.07 | 41,638 | 101 | 7,722 | -0.29 |
| 0.70 | 10,941 | 465 | 34,182 | 16.13 | 933.85 | 0.25 | 1.82 54500 -1.52 | -31.05 | 302.30 | 18.00 | 1,45,156 | -707 | 19,882 | -0.31 |
| 0.68 | 3,265 | 283 | 10,443 | 16.11 | 865.00 | -4.15 | 1.64 54600 -0.16 | -34.40 | 330.70 | 17.83 | 47,718 | -46 | 5,345 | -0.34 |
| 0.65 | 4,275 | 324 | 22,806 | 15.83 | 791.20 | -12.10 | 1.47 54700 1.34 | -38.85 | 364.10 | 17.74 | 73,940 | 433 | 6,284 | -0.36 |
| 0.62 | 4,585 | 106 | 64,544 | 15.81 | 728.10 | -13.50 | 1.65 54800 19.66 | -41.85 | 399.00 | 17.63 | 1,18,352 | 2,084 | 7,581 | -0.39 |
| 0.59 | 5,728 | 178 | 97,185 | 15.89 | 670.95 | -10.85 | 1.28 54900 5.38 | -43.30 | 438.85 | 17.58 | 1,44,572 | 957 | 7,343 | -0.42 |
| 0.56 | 33,269 | -2,457 | 3,51,209 | 15.81 | 611.70 | -12.80 | 1.74 55000 1.08 | -41.20 | 483.90 | 17.62 | 4,44,822 | -2,656 | 57,760 | -0.44 |
| 0.53 | 10,106 | 712 | 1,64,429 | 15.76 | 556.35 | -16.55 | 0.88 55100 1.70 | -44.85 | 525.75 | 17.47 | 1,63,133 | 1,210 | 8,926 | -0.47 |
| 0.50 | 14,291 | -79 | 1,80,121 | 15.76 | 505.80 | -15.60 | 0.47 55200 3.22 | -45.05 | 574.85 | 17.46 | 1,46,149 | -254 | 6,661 | -0.50 |
| 0.47 | 13,717 | -698 | 1,34,434 | 15.77 | 458.70 | -16.65 | 0.52 55300 -0.31 | -42.15 | 629.50 | 17.54 | 1,11,249 | 216 | 7,118 | -0.53 |
| 0.44 | 14,106 | -1,136 | 99,840 | 15.71 | 412.50 | -18.15 | 0.42 55400 0.37 | -50.85 | 680.00 | 17.40 | 53,324 | -418 | 5,862 | -0.55 |
| 0.41 | 45,201 | -5,782 | 2,32,053 | 15.69 | 370.50 | -20.35 | 0.54 55500 0.04 | -47.10 | 743.75 | 17.59 | 99,782 | -229 | 24,571 | -0.58 |
| 0.38 | 9,389 | -1,692 | 55,679 | 15.65 | 330.75 | -23.55 | 0.36 55600 0.20 | -53.10 | 801.00 | 17.49 | 19,919 | -345 | 3,401 | -0.61 |
| 0.35 | 10,222 | -613 | 54,991 | 15.80 | 299.80 | -17.20 | 0.32 55700 0.28 | -60.25 | 860.80 | 17.39 | 7,241 | -174 | 3,312 | -0.64 |
| 0.32 | 9,433 | -672 | 53,259 | 15.77 | 266.35 | -21.90 | 0.30 55800 0.26 | -52.90 | 925.50 | 17.36 | 6,926 | -177 | 2,870 | -0.66 |
| 0.30 | 5,897 | 117 | 37,993 | 15.78 | 236.75 | -21.30 | 0.34 55900 -2.92 | -56.80 | 1013.10 | 18.02 | 3,860 | -342 | 1,999 | -0.68 |
| 0.27 | 47,578 | -1,408 | 2,14,927 | 15.86 | 211.60 | -19.55 | 0.20 56000 0.48 | -41.00 | 1075.05 | 17.74 | 24,226 | -677 | 9,548 | -0.71 |
| 0.25 | 5,175 | 194 | 28,543 | 15.95 | 188.65 | -19.55 | 0.27 56100 -0.30 | -45.90 | 1158.65 | 18.15 | 1,383 | -58 | 1,408 | -0.73 |
| 0.22 | 4,827 | -129 | 31,035 | 15.90 | 164.85 | -21.50 | 0.18 56200 -0.04 | -34.30 | 1250.25 | 18.80 | 825 | 5 | 869 | -0.74 |
| 0.20 | 4,051 | -263 | 28,759 | 15.99 | 146.45 | -21.30 | 0.19 56300 0.37 | -48.15 | 1311.60 | 18.23 | 623 | -98 | 755 | -0.77 |
| 0.18 | 3,550 | -301 | 25,677 | 15.99 | 127.90 | -20.05 | 0.16 56400 0.08 | -22.65 | 1410.85 | 19.10 | 399 | -25 | 564 | -0.78 |
| 0.16 | 26,051 | -1,904 | 1,18,767 | 16.06 | 112.50 | -21.20 | 0.07 56500 0.22 | -51.65 | 1480.00 | 18.68 | 4,070 | -414 | 1,842 | -0.80 |
| 0.15 | 3,954 | 1,059 | 24,129 | 16.14 | 99.20 | -21.05 | 0.13 56600 0.00 | -45.45 | 1575.70 | 19.33 | 250 | 5 | 520 | -0.81 |
| 0.13 | 4,275 | 344 | 29,119 | 16.27 | 88.00 | -19.80 | 0.09 56700 -0.04 | -10.20 | 1651.45 | 19.03 | 93 | -13 | 404 | -0.83 |
