Advanced Option Chain Analysis (BANKNIFTY)

Remove annoying ads with premium @ ₹89 ₹149 per month

Remove Ads

Green means highest oi / volume, Yellow means second highest oi / volume and Blue means third highest oi / volume.

CALLS								PUTS
#	OI	OI Change	Volume	IV	LTP	Price Chn.	Strike	#	OI	OI Change	Volume	IV	LTP	Price Chn.
	0	0	0	0	0.00	0.00	46,500		13,952	4,665	47,122	45.23	92.00	60.10
	118.16666666666667	-14	86	0	8386.90	-2730.00	48,000		8,557	1,845	29,888	42.03	132.10	88.20
	64	-24	29	0	6675.00	-2759.15	49,500		5,877	637	22,433	39.17	193.00	126.45
	0	0	0	0	0.00	0.00	50,400		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	50,500		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	50,600		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	50,700		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	50,800		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	50,900		0	0	0	0.00	0.00	0.00
	1,888	-48	609	35.09	5545.00	-1610.15	51,000		18,861	3,936	66,188	36.21	300.95	201.25
	0	0	0	0	0.00	0.00	51,100		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	51,200		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	51,300		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	51,400		0	0	0	0.00	0.00	0.00
	187	-18	43	35.49	5050.00	-1950.00	51,500		2,021	920	20,847	35.20	339.65	227.25
	0	0	0	0	0.00	0.00	51,600		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	51,700		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	51,800		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	51,900		0	0	0	0.00	0.00	0.00
	1,541	-87	414	36.55	4682.15	-1499.55	52,000		10,100	2,704	50,986	34.20	390.00	259.85
	0	0	0	0	0.00	0.00	52,100		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	52,200		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	52,300		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	52,400		0	0	0	0.00	0.00	0.00
	12.333333333333334	0	1	34.75	4050.00	-2200.00	52,500		3,576.5	1,927	16,533	33.24	446.50	294.75
	0	0	0	0	0.00	0.00	52,600		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	52,700		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	52,800		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	52,900		0	0	0	0.00	0.00	0.00
	524	30	461	33.96	3800.00	-1440.40	53,000		14,069	4,034	59,264	32.32	515.00	335.95
	0	0	0	0	0.00	0.00	53,100		0	0	35	0.00	185.05	77.65
	0	0	32	0	3603.30	-3269.35	53,200		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	53,300		5	0	7	20.64	307.35	187.10
	0	0	0	0	0.00	0.00	53,400		0	0	0	0.00	0.00	0.00
	38	9	27	33.42	3370.80	-1979.20	53,500		6,984	3,931	29,847	31.40	600.10	388.95
	1	0	0	0	0.00	0.00	53,600		0	0	0	0.00	0.00	0.00
