BANKEX
Bank Index
62195.4
-171.80 (-0.28%)
Option Chain for BANKEX
21 Sep 2025 04:12 PM IST
Max Pain
62000
PCR
1.38
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 30 |
||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI% | OI | Change OI | Vol | IV | Ltp | Change | OI pcr | COI pcr | Change | Ltp | IV | Vol | Change OI | OI | OI% | Delta | |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 52500 | - | 4.25 | 4.30 | 0.00 | 13 | 0 | 2 | 0.04% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 52600 | - | 0.00 | 4.00 | - | 1 | 0 | 2 | 0.04% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 52700 | - | -0.20 | 4.00 | 0.00 | 0 | 0 | 2 | 0.04% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 52800 | - | -0.40 | 7.00 | 0.00 | 10 | 0 | 10 | 0.22% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 52900 | - | -3.50 | 7.00 | 0.00 | 0 | 0 | 8 | 0.17% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 53000 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 53100 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 53200 | - | 3.00 | 3.05 | 0.00 | 1 | 0 | 4 | 0.09% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 53300 | - | 3.95 | 4.00 | 0.00 | 0 | 0 | 6 | 0.13% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 53400 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 53500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 53600 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 53700 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 53800 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 6290.75 | -63.55 | - | 53900 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 6334.50 | -275.50 | - | 54000 | - | -3.50 | 3.50 | 42.84 | 2 | -2 | 24 | 0.52% | -0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 54100 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 54200 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 6307.80 | -63.70 | - | 54300 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 54400 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 54500 | - | 0.00 | 4.30 | 41.26 | 15 | 11 | 50 | 1.09% | -0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 54600 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 54700 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 5600.00 | 176.85 | - | 54800 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 7500.00 | -9.45 | - | 54900 | - | -4.00 | 7.00 | 0.00 | 0 | 0 | 5 | 0.11% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 55000 | - | 9.95 | 10.00 | 42.77 | 1 | 1 | 2 | 0.04% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 55100 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 55200 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 55300 | - | 12.95 | 13.00 | 42.58 | 2 | 1 | 1 | 0.02% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 55400 | - | 19.90 | 20.05 | 0.00 | 0 | 0 | 2 | 0.04% | 0.00 |
| - | 0.00% | 0 | 0 | 2 | - | 6800.00 | -414.80 | - | 55500 | - | -4.40 | 8.55 | 39.30 | 26 | 2 | 21 | 0.46% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 55600 | - | -6.20 | 18.20 | 0.00 | 0 | 0 | 3 | 0.07% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 55700 | - | 22.55 | 22.90 | 0.00 | 0 | 0 | 5 | 0.11% | 0.00 |
| 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 |
| 0.00 | 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 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 56000 | - | 5.45 | 5.50 | 0.00 | 0 | 0 | 1 | 0.02% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 56100 | - | 19.90 | 20.05 | 0.00 | 0 | 0 | 1 | 0.02% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 56200 | - | 1.25 | 1.30 | 29.08 | 8 | 4 | 5 | 0.11% | -0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 56300 | - | 21.30 | 21.60 | 0.00 | 0 | 0 | 2 | 0.04% | 0.00 |
| 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 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 56500 | - | 16.75 | 16.80 | 0.00 | 1 | 0 | 15 | 0.33% | 0.00 |
