BANKNIFTY
Nifty Bank
49510
422.70 (0.86%)
Option Chain for BANKNIFTY
19 Feb 2025 01:40 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 | |
0.00 | 0 | 0 | 0 | 0.00 | 9011.95 | 0.00 | 40500 | -0.45 | 2.50 | - | 11,271 | 621 | 24,050 | - |
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 |
- | 141 | -5 | 6 | - | 8530.00 | 336.20 | 41000 | -0.35 | 2.55 | - | 9,494 | -429 | 9,817 | - |
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 | - | 11562.65 | 0.00 | 41500 | -0.50 | 2.50 | 43.47 | 4,378 | 161 | 2,941 | -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 |
- | 151 | 0 | 7 | - | 7591.45 | 388.75 | 42000 | -0.50 | 2.70 | 41.13 | 7,651 | -51 | 10,923 | -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 |
- | 0 | 0 | 0 | - | 10592.95 | 0.00 | 42500 | -0.90 | 2.85 | 38.69 | 10,602 | -858 | 6,630 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 42600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 42700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 42800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 42900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 6495.00 | 0.00 | 43000 | -0.90 | 3.25 | 36.54 | 7,775 | -863 | 12,352 | -0.00 |
- | 0 | 0 | 0 | - | 9617.30 | 0.00 | 43100 | -0.20 | 3.65 | 36.46 | 556 | 99 | 382 | -0.00 |
- | 0 | 0 | 0 | - | 9521.75 | 0.00 | 43200 | -0.45 | 3.70 | 35.96 | 97 | 5 | 119 | -0.00 |
- | 0 | 0 | 0 | - | 9823.65 | 0.00 | 43300 | -1.10 | 3.10 | 34.76 | 245 | -14 | 297 | -0.00 |
- | 0 | 0 | 0 | - | 9728.05 | 0.00 | 43400 | -0.90 | 3.45 | 34.58 | 241 | 7 | 428 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 6285.00 | 0.00 | 43500 | -0.75 | 3.50 | 34.14 | 7,596 | -500 | 3,693 | -0.00 |
- | 0 | 0 | 0 | - | 9537.20 | 0.00 | 43600 | -0.85 | 3.55 | 33.65 | 520 | 49 | 578 | -0.00 |
- | 0 | 0 | 0 | - | 9442.00 | 0.00 | 43700 | -0.95 | 3.65 | 33.23 | 318 | 83 | 311 | -0.00 |
- | 0 | 0 | 0 | - | 9346.95 | 0.00 | 43800 | -0.85 | 3.80 | 32.83 | 480 | -37 | 394 | -0.00 |
- | 0 | 0 | 0 | - | 9252.05 | 0.00 | 43900 | -1.10 | 3.65 | 32.16 | 902 | 85 | 585 | -0.00 |
- | 929 | -8 | 20 | - | 5480.05 | 274.40 | 44000 | -0.90 | 3.80 | 31.76 | 28,450 | -2,043 | 14,267 | -0.01 |
- | 0 | 0 | 0 | - | 9062.75 | 0.00 | 44100 | -1.40 | 3.65 | 31.08 | 756 | 74 | 431 | -0.00 |
- | 0 | 0 | 0 | - | 8968.40 | 0.00 | 44200 | -1.25 | 3.95 | 30.83 | 928 | 141 | 423 | -0.01 |
- | 0 | 0 | 0 | - | 8874.20 | 0.00 | 44300 | -1.30 | 4.20 | 30.50 | 1,545 | 3 | 875 | -0.01 |
- | 0 | 0 | 0 | - | 8780.20 | 0.00 | 44400 | -1.40 | 4.30 | 30.04 | 3,486 | 138 | 2,374 | -0.01 |