	1	0	21	25.47	2778.75	-3007.55	53,700		138	138	143	24.12	430.35	280.50
	17	16	32	25.44	2704.00	-2983.70	53,800		1,247	633	6,754	30.93	662.45	430.50
	17	16	18	25.36	2969.95	-2624.60	53,900		726	327	3,557	30.88	685.05	437.20
	1,156	248	1,319	30.99	2990.00	-1339.35	54,000		18,432.666666666668	4,698.5	73,373	30.54	695.25	444.10
	16	15	23	30.91	2899.75	-3165.00	54,100		835	498	3,437	30.45	712.55	453.55
	35	34	50	30.78	2892.65	-2107.35	54,200		17	2	3	0.00	629.95	466.50
	79	44	81	29.56	2676.15	-4543.85	54,300		2,110	271	7,277	29.92	760.50	476.35
	35	34	79	30.03	2648.50	-2303.70	54,400		952	694	4,146	29.68	784.65	490.65
	368	62	972	29.64	2622.70	-1327.30	54,500		7,119	1,139	26,226	29.59	815.00	508.75
	41	40	133	29.79	2541.25	-4309.80	54,600		158	143	347	0.00	840.00	678.40
	72	70	156	29.17	2485.70	-1914.30	54,700		1,267	599	5,419	29.26	866.85	543.75
	20	17	106	28.84	2395.45	-1704.55	54,800		1,499	1,088	6,975	29.06	893.00	562.05
	17	16	157	29.15	2307.90	-2143.95	54,900		899	423	5,546	28.91	919.30	571.25
	8,548	4,996	16,060	29.41	2242.45	-1193.80	55,000		16,902	1,687	97,575	28.89	951.10	591.00
	84	82	478	28.33	2189.15	-1810.85	55,100		646	88	7,939	28.75	976.75	605.00
	146	144	1,797	28.76	2102.60	-2198.75	55,200		1,074	605	10,279	28.38	1006.80	614.55
	491	489	5,803	28.32	2040.00	-2160.60	55,300		1,897	1,186	19,202	28.20	1044.00	633.65
	603	601	11,086	28.87	1970.40	-2075.35	55,400		1,999	1,345	29,873	28.23	1072.10	650.50
	4,333.166666666667	4,118	35,542	28.79	1908.00	-1478.75	55,500		7,789.833333333333	605.1666666666666	74,671	28.03	1106.00	669.45
	1,050	1,048	15,129	28.6	1852.00	-2188.90	55,600		1,680	1,196	26,122	27.78	1145.20	696.60
	1,734	1,732	22,245	28.42	1782.00	-2171.05	55,700		2,405	1,482	35,192	27.70	1179.95	706.75
	1,549	1,546	22,281	28.3	1723.50	-1776.50	55,800		1,961	1,421	24,725	27.54	1223.95	731.90
	1,771	1,767	21,796	28.1	1653.65	-1884.35	55,900		1,865	1,256	20,904	27.29	1248.60	744.80
	12,933	10,704	76,045	27.92	1594.00	-1022.55	56,000		17,750	3,945	90,201	27.20	1292.85	767.45
	1,556	1,553	12,518	27.78	1540.00	-1644.80	56,100		1,404	628	12,678	27.03	1333.05	794.15
	1,454	1,452	11,354	27.6	1484.90	-3765.10	56,200		2,297	976	10,404	26.79	1369.65	803.40
	1,730	1,729	7,330	27.45	1424.90	-1232.55	56,300		1,234	525	6,403	26.96	1425.00	839.95
	982	971	5,151	27.15	1360.15	-1450.10	56,400		1,110	184	5,780	26.82	1448.45	838.15
	3,752	3,529	26,089	27.09	1310.35	-890.55	56,500		5,413	-1,708	24,459	26.39	1501.90	872.50
	517	512	3,941	26.96	1246.35	-3733.65	56,600		486	63	1,676	26.39	1536.40	874.85
	673	671	4,384	26.8	1196.80	-3733.20	56,700		465	6	1,541	26.25	1581.80	897.40