| 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 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 4990.00 | 1890.00 | - | 56700 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 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 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 4000.00 | -883.35 | - | 56900 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 3700.00 | 244.05 | - | 57000 | - | -1.60 | 9.00 | 31.59 | 4 | 4 | 19 | 0.41% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 4500.00 | -186.05 | - | 57100 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 4500.00 | -87.60 | - | 57200 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 4500.00 | 10.70 | - | 57300 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 4200.00 | -300.00 | - | 57400 | - | 29.35 | 161.00 | 0.00 | 0 | 0 | 1 | 0.02% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 3750.00 | 250.00 | - | 57500 | - | 6.05 | 6.10 | 27.54 | 36 | 5 | 20 | 0.44% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 3805.00 | -695.00 | - | 57600 | - | 23.40 | 40.25 | 0.00 | 0 | 0 | 1 | 0.02% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 4000.00 | -98.05 | - | 57700 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 3000.00 | -1000.85 | - | 57800 | - | -8.00 | 10.00 | 0.00 | 0 | 0 | 7 | 0.15% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 4000.00 | 96.10 | - | 57900 | - | -45.10 | 81.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 3500.00 | -307.30 | - | 58000 | - | 10.55 | 10.60 | 26.89 | 51 | 28 | 51 | 1.11% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 4000.00 | -650.00 | - | 58100 | - | 14.80 | 15.00 | 0.00 | 0 | 0 | 21 | 0.46% | 0.00 |
| 0.00 | 0.06% | 2 | 0 | 0 | 0.00 | 2404.20 | -106.30 | 4.00 | 58200 | - | -33.45 | 60.75 | 0.00 | 0 | 0 | 8 | 0.17% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 3101.00 | -389.90 | - | 58300 | - | 9.95 | 10.00 | 25.06 | 4 | 0 | 16 | 0.35% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 3143.00 | -253.75 | - | 58400 | - | 21.40 | 21.95 | 0.00 | 0 | 0 | 19 | 0.41% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 2900.00 | 1550.00 | - | 58500 | - | 9.95 | 10.00 | 23.98 | 1 | 1 | 23 | 0.50% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 2301.00 | -621.00 | - | 58600 | - | -1.75 | 10.00 | 0.00 | 0 | 0 | 14 | 0.31% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 2001.00 | -611.00 | - | 58700 | - | 0.80 | 10.80 | 23.15 | 40 | 29 | 85 | 1.85% | -0.02 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 2001.00 | -699.00 | - | 58800 | - | -1.50 | 13.50 | 0.00 | 0 | 0 | 52 | 1.13% | 0.00 |
| 0.00 | 0.03% | 1 | 0 | 0 | 0.00 | 2001.00 | -722.00 | 26.00 | 58900 | - | 23.75 | 24.15 | 0.00 | 0 | 0 | 26 | 0.57% | 0.00 |
| 0.00 | 0.03% | 1 | 0 | 0 | 0.00 | 1950.00 | -252.15 | 236.00 | 59000 | - | 1.45 | 11.50 | 21.72 | 10 | 8 | 236 | 5.14% | -0.02 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 1858.00 | 608.00 | - | 59100 | - | -2.40 | 30.00 | 0.00 | 0 | 0 | 4 | 0.09% | 0.00 |
| 0.00 | 0.03% | 1 | 0 | 0 | 0.00 | 1600.00 | 171.05 | 40.00 | 59200 | - | 21.60 | 29.35 | 0.00 | 0 | 0 | 40 | 0.87% | 0.00 |
| 0.00 | 0.03% | 1 | 0 | 0 | 0.00 | 1335.60 | -222.65 | 47.00 | 59300 | - | 12.05 | 21.90 | 0.00 | 0 | 0 | 47 | 1.02% | 0.00 |
| 0.00 | 0.03% | 1 | 0 | 0 | 0.00 | 1292.65 | -188.20 | 11.00 | 59400 | - | -29.40 | 33.55 | 0.00 | 0 | 0 | 11 | 0.24% | 0.00 |
| 0.00 | 0.06% | 2 | 0 | 0 | 0.00 | 1214.55 | -171.50 | 13.00 | 59500 | - | -4.55 | 30.00 | 0.00 | 0 | 0 | 26 | 0.57% | 0.00 |
| 0.00 | 0.72% | 24 | 0 | 0 | 0.00 | 1750.00 | 452.65 | 1.13 | 59600 | - | 0.10 | 30.10 | 0.00 | 0 | 0 | 27 | 0.59% | 0.00 |
| 0.00 | 0.12% | 4 | 0 | 0 | 0.00 | 1233.90 | 161.00 | 17.75 | 59700 | - | 0.00 | 20.00 | 19.56 | 1 | 0 | 71 | 1.55% | -0.03 |
| 0.00 | 0.45% | 15 | 0 | 0 | 0.00 | 2635.50 | -67.55 | 3.93 | 59800 | - | -0.05 | 25.00 | 0.00 | 8 | 0 | 59 | 1.29% | 0.00 |
| 0.00 | 0.24% | 8 | 0 | 0 | 0.00 | 1317.65 | 365.50 | 4.75 | 59900 | - | -8.50 | 30.25 | 0.00 | 0 | 0 | 38 | 0.83% | 0.00 |
| 0.00 | 0.27% | 9 | 0 | 0 | 0.00 | 1052.75 | -77.25 | 75.78 | 60000 | - | -10.95 | 17.00 | 17.25 | 62 | 37 | 682 | 14.86% | -0.03 |
