`
[--[65.84.65.76]--]
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
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.