	1,079	1,075	5,490	26.48	1140.30	-845.20	56,800		647	-335	2,378	25.78	1626.40	922.00
	521	477	4,223	26.54	1094.15	-895.10	56,900		658	-419	2,059	26.09	1685.80	956.40
	7,354.666666666667	5,124.5	53,763	26.31	1043.75	-810.05	57,000		12,110.5	-2,514.3333333333335	30,940	25.52	1733.25	974.00
	750	713	4,101	26.14	990.70	-759.20	57,100		848	-191	1,295	25.38	1785.50	989.25
	988	942	5,548	26.09	949.40	-751.40	57,200		1,228	-287	1,715	25.53	1841.55	1025.70
	1,579	1,530	10,159	25.95	908.00	-727.15	57,300		686	-245	1,502	25.10	1895.90	1046.70
	589	471	4,552	25.85	855.85	-708.55	57,400		622	-335	1,738	25.24	1951.55	1071.15
	5,802	4,170	35,204	25.61	819.45	-686.90	57,500		10,522	-1,728	16,645	24.80	1999.60	1076.25
	1,043	784	6,241	25.57	773.60	-667.85	57,600		1,112	-706	2,266	25.89	2060.00	1106.75
	1,316	624	9,282	25.4	738.95	-635.00	57,700		1,500	-939	3,337	24.97	2107.55	1114.85
	1,706	710	12,111	25.33	696.45	-628.65	57,800		1,091	-1,261	4,495	24.25	2171.25	1145.20
	1,285	402	8,001	25.15	662.40	-612.00	57,900		1,264	-523	1,997	25.72	2253.30	1199.50
	15,271	5,713	72,971	25.02	625.00	-577.15	58,000		16,487	-4,290	20,747	24.19	2306.15	1201.35
	1,513	-852	11,820	25.06	589.00	-571.20	58,100		1,320	-982	3,593	24.02	2380.60	1240.75
	1,870	-166	10,369	24.89	559.80	-540.00	58,200		759	-764	2,082	24.16	2438.00	1258.10
	2,391	-554	10,027	24.82	527.30	-521.35	58,300		2,749	-537	1,497	23.42	2501.10	1289.50
	2,393	-347	8,207	24.67	491.65	-498.50	58,400		1,250	-1,112	2,548	23.37	2587.80	1319.10
	12,371.333333333334	-1,519.1666666666667	45,380	24.52	468.00	-467.25	58,500		11,454.333333333334	-2,797.5	8,510	23.38	2615.50	1300.95
	3,920	-465	10,969	24.49	435.65	-448.60	58,600		1,773	-709	1,434	23.45	2699.00	1330.75
	2,337	-1,241	11,366	24.41	416.00	-422.35	58,700		1,597	-718	1,581	23.46	2771.20	1352.55
	2,669	-1,255	11,267	24.36	390.05	-406.65	58,800		1,788	-1,581	2,993	24.09	2858.05	1377.90
	3,024	-714	8,112	24.25	365.00	-386.90	58,900		1,966	-437	712	23.17	2919.10	1385.80
	35,161	1,703	88,161	24.14	342.05	-361.50	59,000		26,221	-2,460	9,871	23.49	3028.00	1439.80
	2,893	262	10,297	24.13	324.70	-340.40	59,100		1,841	-170	375	22.94	3076.60	1412.25
	3,117	-715	10,005	24.1	305.00	-316.90	59,200		3,228	-464	765	23.28	3158.35	1457.00
	2,777	-790	8,504	24.02	285.90	-295.55	59,300		2,692	-254	489	23.00	3248.45	1458.25
	1,617	-234	4,993	24	265.90	-280.20	59,400		2,573	-358	1,052	22.47	3353.20	1501.40
	9,849	-1,362	44,623	23.92	249.05	-260.70	59,500		5,848	-1,780	4,562	22.59	3428.95	1536.55
	1,626	-782	6,239	23.92	238.45	-240.60	59,600		1,570	-117	200	23.57	3492.15	1533.05
	2,337	-95	7,118	23.91	224.80	-220.40	59,700		995	-280	666	23.14	3578.75	1542.90