0.00 | 0 | 2 | 0 | 0.00 | 4717.35 | 2.75 | 44500 | -1.35 | 4.10 | 29.34 | 27,466 | -850 | 14,274 | -0.01 |
- | 0 | 0 | 0 | - | 8592.80 | 0.00 | 44600 | -1.70 | 4.45 | 29.06 | 1,282 | 90 | 767 | -0.01 |
- | 0 | 0 | 0 | - | 8499.45 | 0.00 | 44700 | -1.80 | 4.60 | 28.63 | 1,422 | 219 | 855 | -0.01 |
- | 0 | 0 | 0 | - | 8406.25 | 0.00 | 44800 | -2.25 | 4.40 | 27.95 | 2,197 | 33 | 744 | -0.01 |
- | 0 | 0 | 0 | - | 8313.35 | 0.00 | 44900 | -2.55 | 4.60 | 27.56 | 4,138 | 615 | 1,227 | -0.01 |
- | 2,202 | -5 | 16 | - | 4550.00 | 325.65 | 45000 | -2.70 | 4.55 | 26.98 | 64,996 | -2,950 | 45,455 | -0.01 |
- | 0 | 0 | 0 | - | 8128.15 | 0.00 | 45100 | -3.15 | 5.10 | 26.80 | 5,504 | 982 | 1,758 | -0.01 |
- | 0 | 0 | 0 | - | 8035.95 | 0.00 | 45200 | -3.70 | 5.20 | 26.31 | 3,419 | 186 | 1,176 | -0.01 |
- | 0 | 0 | 0 | - | 7944.00 | 0.00 | 45300 | -4.10 | 5.55 | 25.97 | 12,910 | 559 | 2,552 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 4644.00 | 0.00 | 45400 | -4.80 | 5.65 | 25.48 | 12,223 | 1,103 | 2,853 | -0.01 |
0.96 | 50 | -3 | 5 | 33.13 | 4155.30 | 383.90 | 45500 | -5.55 | 5.75 | 24.96 | 1,08,649 | 119 | 25,449 | -0.01 |
- | 0 | 0 | 0 | - | 7669.75 | 0.00 | 45600 | -6.15 | 6.50 | 24.80 | 9,829 | 18 | 1,840 | -0.01 |
- | 0 | 0 | 0 | - | 7578.95 | 0.00 | 45700 | -6.70 | 6.80 | 24.38 | 11,232 | -67 | 2,715 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 3568.70 | 0.00 | 45800 | -7.15 | 7.50 | 24.14 | 15,200 | -40 | 4,071 | -0.01 |
- | 6 | 0 | 1 | - | 3584.80 | 0.00 | 45900 | -8.35 | 8.20 | 23.85 | 11,577 | -245 | 2,175 | -0.01 |
- | 3,243 | -278 | 481 | - | 3540.00 | 331.15 | 46000 | -10.00 | 8.75 | 23.48 | 1,40,834 | 10,980 | 49,883 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 3848.00 | 0.00 | 46100 | -10.65 | 9.90 | 23.31 | 15,637 | 63 | 3,264 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 3933.15 | 0.00 | 46200 | -11.90 | 11.00 | 23.07 | 19,336 | 1,140 | 5,012 | -0.02 |
- | 0 | 0 | 0 | - | 7040.45 | 0.00 | 46300 | -13.10 | 12.15 | 22.81 | 24,549 | 2,903 | 5,695 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 2829.65 | 0.00 | 46400 | -14.95 | 13.65 | 22.61 | 16,902 | 2,156 | 3,695 | -0.02 |
0.95 | 334 | 0 | 1 | 27.66 | 3170.25 | 561.45 | 46500 | -16.90 | 15.00 | 22.33 | 1,06,262 | 10,698 | 28,099 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 3200.00 | 0.00 | 46600 | -19.35 | 17.00 | 22.16 | 23,829 | -251 | 3,669 | -0.03 |
0.00 | 0 | 0 | 0 | 0.00 | 2551.10 | 0.00 | 46700 | -20.20 | 19.05 | 21.95 | 28,068 | 561 | 6,310 | -0.03 |
- | 153 | 0 | 2 | - | 2774.90 | 331.60 | 46800 | -23.20 | 21.45 | 21.76 | 27,622 | 3,273 | 5,448 | -0.03 |