| 0.00 | 0.78% | 26 | 0 | 0 | 0.00 | 1682.00 | 158.95 | 2.42 | 60100 | - | -16.75 | 20.00 | 17.15 | 6 | -2 | 63 | 1.37% | -0.04 |
| 0.00 | 0.48% | 16 | 0 | 0 | 0.00 | 2101.20 | 237.05 | 3.44 | 60200 | - | 4.70 | 5.05 | 13.28 | 1 | -1 | 55 | 1.20% | -0.01 |
| 0.00 | 0.33% | 11 | 0 | 0 | 0.00 | 2244.15 | 894.05 | 4.18 | 60300 | - | -7.65 | 36.00 | 0.00 | 0 | 0 | 46 | 1.00% | 0.00 |
| 0.00 | 0.63% | 21 | 0 | 0 | 0.00 | 2225.00 | 334.10 | 0.90 | 60400 | - | -9.50 | 39.55 | 0.00 | 0 | 0 | 19 | 0.41% | 0.00 |
| 0.00 | 2.64% | 88 | 0 | 0 | 0.00 | 1852.50 | -97.50 | 2.92 | 60500 | - | 3.85 | 27.70 | 15.70 | 71 | 43 | 257 | 5.60% | -0.05 |
| 0.00 | 0.87% | 29 | 0 | 0 | 0.00 | 2150.00 | 240.25 | 1.59 | 60600 | - | 0.00 | 26.15 | 14.87 | 6 | 0 | 46 | 1.00% | -0.05 |
| 0.96 | 0.69% | 23 | 0 | 1 | 12.84 | 1780.05 | -261.45 | 1.30 | 60700 | - | -2.00 | 30.45 | 14.70 | 16 | -5 | 30 | 0.65% | -0.06 |
| 0.85 | 0.81% | 27 | 0 | 2 | 21.19 | 1800.00 | -140.00 | 0.93 | 60800 | - | 0.50 | 33.85 | 14.37 | 12 | -10 | 25 | 0.54% | -0.07 |
| 0.00 | 0.42% | 14 | 0 | 0 | 0.00 | 1667.05 | 47.80 | 2.71 | 60900 | - | -15.50 | 37.50 | 0.00 | 0 | 0 | 38 | 0.83% | 0.00 |
| 0.00 | 3.66% | 122 | 0 | 0 | 0.00 | 1202.75 | 285.85 | 2.50 | 61000 | - | -3.50 | 34.60 | 13.08 | 328 | 32 | 305 | 6.65% | -0.07 |
| 0.00 | 0.60% | 20 | 0 | 0 | 0.00 | 1990.35 | 269.60 | 0.70 | 61100 | - | -25.75 | 38.80 | 0.00 | 0 | 0 | 14 | 0.31% | 0.00 |
| 0.00 | 0.54% | 18 | 0 | 0 | 0.00 | 1616.20 | 620.80 | 1.67 | 61200 | - | 1.25 | 44.60 | 12.47 | 44 | 17 | 30 | 0.65% | -0.10 |
| 0.00 | 0.69% | 23 | 0 | 0 | 0.00 | 1451.75 | 609.15 | 7.43 | 61300 | - | 8.20 | 58.50 | 12.67 | 837 | 139 | 171 | 3.73% | -0.12 |
| 0.00 | 1.02% | 34 | 0 | 0 | 0.00 | 1335.10 | 26.75 | 2.65 | 61400 | - | 1.55 | 57.10 | 11.81 | 321 | 2 | 90 | 1.96% | -0.12 |
| 0.79 | 0.99% | 33 | -1 | 1 | 15.80 | 1120.00 | -266.05 | 16.45 | 61500 | -311.00 | -0.35 | 60.40 | 11.21 | 1,434 | 311 | 543 | 11.83% | -0.13 |
| 0.00 | 0.60% | 20 | 0 | 0 | 0.00 | 1176.00 | 71.15 | 5.40 | 61600 | - | 5.70 | 72.65 | 11.07 | 530 | 20 | 108 | 2.35% | -0.16 |
| 0.75 | 0.54% | 18 | -1 | 13 | 14.81 | 943.90 | -180.00 | 7.28 | 61700 | 3.00 | 7.00 | 81.45 | 10.65 | 631 | -3 | 131 | 2.85% | -0.18 |
| 0.71 | 0.51% | 17 | 2 | 2 | 15.60 | 892.55 | -197.40 | 6.53 | 61800 | -12.00 | 9.35 | 93.85 | 10.32 | 1,030 | -24 | 111 | 2.42% | -0.20 |
| 0.72 | 1.08% | 36 | 0 | 1 | 12.25 | 732.10 | -211.20 | 1.19 | 61900 | - | 15.30 | 110.15 | 10.07 | 694 | -39 | 43 | 0.94% | -0.24 |
| 0.68 | 2.07% | 69 | -11 | 58 | 13.19 | 688.55 | -207.15 | 1.65 | 62000 | 3.64 | 18.20 | 123.00 | 9.57 | 1,405 | -40 | 114 | 2.48% | -0.27 |
| 0.63 | 0.72% | 24 | -7 | 33 | 14.02 | 647.85 | -137.70 | 2.33 | 62100 | 0.14 | 23.90 | 145.05 | 9.31 | 573 | -1 | 56 | 1.22% | -0.31 |
| 0.60 | 1.62% | 54 | -2 | 58 | 13.29 | 564.75 | -163.55 | 0.85 | 62200 | 3.00 | 30.95 | 168.15 | 8.96 | 537 | -6 | 46 | 1.00% | -0.35 |
| 0.57 | 1.35% | 45 | -4 | 178 | 12.44 | 480.65 | -163.35 | 1.29 | 62300 | 14.50 | 28.35 | 184.50 | 8.25 | 1,080 | -58 | 58 | 1.26% | -0.40 |
| 0.53 | 2.10% | 70 | 28 | 475 | 12.19 | 418.35 | -158.55 | 1.31 | 62400 | 1.43 | 38.20 | 216.70 | 7.90 | 1,320 | 40 | 92 | 2.00% | -0.46 |
| 0.49 | 3.96% | 132 | 34 | 852 | 12.25 | 370.00 | -122.75 | 0.75 | 62500 | 1.12 | 41.70 | 251.35 | 7.45 | 1,103 | 38 | 99 | 2.16% | -0.52 |
| 0.44 | 3.24% | 108 | 30 | 586 | 11.50 | 300.20 | -133.30 | 0.56 | 62600 | 0.60 | 53.20 | 292.10 | 6.96 | 177 | 18 | 60 | 1.31% | -0.59 |
| 0.40 | 2.49% | 83 | -32 | 702 | 11.09 | 246.00 | -123.05 | 0.55 | 62700 | - | 78.35 | 362.00 | 7.20 | 74 | 0 | 46 | 1.00% | -0.66 |
| 0.35 | 1.65% | 55 | -10 | 597 | 10.93 | 204.35 | -105.60 | 0.73 | 62800 | - | 93.15 | 412.15 | 6.48 | 60 | 0 | 40 | 0.87% | -0.74 |
| 0.30 | 1.92% | 64 | 9 | 579 | 10.52 | 160.30 | -103.40 | 0.58 | 62900 | -0.22 | 123.20 | 489.00 | 6.46 | 29 | -2 | 37 | 0.81% | -0.80 |
| 0.26 | 9.69% | 323 | 151 | 1,755 | 10.30 | 126.75 | -90.85 | 0.06 | 63000 | -0.01 | 115.50 | 533.65 | 3.24 | 5 | -1 | 18 | 0.39% | -0.98 |