| 0.12 | 4,617 | 650 | 33,900 | 16.40 | 78.10 | -18.40 | 0.10 56800 -0.01 | -42.65 | 1759.00 | 20.18 | 62 | -6 | 460 | -0.83 |
| 0.11 | 3,079 | -199 | 22,413 | 16.58 | 70.10 | -17.35 | 0.12 56900 -0.03 | -45.30 | 1820.85 | 19.01 | 133 | 5 | 383 | -0.86 |
| 0.10 | 39,895 | 2,685 | 1,49,567 | 16.56 | 60.00 | -18.40 | 0.09 57000 0.03 | -30.55 | 1937.00 | 20.64 | 3,243 | 75 | 3,397 | -0.85 |
| 0.08 | 3,298 | 269 | 15,638 | 16.61 | 52.00 | -19.15 | 0.10 57100 -0.02 | -35.25 | 2014.75 | 20.15 | 57 | -6 | 334 | -0.87 |
| 0.08 | 4,611 | -59 | 25,992 | 16.83 | 47.00 | -17.15 | 0.05 57200 0.02 | 48.15 | 2194.75 | 25.08 | 161 | -1 | 213 | -0.83 |
| 0.07 | 5,082 | 620 | 17,260 | 17.10 | 43.15 | -15.15 | 0.05 57300 0.00 | 319.65 | 2220.00 | 21.90 | 6 | 1 | 247 | -0.87 |
| 0.06 | 3,887 | 624 | 19,415 | 17.23 | 38.10 | -15.05 | - 57400 -0.01 | 0.00 | 2374.40 | 0.00 | 0 | -4 | 0 | 0.00 |
| 0.06 | 20,394 | -1,043 | 82,155 | 17.38 | 33.90 | -14.75 | 0.03 57500 0.04 | -70.45 | 2403.80 | 22.31 | 69 | -41 | 618 | -0.89 |
| 0.05 | 3,341 | -225 | 12,981 | 17.55 | 30.35 | -13.75 | - 57600 0.02 | 0.00 | 2258.15 | 0.00 | 0 | -4 | 0 | 0.00 |
|
|
||||||||||||||
| 0.05 | 4,365 | 605 | 16,469 | 17.72 | 27.15 | -13.45 | - 57700 -0.00 | 0.00 | 2605.15 | 0.00 | 0 | -1 | 0 | 0.00 |
| 0.04 | 3,640 | 222 | 12,665 | 17.98 | 25.00 | -12.75 | - 57800 - | 0.00 | 2511.85 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.04 | 4,585 | 1,242 | 10,958 | 18.21 | 22.80 | -12.05 | - 57900 - | 0.00 | 2447.65 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.04 | 42,509 | -1,007 | 1,21,836 | 18.47 | 21.00 | -11.35 | 0.06 58000 0.02 | -32.30 | 2892.75 | 24.90 | 327 | -23 | 2,558 | -0.91 |
| 0.03 | 2,533 | 129 | 15,116 | 18.53 | 18.25 | -12.05 | - 58100 - | 0.00 | 2767.50 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.03 | 5,459 | 751 | 16,419 | 18.77 | 16.80 | -10.90 | - 58200 - | 0.00 | 3031.85 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.03 | 2,736 | 549 | 13,852 | 19.11 | 15.95 | -10.45 | - 58300 - | 0.00 | 2806.60 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.03 | 2,084 | 171 | 8,878 | 19.42 | 15.05 | -9.35 | - 58400 0.01 | 0.00 | 3079.60 | 0.00 | 0 | 1 | 0 | 0.00 |
| 0.02 | 20,522 | 3,536 | 68,566 | 19.52 | 13.25 | -9.45 | 0.00 58500 -0.01 | -97.75 | 3377.25 | 26.80 | 65 | -21 | 82 | -0.93 |
| 0.02 | 1,801 | -321 | 7,678 | 19.76 | 12.25 | -9.00 | - 58600 - | 0.00 | 3336.15 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 2,205 | -482 | 7,932 | 20.09 | 11.70 | -8.35 | - 58700 - | 0.00 | 3465.90 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 3,228 | -1,308 | 12,510 | 20.48 | 11.40 | -7.25 | - 58800 - | 0.00 | 3522.80 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 2,446 | -206 | 5,556 | 20.68 | 10.45 | -7.60 | - 58900 - | 0.00 | 3730.50 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 42,729 | -1,513 | 96,630 | 20.96 | 9.85 | -7.40 | 0.02 59000 0.00 | -102.05 | 3827.05 | 23.68 | 87 | -2 | 650 | -0.97 |
