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.
	570	-2	9	62.22	7180.00	-740.00	47,000		6,881	-41 -82	12,748 1,483	46.15	0.95	-1.15
	0	0	0	0	0.00	0.00	47,500		1,398	10 -6	1,513 8	43.76	1.45	-1.60
	457	-37	139 1	58.49	6210.60	-737.95	48,000		5,544	-2,986	9,663 147	40.96	1.50	-2.00
	30	0	8	64.83	5740.00	-671.80	48,500		1,930	-80 -1	1,631	39.52	2.40	-1.35
	0	0	0	0	0.00	0.00	48,700		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	48,800		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	48,900		0	0	0	0.00	0.00	0.00
	46	2	10	77.27	5380.00	-521.00	49,000		5,129	-329 81	11,520 235	36.99	2.85	-1.10
	0	0	0	0	0.00	0.00	49,100		0	0	0	0.00	0.00	0.00
	0	0	0	0	0.00	0.00	49,200		174	21 -1	320 2	36.53	3.35	-0.75
	0	0	0	0	0.00	0.00	49,300		84	-15	211	38.01	3.40	-1.55
	0	0	0	0	0.00	0.00	49,400		173	98	486 157	35.42	3.65	-2.25
	1	0	0	0	0.00	0.00	49,500		4,494	1,714 12	12,394 274	34.25	3.65	-1.40
	0	0	0	0	0.00	0.00	49,600		349	3 -3	351 9	34.18	4.50	-0.05
	0	0	0	0	0.00	0.00	49,700		35	-52	219	33.81	3.60	-0.40
	0	0	0	0	0.00	0.00	49,800		134	17 29	298 64	31.82	4.15	-0.70
	0	0	0	0	0.00	0.00	49,900		129	53	163	32.14	5.80	1.10
	2,016	-542 -4	797 3	42.68	4215.65	-746.25	50,000		18,343	-819 -81	34,422 150	31.83	4.40	-0.50
	0	0	0	0	0.00	0.00	50,100		142	-89	508 3	31.41	4.00	-0.60
	0	0	0	0	0.00	0.00	50,200		952	-4	1,445	31.00	4.50	0.00
	0	0	0	0	0.00	0.00	50,300		181	-76	522	29.92	4.85	0.30
	0	0	0	0	0.00	0.00	50,400		363	65	629	29.43	7.15	1.20
	3	0	0	81.74	0.00	0.00	50,500		9,217	1,139 34	27,281 122	28.96	5.20	-0.80
	0	0	0	0	0.00	0.00	50,600		181	-9	561	28.21	5.25	-0.75
	0	0	0	0	0.00	0.00	50,700		243	-1 -2	576 1	27.09	5.90	-0.40
	0	0	0	0	0.00	0.00	50,800		932	-420	3,036 5	26.84	5.00	-0.90
	0	0	0	0	0.00	0.00	50,900		385	39 -4	1,017 41	26.83	6.05	-1.55
	477	-85	158	39.86	3220.00	-711.35	51,000		18,102	2,385 -41	66,499 356	26.02	6.30	-1.05
	0	0	0	0	0.00	0.00	51,100		944	462 -2	5,679 7	25.33	6.45	-0.45
	0	0	0	0	0.00	0.00	51,200		875	-2 -1	3,854 31	24.87	6.90	-1.55
	2	2	2	47.57	3050.00	-3551.50	51,300		1,087	199 -5	5,522 91	24.37	7.35	-1.30
	0	0	0	0	0.00	0.00	51,400		1,772	348 -3	5,683 22	23.87	8.00	-1.45
	35	-6	11	43.55	2830.00	-662.35	51,500		18,577	-1,332 95	99,228 928	23.27	8.55	-1.10
	2	0	0	0	0.00	0.00	51,600		1,548	-26 -12	8,501 70	23.07	9.65	-0.55
	0	0	0	0	0.00	0.00	51,700		1,393	-381 -11	10,607 47	22.54	10.45	0.15
	1	0	0	28.16	0.00	0.00	51,800		1,995	734 98	9,947 86	22.01	11.45	-0.80