| 0.22 | 3.09% | 103 | 27 | 739 | 10.22 | 101.30 | -77.90 | 0.07 | 63100 | 0.07 | 115.70 | 615.50 | - | 4 | 2 | 7 | 0.15% | - |
| 0.19 | 5.91% | 197 | 59 | 645 | 10.28 | 82.70 | -62.25 | 0.03 | 63200 | - | -217.75 | 598.05 | 0.00 | 0 | 0 | 5 | 0.11% | 0.00 |
| 0.16 | 1.53% | 51 | -42 | 538 | 10.32 | 66.70 | -51.95 | - | 63300 | 0.05 | 173.00 | 880.45 | 9.34 | 2 | -2 | 0 | 0.00% | -0.87 |
| 0.13 | 2.61% | 87 | 29 | 437 | 10.47 | 55.10 | -40.85 | 0.01 | 63400 | - | -282.45 | 1800.00 | 0.00 | 0 | 0 | 1 | 0.02% | 0.00 |
| 0.11 | 6.42% | 214 | -43 | 477 | 10.63 | 45.80 | -30.95 | - | 63500 | - | 323.00 | 1725.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.10 | 1.83% | 61 | -8 | 192 | 10.80 | 38.00 | -27.85 | 0.02 | 63600 | - | -547.00 | 2800.00 | 0.00 | 0 | 0 | 1 | 0.02% | 0.00 |
| 0.08 | 1.74% | 58 | -15 | 89 | 10.91 | 30.95 | -22.15 | - | 63700 | - | -742.55 | 2100.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.06 | 1.89% | 63 | -11 | 146 | 10.79 | 22.75 | -20.95 | - | 63800 | - | -830.80 | 2100.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.05 | 2.79% | 93 | 30 | 192 | 11.10 | 20.00 | -14.40 | 0.01 | 63900 | - | 732.60 | 2600.00 | 0.00 | 0 | 0 | 1 | 0.02% | 0.00 |
| 0.05 | 6.51% | 217 | 104 | 254 | 11.82 | 21.00 | -8.15 | - | 64000 | - | -1009.60 | 2100.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.04 | 0.21% | 7 | 3 | 8 | 11.63 | 15.00 | -6.95 | - | 64100 | - | -166.00 | 2066.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.03% | 1 | 0 | 0 | 0.00 | 14.05 | 4.10 | - | 64200 | - | 196.00 | 2252.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.03% | 1 | 0 | 0 | 0.00 | 379.95 | 101.95 | 1.00 | 64300 | - | -469.95 | 3550.00 | 0.00 | 0 | 0 | 1 | 0.02% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 172.00 | -63.00 | - | 64400 | - | 498.00 | 2500.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.03 | 0.75% | 25 | 19 | 29 | 13.80 | 14.55 | 3.50 | - | 64500 | - | -428.00 | 2560.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.03 | 0.69% | 23 | 0 | 4 | 13.92 | 12.20 | -1.35 | - | 64600 | - | -780.00 | 2020.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 218.00 | -48.10 | - | 64700 | - | -200.00 | 3800.00 | 0.00 | 0 | 0 | 1 | 0.02% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 180.00 | -27.50 | - | 64800 | - | -200.00 | 2600.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 114.00 | -71.30 | - | 64900 | - | -557.45 | 4050.00 | 0.00 | 0 | 0 | 1 | 0.02% | 0.00 |
| 0.00 | 0.12% | 4 | 0 | 0 | 0.00 | 29.10 | 28.60 | 0.25 | 65000 | - | -506.00 | 4200.00 | 0.00 | 0 | 0 | 1 | 0.02% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 120.00 | -77.90 | - | 65100 | - | -1000.00 | 2000.00 | 0.00 | 0 | 0 | 1 | 0.02% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 139.00 | -6.85 | - | 65200 | - | -700.00 | 2100.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 81.00 | -90.70 | - | 65300 | - | -500.00 | 3000.00 | 0.00 | 0 | 0 | 1 | 0.02% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 226.00 | 49.20 | - | 65400 | - | -386.00 | 3420.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.01 | 2.34% | 78 | 5 | 40 | 17.13 | 7.05 | 1.05 | - | 65500 | - | -711.30 | 3000.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 1.86% | 62 | 0 | 22 | 0.00 | 5.15 | -0.95 | - | 65600 | - | 380.00 | 3200.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.01 | 0.21% | 7 | 2 | 26 | 17.37 | 5.25 | -3.75 | - | 65700 | - | 378.45 | 3550.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 490.00 | 27.70 | - | 65800 | - | -40.00 | 3000.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 7.00 | -3.00 | - | 65900 | - | -95.95 | 4000.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.01 | 3.12% | 104 | 71 | 218 | 19.37 | 6.80 | 0.60 | - | 66000 | - | -1112.00 | 2500.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 136.00 | 24.35 | - | 66100 | - | -445.50 | 5350.00 | 0.00 | 0 | 0 | 1 | 0.02% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 66200 | - | 565.45 | 4390.