	2,504	-21	6,803	23.91	208.95	-209.55	59,800		1,099	-172	309	24.58	3674.65	1608.95
	2,020	17	7,473	23.85	195.35	-194.70	59,900		861	-107	233	22.80	3765.00	1582.15
	34,694.166666666664	-570.1666666666666	86,873	23.85	185.35	-177.25	60,000		16,385.833333333332	-2,877	8,724	22.13	3869.45	1625.30
	3,046	-368	7,107	23.85	171.55	-162.85	60,100		1,055	-76	270	22.63	4206.15	1880.75
	2,116	-410	4,668	23.85	160.90	-149.70	60,200		1,006	-90	175	20.29	4000.00	1631.70
	2,466	-617	5,038	23.87	151.00	-136.25	60,300		1,313	-280	463	25.68	4106.80	1638.85
	2,382	-643	4,740	23.87	142.00	-127.70	60,400		1,193	-127	246	24.18	4181.40	1653.15
	16,027	644	45,671	23.85	135.90	-112.60	60,500		8,269	-690	1,685	24.07	4321.10	1694.05
	2,612	-827	5,972	23.87	125.05	-103.30	60,600		1,307	-73	141	0.00	4366.70	1665.50
	3,576	-2,117	10,096	23.99	120.30	-88.35	60,700		2,975	-200	307	24.74	4504.60	1713.00
	4,104	-626	10,039	23.99	113.25	-82.55	60,800		2,760	-98	652	26.20	4550.65	1686.70
	3,772	-755	7,951	23.94	108.25	-74.40	60,900		1,822	-65	167	0.00	4635.00	1739.55
	43,257	-3,049	88,112	24.04	102.50	-65.75	61,000		18,616	-1,058	3,067	22.47	4753.75	1714.55
	4,301	-405	8,437	24.21	97.55	-58.60	61,100		2,392	-248	291	0.00	4878.05	1780.05
	8,336	-629	8,155	24.2	89.75	-54.30	61,200		2,174	-210	417	19.07	4944.00	1799.65
	6,665	161	5,687	24.21	83.60	-48.00	61,300		1,590	-93	525	21.35	5041.90	1858.05
	3,737	204	5,606	24.21	81.95	-41.10	61,400		753	-43	106	0.00	5050.00	1540.15
	19,707.166666666668	-2,319.6666666666665	34,375	24.13	77.55	-33.75	61,500		7,418.833333333333	-914	1,582	21.20	5225.70	1762.40
	3,115	-317	5,003	24.31	73.25	-30.60	61,600		857	-68	90	0.00	5100.30	1441.30
	2,309	-38	4,975	24.27	64.40	-31.05	61,700		552	-172	201	19.54	5275.30	1687.80
	4,394	-517	6,217	24.53	62.15	-27.20	61,800		1,173	-95	566	22.27	5585.40	2640.05
	2,426	-1,664	8,323	24.51	60.30	-22.00	61,900		311	-151	186	0.00	5427.90	1511.20
	33,117	-13,594	79,516	24.5	58.65	-14.60	62,000		21,027	-1,861	2,539	25.09	5718.30	1771.35
	1,799	-249	5,650	24.58	54.05	-16.35	62,100		202	0	1	0.00	4349.70	-111.50
	1,335	-364	2,332	24.68	53.85	-12.15	62,200		187	0	0	0.00	0.00	0.00
	1,836	63	3,146	24.79	53.40	-7.45	62,300		223	0	4	0.00	5990.00	2048.15
	1,158	-394	2,275	24.81	45.05	-11.50	62,400		168	-1	6	41.01	6754.00	3422.95
	10,584	-2,203	21,286	24.84	46.10	-5.90	62,500		945	-114	287	0.00	6166.40	1807.25
	1,525	-262	3,642	25.03	43.15	-5.95	62,600		68	0	0	0.00	0.00	0.00
	983	-858	3,124	25.07	41.65	-4.75	62,700		58	0	1	25.44	6700.00	3712.05
	1,028	-116	1,864	25.1	41.00	-1.85	62,800		48	0	0	0.00	0.00	0.00
	841	-186	1,059	25.23	36.25	-4.10	62,900		51	0	0	0.00	0.00	0.00