	0	0	0	0	0.00	0.00	51,900		1,039	299 -7	6,431 44	21.50	12.35	-0.60
	607	-123	398 1	24.11	2237.20	-718.45	52,000		44,304	16,021 -169	151,722 1,230	21.11	13.90	0.60
	0	0	0	0	0.00	0.00	52,100		1,659	-5 -56	12,905 182	20.58	15.20	0.95
	0	0	0	0	0.00	0.00	52,200		6,750	5,588 -7	24,292 97	20.25	17.40	2.30
	20	5	22	41.99	2150.00	-430.00	52,300		3,706	2,393 -8	15,841 117	19.75	19.15	3.10
	0	0	2	33.66	1942.75	-3758.85	52,400		2,619	1,337 27	14,022 163	19.29	21.00	3.45
	76	6	99	23.77	1728.00	-827.00	52,500		18,955	7,922 142	111,547 581	18.75	23.65	4.15
	0	0	0	0	0.00	0.00	52,600		5,140	2,114 286	26,767 383	18.47	26.90	5.35
	32	0	0	31.95	0.00	0.00	52,700		1,954	186 -31	19,586 62	18.03	31.10	7.05
	8	0	0	24.35	0.00	0.00	52,800		4,023	1,443 1	35,533 204	17.72	36.25	10.20
	55	47	139	22.67	1375.20	-860.30	52,900		3,346	541 -26	33,458 196	17.35	42.35	13.85
	3,118	-67 -5	3,280 7	20.96	1268.45	-713.95	53,000		33,206	10,200 -103	236,338 1,357	17.12	49.10	17.35
	27	9	35	27.89	1299.30	-712.70	53,100		5,924	1,366 44	44,717 283	16.84	58.45	23.05
	59	17	98	19.98	1090.00	-681.80	53,200		9,206	5,980 12	69,034 289	16.60	69.00	29.20
	85	23 1	232	19.5	1003.00	-811.00	53,300		8,224	2,627 -74	81,400 248	16.40	82.05	37.50
	118	74 -1	369 2	19.15	920.05	-804.95	53,400		5,795	2,008 53	90,004 389	16.26	97.70	47.10
	1,038	418 -9	9,090 45	18.48	833.20	-669.05	53,500		14,937	-107 -356	239,931 742	16.06	116.50	58.70
	318	91	1,844 12	18.18	750.70	-650.30	53,600		3,313	-1,240 65	96,985 370	15.91	138.05	71.85
	717	477 2	3,915 23	17.67	683.70	-691.30	53,700		4,644	874 99	111,196 641	15.75	162.50	87.10
	1,305	1,105 12	11,341 42	17.65	617.00	-622.95	53,800		5,013	-1,490 -31	155,227 325	15.65	191.40	106.55
	1,739	1,395 -2	21,987 188	17.48	549.95	-592.20	53,900		4,130	132 -30	153,544 341	15.50	224.90	125.65
	12,103	7,153 -2	148,673 1,300	17.36	486.90	-572.95	54,000		24,687	-914 51	551,740 1,678	15.36	261.10	146.75
	4,661	4,149 -61	79,275 496	17.17	428.10	-557.25	54,100		5,109	1,002 -89	225,748 675	15.25	304.90	174.45
	8,675	7,332 -502	172,304 1,314	17.03	375.05	-523.40	54,200		8,038	1,534 -86	332,527 827	15.16	351.05	202.15
	8,611	7,070 -173	180,334 835	16.95	326.20	-490.80	54,300		8,239	3,354 -43	306,906 646	15.06	401.90	229.15
	7,650	6,152 -143	147,745 1,057	16.82	281.95	-461.70	54,400		4,955	-384 -63	182,164 343	14.96	456.60	260.95
	20,883	13,400 -274	308,547 1,363	16.8	242.00	-427.45	54,500		17,266	-5,646 -71	272,593 346	14.82	516.50	293.95