0.00 | 0 | 2 | 0 | 0.00 | 2334.65 | 0.00 | 46900 | -25.95 | 24.15 | 21.56 | 25,362 | 1,741 | 5,009 | -0.04 |
- | 1,058 | -50 | 503 | - | 2582.70 | 317.45 | 47000 | -28.55 | 27.10 | 21.37 | 1,53,674 | 4,523 | 45,615 | -0.04 |
0.00 | 0 | 0 | 0 | 0.00 | 2553.65 | 0.00 | 47100 | -31.70 | 30.50 | 21.17 | 23,216 | 2,379 | 5,362 | -0.05 |
0.00 | 0 | 0 | 0 | 0.00 | 2330.20 | 0.00 | 47200 | -35.05 | 34.50 | 21.00 | 31,131 | 1,713 | 5,061 | -0.05 |
0.00 | 0 | 0 | 0 | 0.00 | 2210.65 | 28.75 | 47300 | -38.40 | 38.90 | 20.83 | 32,729 | 2,768 | 5,933 | -0.06 |
0.96 | 245 | 0 | 8 | 18.03 | 2247.95 | 66.85 | 47400 | -43.50 | 43.80 | 20.65 | 31,130 | 614 | 4,843 | -0.07 |
0.95 | 884 | -30 | 665 | 17.87 | 2151.80 | 341.35 | 47500 | -48.15 | 49.05 | 20.44 | 1,32,395 | 7,592 | 32,563 | -0.07 |
0.91 | 164 | 0 | 4 | 21.09 | 2091.15 | 375.85 | 47600 | -54.90 | 55.10 | 20.24 | 27,097 | 638 | 4,152 | -0.08 |
0.98 | 340 | -30 | 62 | 12.43 | 1930.80 | 296.20 | 47700 | -59.55 | 62.30 | 20.09 | 33,990 | -1,162 | 4,158 | -0.09 |
0.89 | 296 | -5 | 155 | 20.68 | 1906.75 | 354.35 | 47800 | -67.65 | 69.95 | 19.90 | 42,145 | 4,522 | 9,111 | -0.10 |
0.94 | 259 | -2 | 148 | 15.22 | 1753.75 | 285.15 | 47900 | -73.90 | 79.00 | 19.76 | 32,651 | 1,431 | 4,922 | -0.11 |
0.90 | 6,584 | -268 | 4,743 | 17.57 | 1686.60 | 301.85 | 48000 | -82.20 | 88.95 | 19.60 | 2,15,467 | 5,371 | 45,670 | -0.12 |
0.92 | 536 | -49 | 493 | 15.45 | 1570.75 | 268.05 | 48100 | -90.00 | 100.80 | 19.49 | 39,850 | 1,711 | 5,338 | -0.14 |
0.87 | 622 | 38 | 405 | 17.72 | 1513.00 | 285.40 | 48200 | -99.15 | 113.40 | 19.34 | 45,494 | 1,141 | 6,484 | -0.15 |
0.85 | 2,223 | 1,291 | 3,190 | 18.14 | 1436.30 | 285.40 | 48300 | -108.85 | 127.60 | 19.21 | 43,714 | 2,676 | 7,677 | -0.17 |
0.83 | 948 | 70 | 1,489 | 18.00 | 1350.70 | 274.60 | 48400 | -118.10 | 142.90 | 19.05 | 39,302 | 1,151 | 6,536 | -0.18 |
0.81 | 6,621 | -83 | 15,170 | 17.95 | 1267.65 | 262.10 | 48500 | -129.80 | 160.35 | 18.93 | 1,58,278 | 6,726 | 30,952 | -0.20 |
0.80 | 3,428 | 1,923 | 8,974 | 17.36 | 1176.65 | 240.45 | 48600 | -139.65 | 180.10 | 18.82 | 50,473 | 1,518 | 7,504 | -0.22 |
0.77 | 2,713 | -303 | 11,032 | 17.20 | 1095.20 | 225.70 | 48700 | -150.85 | 201.35 | 18.68 | 68,879 | 2,709 | 10,808 | -0.24 |
0.74 | 2,961 | -693 | 36,524 | 17.75 | 1034.00 | 230.00 | 48800 | -162.20 | 225.00 | 18.57 | 85,601 | 4,994 | 14,982 | -0.27 |
0.72 | 4,074 | -127 | 45,146 | 17.87 | 964.00 | 221.90 | 48900 | -174.40 | 250.80 | 18.45 | 83,002 | 5,031 | 13,157 | -0.29 |
0.69 | 34,473 | -3,281 | 1,78,536 | 17.87 | 895.25 | 212.50 | 49000 | -187.70 | 278.35 | 18.32 | 2,82,789 | 15,773 | 55,688 | -0.31 |