| 0.02 | 2,192 | -973 | 5,248 | 21.29 | 9.45 | -7.50 | - 59100 - | 0.00 | 4696.85 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 3,289 | -416 | 7,860 | 21.69 | 9.30 | -6.75 | - 59200 - | 0.00 | 4160.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 2,174 | -828 | 5,442 | 21.93 | 8.70 | -6.95 | - 59300 - | 0.00 | 4033.60 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 1,693 | -63 | 3,763 | 22.32 | 8.55 | -6.75 | - 59400 - | 0.00 | 4126.40 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 26,501 | -1,735 | 39,552 | 22.59 | 8.10 | -6.40 | - 59500 - | 0.00 | 4000.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 2,151 | 489 | 5,631 | 22.97 | 7.95 | -6.45 | - 59600 - | 0.00 | 9863.00 | - | 0 | 0 | 0 | - |
| 0.01 | 1,530 | 221 | 4,857 | 23.30 | 7.70 | -6.35 | - 59700 - | 0.00 | 9958.60 | - | 0 | 0 | 0 | - |
| 0.01 | 2,429 | 520 | 5,805 | 23.73 | 7.70 | -5.70 | - 59800 - | 0.00 | 5272.85 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 2,649 | -217 | 2,479 | 24.18 | 7.75 | -5.00 | - 59900 - | 0.00 | 10150.05 | - | 0 | 0 | 0 | - |
| 0.01 | 70,015 | 9,115 | 94,122 | 24.11 | 6.60 | -6.20 | 0.03 60000 -0.00 | -33.00 | 4855.15 | 33.27 | 62 | -15 | 2,283 | -0.95 |
| 0.01 | 2,201 | 686 | 3,604 | 24.68 | 6.95 | -5.75 | - 60100 - | 0.00 | 10341.85 | - | 0 | 0 | 0 | - |
| 0.01 | 2,058 | 716 | 3,977 | 25.14 | 7.05 | -5.20 | - 60200 - | 0.00 | 10437.90 | - | 0 | 0 | 0 | - |
| 0.01 | 2,118 | 658 | 3,045 | 25.45 | 6.80 | -5.15 | - 60300 - | 0.00 | 10534.05 | - | 0 | 0 | 0 | - |
| 0.01 | 1,364 | 314 | 2,364 | 25.74 | 6.55 | -5.45 | - 60400 - | 0.00 | 10630.25 | - | 0 | 0 | 0 | - |
| 0.01 | 23,983 | -3,548 | 25,248 | 26.07 | 6.40 | -4.90 | - 60500 - | 0.00 | 10726.55 | - | 0 | 0 | 0 | - |
| 0.01 | 3,426 | 478 | 3,132 | 26.56 | 6.55 | -4.85 | - 60600 - | 0.00 | 10822.95 | - | 0 | 0 | 0 | - |
| 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 | 20,488 | -19 | 21,992 | 27.88 | 6.00 | -4.20 | 0.00 61000 -0.37 | 122.80 | 6042.60 | 54.56 | 19 | 7 | 75 | -0.88 |
| 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 |
| 0.01 | 10,558 | -1,475 | 17,116 | 29.68 | 5.70 | -4.05 | - 61500 - | 0.00 | 6016.55 | 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 |
| 0.01 | 19,400 | -2,577 | 17,992 | 31.39 | 5.35 | -3.65 | 0.00 62000 0.00 | 381.95 | 6880.00 | 47.20 | 24 | -3 | 71 | -0.95 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 62100 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 62200 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 62300 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 62400 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 11,984 | -1,240 | 10,345 | 32.85 | 4.75 | -3.95 | - 62500 - | 0.00 | 12665.65 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 62600 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 62700 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 62800 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 62900 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 76,373 | 1,091 | 70,823 | 34.50 | 4.50 | -3.55 | 0.00 63000 0.00 | -35.20 | 7854.80 | 49.13 | 35 | 5 | 331 | -0.96 |
| 9,04,830 | 6,90,818 | |||||||||||||
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.