	6,339	3,625 -55	135,301 536	16.77	208.35	-392.50	54,600		4,386	-1,378 -68	123,437 140	14.69	582.15	326.80
	8,473	3,137 -145	156,611 508	16.78	177.00	-354.95	54,700		4,038	-2,965 -50	122,204 67	14.57	649.90	359.20
	14,707	5,875 -88	175,973 810	16.79	149.50	-325.85	54,800		7,725	-1,713 -18	102,562 37	14.33	723.60	392.20
	11,684	3,564 -109	127,816 592	16.81	125.60	-292.65	54,900		7,031	-540 -4	70,111 32	14.30	802.00	427.05
	48,981	9,430 -404	448,347 1,907	16.85	106.65	-256.35	55,000		30,479	-6,584 -19	153,364 241	13.83	881.50	463.25
	8,103	2,885 -55	100,691 542	16.91	89.65	-229.80	55,100		2,802	-681 -5	15,462 20	13.70	960.10	489.35
	9,736	1,565 -52	111,428 641	17.05	75.70	-200.75	55,200		3,865	-584 -4	12,140 14	14.24	1051.55	522.55
	12,201	3,126 -156	115,813 603	17.14	63.75	-175.35	55,300		5,639	-579	6,945 1	12.43	1148.25	557.75
	10,181	1,699 -212	84,758 725	17.33	54.25	-150.50	55,400		4,350	-329	3,521 1	0.00	1241.60	582.80
	40,663	4,972 -149	254,307 1,677	17.51	45.90	-128.45	55,500		21,487	-2,219 4	25,057 24	11.32	1319.50	598.70
	12,611	1,210 -433	76,114 1,203	17.72	40.10	-108.55	55,600		1,864	-665 -1	1,532 1	0.00	1418.00	614.45
	11,112	-2,184 -125	89,435 481	17.99	34.20	-92.10	55,700		2,168	-270	857 7	0.00	1507.80	633.50
	13,708	2,213 -352	94,035 875	18.32	29.70	-76.50	55,800		3,292	-851	1,649	0.00	1624.30	657.40
	9,510	916 -54	60,746 352	18.68	26.70	-63.05	55,900		2,138	-88 17	541 1	0.00	1701.40	667.55
	57,755	5,598 363	266,181 1,883	19.04	23.75	-51.20	56,000		21,064	-646 1	13,357 53	0.00	1802.00	668.75
	6,589	1,790 -48	43,747 278	19.35	20.75	-42.70	56,100		1,922	-801	1,710	0.00	1899.00	697.60
	6,858	23 -37	60,592 456	19.73	18.65	-35.10	56,200		1,009	-47	107	0.00	1984.10	675.80
	4,962	352 34	38,703 401	20.16	16.65	-28.30	56,300		696	-201	219	0.00	2076.30	662.75
	3,739	284 -22	34,395 190	20.48	14.85	-23.65	56,400		871	-177	523	0.00	2174.00	704.10
	32,747	8,831 -269	147,950 2,048	20.83	13.10	-18.50	56,500		6,604	-496	1,292 1	0.00	2302.65	712.60
	2,775	-515 25	21,494 157	21.26	11.85	-15.15	56,600		493	1	74	0.00	2403.75	717.60
	6,645	3,005 114	34,712 471	21.72	11.00	-12.45	56,700		184	-59	87	0.00	2225.00	461.80
	3,971	-1,347 33	28,640 121	22.1	9.90	-9.65	56,800		276	-5	27	0.00	2612.70	759.15
	2,221	209 23	13,912 363	22.48	9.00	-8.80	56,900		207	-7	27	0.00	2701.00	732.65
	39,807	4,211 -688	134,827 2,483	22.98	8.30	-7.20	57,000		7,612	-816	2,054	0.00	2810.00	752.15
	4,012	308 30	11,610 176	23.28	7.60	-6.10	57,100		477	-1	17	0.00	2908.60	720.90