0.66 | 5,570 | -2,783 | 84,815 | 17.78 | 826.35 | 199.20 | 49100 | -198.35 | 310.00 | 18.25 | 93,707 | 2,142 | 10,289 | -0.34 |
0.63 | 7,826 | -3,387 | 1,10,441 | 17.77 | 762.25 | 188.30 | 49200 | -211.50 | 343.40 | 18.13 | 1,00,336 | 3,805 | 12,808 | -0.37 |
0.61 | 8,748 | -387 | 1,16,714 | 17.63 | 697.70 | 174.60 | 49300 | -225.15 | 379.45 | 18.03 | 1,15,646 | 6,097 | 12,973 | -0.40 |
0.58 | 11,674 | 1,826 | 1,80,666 | 17.57 | 637.95 | 162.55 | 49400 | -240.10 | 418.00 | 17.91 | 1,53,209 | 10,559 | 16,383 | -0.43 |
0.55 | 42,346 | 7,075 | 3,59,646 | 17.42 | 578.65 | 147.45 | 49500 | -252.65 | 460.40 | 17.81 | 2,86,560 | 13,849 | 37,023 | -0.46 |
0.51 | 14,776 | 4,900 | 1,59,056 | 17.36 | 525.00 | 136.05 | 49600 | -261.75 | 505.95 | 17.73 | 1,24,791 | 7,469 | 12,221 | -0.49 |
0.48 | 13,038 | 1,884 | 1,08,497 | 17.30 | 474.40 | 124.15 | 49700 | -277.35 | 555.00 | 17.66 | 54,254 | 3,188 | 7,606 | -0.52 |
0.45 | 11,858 | 709 | 1,06,548 | 17.16 | 424.80 | 110.50 | 49800 | -287.35 | 605.25 | 17.53 | 34,223 | 1,418 | 5,256 | -0.55 |
0.42 | 8,577 | 636 | 69,657 | 17.07 | 379.75 | 98.15 | 49900 | -300.00 | 664.20 | 17.58 | 12,890 | 642 | 4,434 | -0.58 |
0.39 | 44,772 | -3,216 | 2,84,953 | 16.99 | 338.05 | 86.65 | 50000 | -306.20 | 720.00 | 17.44 | 55,788 | 2,821 | 29,477 | -0.61 |
0.36 | 8,452 | -233 | 62,156 | 16.93 | 300.40 | 76.50 | 50100 | -315.50 | 791.20 | 17.73 | 5,378 | -480 | 3,247 | -0.63 |
0.33 | 9,809 | -219 | 56,185 | 16.89 | 265.55 | 66.40 | 50200 | -332.65 | 845.00 | 17.28 | 9,773 | 359 | 4,078 | -0.67 |
0.30 | 9,171 | -202 | 48,134 | 16.80 | 232.60 | 55.80 | 50300 | -333.85 | 918.00 | 17.48 | 2,231 | -124 | 4,255 | -0.69 |
0.27 | 11,346 | -793 | 47,717 | 16.75 | 203.55 | 47.00 | 50400 | -352.30 | 990.00 | 17.47 | 3,557 | -1,305 | 4,480 | -0.72 |
0.25 | 38,833 | -2,226 | 1,75,615 | 16.72 | 177.95 | 39.80 | 50500 | -348.00 | 1069.60 | 17.71 | 7,391 | -478 | 11,497 | -0.74 |
0.22 | 13,987 | 408 | 54,464 | 16.70 | 154.75 | 32.10 | 50600 | -365.10 | 1135.20 | 17.25 | 535 | 2 | 3,313 | -0.77 |
0.20 | 6,829 | -343 | 45,174 | 16.65 | 133.55 | 25.95 | 50700 | -358.15 | 1235.10 | 18.23 | 307 | -30 | 3,758 | -0.78 |
0.18 | 8,332 | -978 | 46,986 | 16.56 | 114.00 | 19.05 | 50800 | -374.75 | 1300.10 | 17.50 | 152 | 17 | 1,512 | -0.81 |
0.16 | 7,107 | 918 | 51,397 | 16.61 | 98.90 | 15.70 | 50900 | -388.95 | 1388.65 | 17.88 | 118 | 2 | 975 | -0.83 |
0.14 | 66,100 | 1,619 | 2,21,226 | 16.58 | 84.35 | 11.55 | 51000 | -377.75 | 1475.00 | 17.95 | 3,094 | -174 | 13,070 | -0.84 |
0.12 | 7,378 | 1,069 | 35,766 | 16.58 | 71.85 | 7.40 | 51100 | -389.85 | 1548.35 | 17.19 | 19 | 1 | 1,304 | -0.87 |