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 66300 | - | 0.00 | 3500.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 66400 | - | -1477.10 | 2500.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.01 | 0.12% | 4 | 4 | 4 | 21.52 | 6.50 | 6.45 | - | 66500 | - | 20.65 | 4122.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 302.00 | -18.45 | - | 66600 | - | -1624.70 | 2500.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 340.00 | 34.40 | - | 66700 | - | -1721.40 | 2500.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 66800 | - | -1118.35 | 3200.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 350.00 | 72.45 | - | 66900 | - | -74.30 | 5000.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.01 | 5.25% | 175 | 112 | 138 | 22.92 | 4.90 | 0.85 | 0.01 | 67000 | - | -340.55 | 6350.00 | 0.00 | 0 | 0 | 1 | 0.02% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 30.00 | -24.80 | - | 67100 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 67200 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 67300 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 67400 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 67500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 67600 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 67700 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 67800 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 67900 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 68000 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
|
|
||||||||||||||||||
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 68100 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 68200 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 68300 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 68400 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 68500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 68600 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 68700 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 68800 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 68900 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 69000 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 69100 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 69200 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 69300 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 69400 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 69500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 69600 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 69700 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 69800 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 69900 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 70000 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 70100 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 70200 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 70300 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 70400 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 70500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 70600 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 70700 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 70800 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 70900 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 71000 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 71100 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 71200 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 71300 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 71400 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 71500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 71600 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.18% | 6 | 1 | 4 | 36.36 | 1.20 | 1.15 | - | 71700 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 3,333 | 533 | 10,097 | 12,627 | 597 | 4,589 | |||||||||||||
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.