	4,024	227 -26	17,232 68	23.64	6.85	-5.45	57,200		263	-31	41	0.00	2997.00	703.85
	3,059	-1,237 -17	12,852 191	24.01	6.25	-4.30	57,300		281	0	6	0.00	2916.45	684.45
	2,265	-753 -26	9,497 55	24.43	5.75	-4.05	57,400		80	-1	4	0.00	2921.60	471.60
	22,213	230 -28	57,734 458	25.07	5.60	-3.20	57,500		7,164	-65	398 2	0.00	3300.00	741.70
	1,842	870 -29	5,960 78	25.34	5.35	-2.65	57,600		95	-3	7	32.68	3453.00	749.65
	2,719	-941 2	10,128 71	25.53	4.55	-2.70	57,700		72	-3	13	0.00	3400.00	575.00
	3,957	-496 -5	7,198 25	25.99	4.40	-1.85	57,800		86	-3	5	0.00	3564.00	839.00
	1,600	-198 14	4,001 73	26.44	4.05	-1.95	57,900		102	0	2	0.00	3480.00	449.95
	34,179	-1,373 374	72,733 1,115	27.04	3.90	-1.60	58,000		16,285	-647 -6	5,563 54	0.00	3783.25	713.05
	1,229	30	4,176 24	26.9	3.40	-1.85	58,100		47	0	0	0.00	0.00	0.00
	1,951	272 -1	3,082 4	27.94	3.25	-2.00	58,200		81	1	2	27.48	4028.00	803.00
	1,185	264	1,676 1	28.11	3.45	-1.70	58,300		55	-1	12	0.00	4090.00	721.45
	522	260	1,447	28.33	3.00	-1.30	58,400		47	1	3	0.00	4010.00	1644.40
	9,672	-3,690 -104	32,559 407	29.16	3.15	-1.05	58,500		2,054	-212	410	0.00	4302.00	733.65
	780	42	1,042	28.76	2.15	-1.50	58,600		54	0	0	40.90	0.00	0.00
	650	-49	772	29.57	1.65	-2.40	58,700		166	0	0	30.16	0.00	0.00
	613	-323 -4	1,002 6	29.59	2.25	-1.10	58,800		41	0	0	0.00	0.00	0.00
	831	-41 -6	1,073 66	29.69	1.65	-1.30	58,900		120	0	0	0.00	0.00	0.00
	17,274	-2,958 -52	25,365 271	30.3	2.10	-1.35	59,000		5,140	-150 -1	475 5	0.00	4780.35	721.15
	335	-24	201 2	30.14	1.55	-1.20	59,100		14	0	0	28.14	0.00	0.00
	568	-43	143 2	29.92	3.00	0.00	59,200		10	0	0	0.00	0.00	0.00
	293	-78	154	32.6	2.00	-0.50	59,300		9	0	0	0.00	0.00	0.00
	275	-30 -9	265 1	31.9	1.30	-1.00	59,400		4	0	0	0.00	0.00	0.00
	6,693	-1,913 -28	9,528 156	32.43	1.20	-1.65	59,500		326	-10	18	0.00	5280.00	717.50
	244	-4 -4	142 7	33.14	2.00	-0.70	59,600		7	0	0	21.42	0.00	0.00
	777	-138 1	1,225 56	34.11	1.95	-0.25	59,700		6	0	0	16.68	0.00	0.00
	301	-39	171	33.88	1.60	-1.25	59,800		5	0	0	16.53	0.00	0.00
	161	-21	161 2	34.29	1.45	-0.70	59,900		5	0	0	29.28	0.00	0.00
	16,327	-6,284 -39	32,138 121	34.1	1.20	-1.50	60,000		5,877	-1,377 -31	1,603 26	0.00	5789.20	742.30
	109	-2	37	36.2	1.40	-1.25	60,100		5	0	0	15.59	0.00	0.00
	183	-2	91 2	35.1	1.35	-0.15	60,200		3	0	0	15.63	0.00	0.00
	78	-10	216	35.98	1.40	-0.30	60,300		3	0	0	0.00	0.00	0.00
	124	-2	68	35.68	1.10	-0.50	60,400		0	0	0	0.00	0.00	0.00