0.11 | 7,157 | -816 | 39,104 | 16.65 | 62.00 | 5.50 | 51200 | -419.30 | 1625.00 | 16.38 | 51 | -4 | 1,172 | -0.90 |
0.09 | 7,945 | -583 | 33,789 | 16.68 | 52.95 | 3.35 | 51300 | -195.80 | 1747.05 | 18.70 | 87 | -6 | 1,265 | -0.88 |
0.08 | 6,693 | 1,008 | 35,413 | 16.74 | 45.30 | 1.75 | 51400 | -390.85 | 1810.20 | 16.63 | 60 | -9 | 1,208 | -0.92 |
0.07 | 39,613 | 270 | 1,61,165 | 16.76 | 38.25 | 0.50 | 51500 | -351.90 | 1970.60 | 21.85 | 317 | -118 | 3,489 | -0.87 |
0.06 | 6,629 | -304 | 35,394 | 16.86 | 32.90 | -0.90 | 51600 | -375.50 | 2067.45 | 22.52 | 7 | 1 | 437 | -0.87 |
0.05 | 7,125 | 964 | 33,195 | 16.92 | 27.90 | -1.85 | 51700 | -459.05 | 2190.00 | 24.76 | 4 | -2 | 230 | -0.86 |
0.05 | 7,351 | -225 | 37,673 | 16.95 | 23.50 | -2.65 | 51800 | -638.80 | 2160.20 | - | 4 | -2 | 231 | - |
0.04 | 7,095 | 1,042 | 33,032 | 17.07 | 20.25 | -2.90 | 51900 | -534.00 | 2181.00 | - | 4 | 0 | 361 | - |
0.04 | 67,051 | 1,599 | 1,84,859 | 17.24 | 17.70 | -2.75 | 52000 | -393.45 | 2401.00 | 19.92 | 372 | -200 | 7,577 | -0.94 |
0.03 | 7,206 | -873 | 30,943 | 17.33 | 15.05 | -3.30 | 52100 | 200.20 | 2589.15 | 27.81 | 2 | -1 | 282 | -0.88 |
0.03 | 6,448 | 231 | 24,941 | 17.40 | 12.75 | -3.75 | 52200 | 0.00 | 2652.95 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 6,717 | 973 | 26,512 | 17.45 | 10.65 | -3.80 | 52300 | 0.00 | 3100.00 | 0.00 | 0 | -1 | 0 | 0.00 |
0.02 | 5,727 | 1,349 | 23,333 | 17.55 | 9.10 | -4.30 | 52400 | 0.00 | 3249.75 | 0.00 | 0 | -2 | 0 | 0.00 |
0.02 | 38,713 | 2,062 | 1,15,145 | 17.75 | 8.05 | -3.70 | 52500 | -367.65 | 2916.00 | 24.82 | 55 | -48 | 3,694 | -0.93 |
0.02 | 6,126 | 701 | 13,083 | 17.94 | 7.10 | -3.80 | 52600 | 0.00 | 3120.85 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 6,368 | 1,446 | 15,316 | 18.23 | 6.50 | -3.55 | 52700 | 0.00 | 3472.60 | 0.00 | 0 | -1 | 0 | 0.00 |
0.01 | 16,751 | 6,975 | 24,625 | 18.30 | 5.50 | -3.45 | 52800 | 0.00 | 3238.70 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 6,238 | 1,719 | 11,079 | 18.67 | 5.25 | -3.50 | 52900 | 0.00 | 3405.10 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 54,629 | 1,114 | 83,979 | 18.91 | 4.75 | -3.05 | 53000 | -375.75 | 3396.00 | 25.58 | 370 | -251 | 8,387 | -0.96 |
0.01 | 6,136 | -121 | 12,185 | 19.31 | 4.60 | -3.35 | 53100 | 0.00 | 3767.50 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 6,418 | 1,386 | 16,529 | 19.56 | 4.20 | -3.15 | 53200 | -0.50 | 3844.25 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 3,416 | 44 | 10,148 | 20.07 | 4.30 | -2.90 | 53300 | 0.00 | 3910.80 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 4,371 | 386 | 8,504 | 20.42 | 4.10 | -2.75 | 53400 | 48.30 | 3835.30 | 32.91 | 3 | 0 | 86 | -0.93 |