	17,946	-4,593	47,977	25.17	35.50	-2.20	63,000		1,597	-272	414	26.49	6635.00	1729.00
	1,305	-460	2,713	25.45	35.35	-0.40	63,100		25	0	0	0.00	0.00	0.00
	934	-397	2,792	25.51	34.70	1.80	63,200		16	0	0	0.00	0.00	0.00
	713	-330	2,233	25.7	30.60	-0.30	63,300		25	0	0	0.00	0.00	0.00
	568	-105	1,954	25.72	31.40	1.85	63,400		26	0	0	0.00	0.00	0.00
	7,554	-1,381	13,450	25.73	29.15	1.45	63,500		217	0	0	0.00	0.00	0.00
	879	-38	2,202	26.01	28.15	2.05	63,600		56	0	0	0.00	0.00	0.00
	592	26	1,102	25.94	26.20	1.80	63,700		10	0	0	0.00	0.00	0.00
	669	-115	1,617	26.13	25.10	1.10	63,800		7	0	0	0.00	0.00	0.00
	613	-128	967	26.25	25.00	2.30	63,900		1	0	0	0.00	0.00	0.00
	10,423	-1,100	15,073	26.4	24.00	1.75	64,000		609	-35	80	28.48	7912.05	2095.20
	665	-95	1,109	26.62	24.00	2.40	64,100		0	0	0	0.00	0.00	0.00
	740	-27	893	26.63	22.30	2.85	64,200		0	0	0	0.00	0.00	0.00
	281	28	465	26.5	19.70	0.40	64,300		0	0	0	0.00	0.00	0.00
	443	40	923	26.87	23.55	5.35	64,400		2	0	0	0.00	0.00	0.00
	6,549	-2,136	13,505	26.71	18.85	0.75	64,500		27	8	63	32.85	8513.05	3828.75
	684	329	1,605	27.05	21.00	3.85	64,600		0	0	0	0.00	0.00	0.00
	269	45	536	27.14	20.40	4.25	64,700		0	0	0	0.00	0.00	0.00
	332	113	1,293	27.37	19.40	4.30	64,800		0	0	0	0.00	0.00	0.00
	326	67	475	27.36	16.70	1.65	64,900		0	0	0	0.00	0.00	0.00
	11,678	-600	18,121	27.39	16.00	1.15	65,000		3,207	-5	89	0.00	8606.10	1758.15
	504	279	1,259	27.64	17.20	2.95	65,100		1	0	0	0.00	0.00	0.00
	451	126	567	27.63	17.00	2.70	65,200		1	0	0	0.00	0.00	0.00
	442	18	296	28.13	16.90	2.40	65,300		0	0	0	0.00	0.00	0.00
	284	129	286	28.2	14.55	0.50	65,400		1	0	0	0.00	0.00	0.00
	4,297	-384	3,664	28.03	13.35	1.25	65,500		13	1	2	0.00	9200.00	3200.00
	261	47	340	28.42	13.80	1.25	65,600		0	0	0	0.00	0.00	0.00
	118	24	186	28.52	15.50	3.25	65,700		0	0	0	0.00	0.00	0.00
	155	-13	179	28.54	14.10	2.00	65,800		0	0	0	0.00	0.00	0.00
	389	-22	104	29.07	15.65	3.25	65,900		0	0	0	0.00	0.00	0.00
	5,853	-538	5,489	29.09	12.50	0.40	66,000		1,926	-8	46	25.51	9652.15	1848.15
	45	-18	86	29.14	13.75	2.20	66,100		0	0	0	0.00	0.00	0.00
	365	5	237	29.4	13.55	2.75	66,200		0	0	0	0.00	0.00	0.00
	114	9	151	29.42	12.70	1.75	66,300		0	0	0	0.00	0.00	0.00
	252	65	270	29.48	12.55	2.10	66,400		0	0	0	0.00	0.00	0.00
	1,182	-77	1,922	29.72	11.30	0.70	66,500		4	0	0	0.00	0.00	0.00
	205	58	200	29.95	11.65	1.05	66,600		0	0	0	0.00	0.00	0.00
	5,107	343	5,585	30.37	10.45	0.75	67,000		1,007	-17	96	0.00	10560.00	1986.00
	1,641	-117	1,510	31.05	9.35	-0.15	67,500		77	0	0	0.00	0.00	0.00
	3,786	-262	3,387	31.72	8.95	0.45	68,000		652	-41	169	57.17	11574.45	2074.45
	940	75	1,678	32.49	7.20	-1.05	68,500		1	0	0	0.00	0.00	0.00
	14,322	1,315	8,005	33.5	7.10	-0.85	69,000		153	0	0	0.00	0.00	0.00