	3,262	132 -87	2,054 145	36.46	1.40	-1.25	60,500		121	0	5	53.08	6350.00	795.00
	120	2	92	36.35	1.00	-0.55	60,600		0	0	0	0.00	0.00	0.00
	111	7	75 12	36.99	0.85	-0.70	60,700		0	0	0	0.00	0.00	0.00
	76	-13	133	37.63	1.10	-0.70	60,800		0	0	0	37.14	0.00	0.00
	245	0	27	38.27	1.15	-1.10	60,900		0	0	0	0.00	0.00	0.00
	6,996	-3,554 -228	16,521 595	36.89	0.70	-1.15	61,000		1,283	-297	414 10	0.00	6801.65	761.35
	540	67	251 2	39.53	1.00	-1.20	61,100		0	0	0	0.00	0.00	0.00
	85	5	70	39.4	1.05	-0.20	61,200		0	0	0	0.00	0.00	0.00
	57	0	26	39.53	0.95	-1.90	61,300		0	0	0	0.00	0.00	0.00
	68	52	311	40.83	0.80	-1.55	61,400		0	0	0	0.00	0.00	0.00
	1,356	3 -6	1,035 10	40.66	0.65	-1.20	61,500		114	-1	6	0.00	7300.00	751.95
	120	-1	175 3	40.56	0.95	-0.15	61,600		0	0	0	0.00	0.00	0.00
	38	8	86	40.59	0.75	-1.25	61,700		0	0	0	0.00	0.00	0.00
	36	0	81	41.88	0.95	-5.55	61,800		0	0	0	0.00	0.00	0.00
	12	-2	76	42.54	1.00	-6.35	61,900		0	0	0	46.14	0.00	0.00
	3,426	-3,503 -49	9,986 31	41.48	0.60	-0.95	62,000		1,705	-108	639	0.00	7800.00	722.60
	16	0	10	43.28	0.95	-1.00	62,100		0	0	0	0.00	0.00	0.00
	43	6	32	42.88	0.75	-3.15	62,200		0	0	0	0.00	0.00	0.00
	23	1	87	43.34	0.75	-3.05	62,300		0	0	0	0.00	0.00	0.00
	20	-10	103	44.66	0.95	-2.00	62,400		0	0	0	0.00	0.00	0.00
	809	-49	251 1	43.99	0.60	-0.70	62,500		13	0	2	0.00	8100.00	1134.15
	14	-1	84	45.37	0.90	-1.10	62,600		0	0	0	52.60	0.00	0.00
	52	0	0	40.48	0.00	0.00	62,700		0	0	0	0.00	0.00	0.00
	12	0	0	43.53	0.00	0.00	62,800		0	0	0	48.63	0.00	0.00
	19	-2	36	45.78	0.70	-1.45	62,900		0	0	0	0.00	0.00	0.00
	4,455	-114 -5	1,393	47.19	0.55	-0.95	63,000		1,431	-114	447	0.00	8774.80	699.70
	30	0	1	50.88	1.90	0.00	63,100		0	0	0	0.00	0.00	0.00
	12	0	0	23.45	0.00	0.00	63,200		0	0	0	50.22	0.00	0.00
	12	0	0	44.13	0.00	0.00	63,300		0	0	0	0.00	0.00	0.00
	15	0	0	36.1	0.00	0.00	63,400		0	0	0	0.00	0.00	0.00
	279	-21	115 7	48.14	0.50	-0.40	63,500		4	0	0	0.00	0.00	0.00
	21	0	0	36.43	0.00	0.00	63,600		0	0	0	0.00	0.00	0.00
	110	-128	174	49.84	0.80	-1.00	63,700		0	0	0	0.00	0.00	0.00
	236	-6	32 1	49.13	0.75	-0.45	63,800		0	0	0	0.00	0.00	0.00
	74	23	152 2	50.72	0.85	-1.15	63,900		0	0	0	0.00	0.00	0.00
	4,150	-35 -1	922 4	48	0.35	-0.10	64,000		90	-5	6	0.00	9500.00	365.60
	801	-67	275 7	50.99	0.30	-0.15	64,500		46	-1	1	0.00	10200.00	1500.00
	6,461	-127 4	6,192 91	51.52	0.35	0.00	65,000		2,243	-234 -2	257 3	0.00	10775.05	714.20
	1,431	-1	266	55.11	0.45	0.05	65,500		99	0	0	100.08	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.