0.01 | 20,797 | -939 | 37,406 | 20.78 | 3.90 | -2.35 | 53500 | -271.30 | 4003.00 | 38.80 | 63 | -31 | 3,355 | -0.90 |
0.01 | 2,669 | 88 | 7,284 | 21.26 | 4.00 | -2.35 | 53600 | 0.00 | 4219.75 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 2,855 | -63 | 4,343 | 21.55 | 3.75 | -2.25 | 53700 | 0.00 | 3850.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 2,923 | -458 | 4,608 | 22.06 | 3.85 | -2.15 | 53800 | -318.70 | 4235.10 | 35.53 | 7 | -6 | 355 | -0.93 |
0.01 | 2,309 | -446 | 3,640 | 22.47 | 3.80 | -2.05 | 53900 | -0.05 | 4212.90 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 60,734 | 1,417 | 55,972 | 22.81 | 3.60 | -2.15 | 54000 | -419.85 | 4370.05 | 26.11 | 298 | -101 | 13,734 | -0.98 |
0.01 | 1,496 | -497 | 2,853 | 23.14 | 3.50 | -2.15 | 54100 | -35.25 | 4410.05 | - | 3 | -2 | 3 | - |
0.01 | 1,255 | -60 | 953 | 23.68 | 3.60 | -1.95 | 54200 | 0.00 | 4025.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 2,517 | 68 | 4,756 | 24.08 | 3.55 | -1.85 | 54300 | 0.00 | 4693.40 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 1,068 | -119 | 1,695 | 24.32 | 3.35 | -2.10 | 54400 | 0.00 | 4749.05 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 8,848 | -1,674 | 19,382 | 24.73 | 3.30 | -1.85 | 54500 | -233.65 | 4808.75 | - | 18 | -17 | 713 | - |
0.01 | 1,360 | -208 | 1,673 | 25.40 | 3.60 | -1.55 | 54600 | 0.00 | 5116.60 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 1,671 | 50 | 728 | 25.47 | 3.20 | -1.75 | 54700 | 0.00 | 5284.55 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 1,476 | -45 | 279 | 25.81 | 3.10 | -1.80 | 54800 | 0.00 | 5170.85 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 1,239 | -113 | 844 | 26.39 | 3.25 | -1.85 | 54900 | 0.00 | 5168.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 28,282 | 2,021 | 26,391 | 26.72 | 3.15 | -1.25 | 55000 | -366.95 | 5383.00 | 33.78 | 72 | -58 | 3,624 | -0.98 |
0.01 | 825 | -157 | 659 | 27.21 | 3.20 | -1.70 | 55100 | 0.00 | 5361.35 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 1,124 | -73 | 1,116 | 27.72 | 3.30 | -1.35 | 55200 | 0.00 | 3273.80 | - | 0 | 0 | 0 | - |
0.01 | 929 | -159 | 1,325 | 28.03 | 3.25 | -1.05 | 55300 | 0.00 | 5949.50 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 472 | -45 | 614 | 28.40 | 3.20 | -1.30 | 55400 | 0.00 | 5573.50 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 7,487 | 993 | 8,007 | 28.64 | 3.00 | -1.25 | 55500 | 0.00 | 6024.60 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 803 | -33 | 388 | 29.32 | 3.30 | -1.45 | 55600 | 0.00 | 3044.70 | 0.00 | 0 | 0 | 0 | 0.00 |