What is Option Chain?

An option chain is a listing of all the available options contracts for a particular underlying asset, such as a stock, commodity, or currency. It typically includes the expiration date, strike price, and the bid and ask price for each option contract.

An option chain can be used to find the right options contract to trade. For example, a trader can use an option chain to find options contracts with expiration dates and strike prices that align with their investment goals and risk tolerance. They can also use the bid and ask prices to determine the price at which they can buy or sell an options contract.

What is Future & Options?

In futures trading, a buyer and seller agree to trade an underlying asset at a certain price on a future date. The buyer is obligated to purchase the asset, while the seller is obligated to sell it. This can be used to hedge against price changes in the underlying asset, or to speculate on future price movements. Options trading is similar, but it gives the buyer the right, but not the obligation, to buy or sell an underlying asset at a certain price on or before a certain date. The buyer of an option pays a premium for this right. There are two main types of options: calls, which give the buyer the right to buy an underlying asset, and puts, which give the buyer the right to sell an underlying asset. Options can be used for hedging or speculation, as well as for creating more complex trading strategies.

Options trading is similar, but it gives the buyer the right, but not the obligation, to buy or sell an underlying asset at a certain price on or before a certain date. The buyer of an option pays a premium for this right. There are two main types of options: calls, which give the buyer the right to buy an underlying asset, and puts, which give the buyer the right to sell an underlying asset. Options can be used for hedging or speculation, as well as for creating more complex trading strategies.

What is Open Interest?

Open interest is a measure of the number of outstanding option or futures contracts that have not been settled or closed. It represents the number of contracts that have been initiated, but not yet liquidated by an offsetting transaction or fulfilled by delivery.

Open Interest is a commonly used metric in options and futures trading, it can be found on most trading platforms, and it can provide valuable information for traders to analyze the market sentiment and liquidity of the underlying assets.

What is Change in Open Interest (OI)?

Change in OI means how many new contracts added or removed to current trading session as compared to last day trading session closing.

What are Options Greek?

Options Greeks are a set of metrics that are used to measure the sensitivity of an option's price to different factors, such as changes in the price of the underlying asset, changes in volatility, and changes in the time remaining until the option's expiration date. The main options Greeks are:

Delta: Measures the change in the option's price in relation to a change in the price of the underlying asset. A delta of 0.5, for example, means that if the underlying asset's price increases by $1, the option's price will increase by $0.50.

Gamma: Measures the change in delta in relation to a change in the price of the underlying asset. A high gamma means that delta is changing rapidly as the underlying asset's price changes, which can indicate a high level of risk.

Theta: Measures the change in the option's price in relation to the time remaining until the option's expiration date. A theta of -0.05, for example, means that if the option has one year until expiration, its value will decrease by $0.05.

Vega: Measures the change in the option's price in relation to a change in volatility. A vega of 0.10, for example, means that if volatility increases by 1%, the option's price will increase by $0.10.

Rho: Measures the change in the option's price in relation to the change in the interest rate. A high Rho means that the option's price is more sensitive to interest rate changes.

Options Greeks are important tools that traders can use to assess the risk and potential rewards of different options trades, and to make more informed decisions about how to manage their positions. It is important to note that these metrics are based on mathematical models and assumptions, which can be affected by market conditions and other factors.

What is Implied Volatility(IV)?

Implied volatility (IV) is a metric that is used to estimate the level of volatility that is implied by the current price of an option. It is derived mathematically from the option's price, strike price, expiration date, and other factors, using a model such as the Black-Scholes model.

Implied volatility is useful because it provides a measure of the market's expectation of how much the price of the underlying asset will fluctuate in the future. A high implied volatility suggests that the market expects the underlying asset's price to be more volatile, while a low implied volatility suggests that the market expects the underlying asset's price to be less volatile.