|
||||||||||||||
0.01 | 777 | 54 | 428 | 29.97 | 3.55 | -1.05 | 55700 | 0.00 | 6277.35 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 1,308 | -2 | 545 | 29.95 | 3.10 | -0.95 | 55800 | 0.00 | 6300.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 299 | -13 | 286 | 30.37 | 3.10 | -1.45 | 55900 | 0.00 | 6157.35 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 16,698 | 107 | 8,996 | 30.62 | 2.95 | -1.10 | 56000 | -365.40 | 6393.05 | 41.72 | 18 | -2 | 718 | -0.97 |
0.00 | 327 | -54 | 377 | 31.29 | 3.20 | -1.15 | 56100 | 0.00 | 6334.10 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 424 | -32 | 183 | 31.37 | 2.90 | -1.50 | 56200 | 0.00 | 3947.30 | - | 0 | 0 | 0 | - |
0.00 | 409 | -5 | 230 | 31.83 | 2.95 | -1.30 | 56300 | 0.00 | 6523.10 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 617 | 200 | 419 | 32.27 | 3.05 | -1.30 | 56400 | 0.00 | 7050.50 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 9,321 | 110 | 7,344 | 32.20 | 2.60 | -1.20 | 56500 | -401.70 | 6910.00 | 47.73 | 17 | -14 | 53 | -0.96 |
0.00 | 971 | 16 | 388 | 32.72 | 2.70 | -1.25 | 56600 | 0.00 | 4233.15 | - | 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 |
0.00 | 11,353 | 46 | 4,771 | 34.21 | 2.65 | -1.10 | 57000 | -377.00 | 7380.00 | 45.19 | 43 | -12 | 567 | -0.98 |
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 | 4,339 | -140 | 2,871 | 35.70 | 2.35 | -1.05 | 57500 | 199.85 | 7875.00 | 46.44 | 27 | -18 | 22 | -0.98 |
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 | 14,582 | -536 | 3,166 | 37.65 | 2.40 | -0.95 | 58000 | -429.30 | 8312.00 | - | 1 | 0 | 616 | - |
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 | 3,366 | 287 | 912 | 39.45 | 2.35 | -0.95 | 58500 | 0.00 | 9130.95 | 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 | 11,143 | 41 | 1,280 | 40.90 | 2.15 | -0.75 | 59000 | -333.65 | 9421.00 | - | 43 | -18 | 64 | - |
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 | 2,436 | -93 | 1,106 | 42.72 | 2.10 | -0.85 | 59500 | 0.00 | 6465.85 | 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 | 28,429 | -21 | 10,935 | 44.56 | 2.20 | -0.55 | 60000 | -356.15 | 10385.00 | - | 21 | -12 | 272 | - |
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 | 5,267 | 732 | 4,129 | 46.02 | 2.05 | -0.55 | 60500 | 0.00 | 8169.00 | 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 |
- | 73,611 | -8,417 | 70,262 | - | 1.90 | -0.75 | 61000 | -3.95 | 10304.25 | 0.00 | 0 | 0 | 0 | 0.00 |
11,02,906 | 8,94,855 |
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.