Remove annoying ads with premium @ ₹89 ₹149 per month
BANKNIFTY and Active Strike is selected by default.
Strike Timeline
CALL PUT
TIMESTAMP OI IV LTP Ch. OI OI Int. OI IV LTP Ch. OI OI Int.
June 26, 2025, 1:12 p.m. 37695 11.36 120.6 22248 S.B. 23623 13.65 166 19314 L.U.
June 26, 2025, 1:10 p.m. 36819 12.91 121.55 21372 L.U. 23907 14.88 176.35 19598 L.B.
June 26, 2025, 1:10 p.m. 36819 13.14 123.55 21372 L.U. 23907 14.68 170.7 19598 L.B.
June 26, 2025, 1:02 p.m. 37649 12.91 169 22202 S.C. 21938 14.88 158.9 17629 S.B.
June 26, 2025, 12:58 p.m. 39313 11.56 145.3 23866 20969 15.11 183.25 16660
June 26, 2025, 12:56 p.m. 39313 12.26 139.2 23866 L.B. 20969 14.35 194.65 16660 L.U.
June 26, 2025, 12:52 p.m. 37497 11.56 129.45 22050 S.B. 22684 15.11 199.05 18375 S.C.
June 26, 2025, 12:52 p.m. 37497 12.26 129.45 22050 S.B. 22684 14.35 199.05 18375 S.C.
June 26, 2025, 12:47 p.m. 32873 12.6 155.05 17426 27553 13.11 162.3 23244
June 26, 2025, 12:47 p.m. 32873 12.6 155.05 17426 27553 13.11 162.3 23244
June 26, 2025, 12:47 p.m. 32873 12.6 155.05 17426 27553 13.11 162.3 23244
June 26, 2025, 12:46 p.m. 32873 13.16 154.45 17426 27553 12.73 162 23244
June 26, 2025, 12:46 p.m. 32873 13.16 154.45 17426 27553 12.73 162 23244
June 26, 2025, 12:43 p.m. 32873 12.6 160.6 17426 L.B. 27553 13.11 147.15 23244 S.C.
June 26, 2025, 12:43 p.m. 32873 12.6 160.6 17426 27553 13.11 147.15 23244
June 26, 2025, 12:35 p.m. 27403 13.66 156.55 11956 32470 13.02 139.55 28161
June 26, 2025, 12:34 p.m. 27403 13.61 139.2 11956 L.U. 32470 13.14 154.45 28161 S.C.
June 26, 2025, 12:28 p.m. 28784 14.08 191.35 13337 L.B. 32578 12.95 127.05 28269 L.B.
June 26, 2025, 12:22 p.m. 28740 14.08 184.05 13293 31699 12.95 117.8 27390
June 26, 2025, 12:20 p.m. 28740 13.85 219.55 13293 L.U. 31699 13.11 110.35 27390 L.B.
June 26, 2025, 12:17 p.m. 29813 13.12 245.6 14366 27509 13.43 102.8 23200
June 26, 2025, 12:14 p.m. 29813 13.12 240.6 14366 27509 13.43 112.05 23200
June 26, 2025, 12:14 p.m. 29813 13.31 242.15 14366 S.C. 27509 13.29 107.9 23200 S.B.
June 26, 2025, 12:13 p.m. 30598 13.31 223.45 15151 S.C. 25001 13.29 116.2 20692 S.B.
June 26, 2025, 12:13 p.m. 30598 13.31 223.45 15151 S.C. 25001 13.29 116.2 20692 S.B.
June 26, 2025, 12:10 p.m. 30794 11.96 204.35 15347 L.U. 24869 14.27 124.95 20560 L.B.
June 26, 2025, 12:10 p.m. 30794 11.96 204.35 15347 L.U. 24869 14.27 124.95 20560 L.B.
June 26, 2025, 12:07 p.m. 33760 11.96 216.9 18313 S.C. 14317 14.27 116.8 10008 S.B.
June 26, 2025, 12:02 p.m. 35416 11.79 111.3 19969 L.U. 8639 14.53 216.05 4330 L.B.
June 26, 2025, 12:01 p.m. 40900 12.35 113.85 25453 L.B. 8607 13.82 215.05 4298 S.B.
June 26, 2025, 11:55 a.m. 40137 12.18 76.8 24690 S.C. 7836 14.1 258.65 3527 S.B.
June 26, 2025, 11:51 a.m. 40742 12.35 70.4 25295 S.C. 7578 13.82 268.3 3269 S.B.
June 26, 2025, 11:43 a.m. 41422 12.31 59 25975 7368 15.25 299.75 3059 L.U.
June 26, 2025, 11:38 a.m. 41817 11.33 59 26370 S.C. 7449 16.54 301.8 3140 S.B.
June 26, 2025, 11:37 a.m. 41817 11.23 62.55 26370 L.B. 7449 16.84 297.1 3140 S.B.
June 26, 2025, 11:34 a.m. 43804 11.23 58.85 28357 S.C. 6913 16.84 308.7 2604 S.B.
June 26, 2025, 11:28 a.m. 45200 11 43.15 29753 6812 13.82 348 2503
June 26, 2025, 11:26 a.m. 45200 11 42.05 29753 L.B. 6812 13.82 336.8 2503 L.U.
June 26, 2025, 11:19 a.m. 42720 12.21 31.4 27273 L.B. 6927 15.63 354.95 2618 L.B.
June 26, 2025, 11:19 a.m. 42720 12.21 31.4 27273 L.B. 6927 15.63 354.95 2618 L.B.
June 26, 2025, 11:17 a.m. 41795 12.21 29.2 26348 6838 15.63 351.45 2529
June 26, 2025, 11:16 a.m. 41795 11.76 28.4 26348 6838 16.36 366.9 2529
June 26, 2025, 11:13 a.m. 41795 12.21 31.45 26348 L.U. 6838 15.63 368.4 2529 S.C.
June 26, 2025, 11:11 a.m. 42892 12.59 41.2 27445 6844 16.93 360.25 2535
June 26, 2025, 11:10 a.m. 43417 12.74 45.25 27970 L.B. 6719 16.39 346.75 2410 L.U.
June 26, 2025, 11:09 a.m. 42892 12.59 43.65 27445 L.U. 6844 16.93 364.55 2535 L.B.
June 26, 2025, 11:09 a.m. 42892 12.59 43.65 27445 6844 16.93 364.55 2535
June 26, 2025, 11:09 a.m. 42892 12.59 43.65 27445 S.B. 6844 16.93 364.55 2535 L.U.
June 26, 2025, 11:07 a.m. 43417 12.59 52.95 27970 L.B. 6719 16.93 349.95 2410 L.U.
June 26, 2025, 10:59 a.m. 40773 13.59 47.75 25326 L.U. 7089 15.31 380.35 2780 L.B.
June 26, 2025, 10:59 a.m. 40773 13.59 47.75 25326 7089 15.31 380.35 2780
June 26, 2025, 10:58 a.m. 40773 13.53 49.85 25326 7089 15.43 384 2780
June 26, 2025, 10:58 a.m. 40773 13.53 49.85 25326 7089 15.43 384 2780
June 26, 2025, 10:55 a.m. 40773 13.53 59.1 25326 S.B. 7089 15.43 355.3 2780 S.C.
June 26, 2025, 10:52 a.m. 37340 13.53 60.35 21893 L.U. 7165 15.43 333.3 2856 S.C.
June 26, 2025, 10:44 a.m. 37704 12.8 67.95 22257 7924 15.62 311.75 3615
June 26, 2025, 10:44 a.m. 37704 12.8 67.95 22257 L.U. 7924 15.62 311.75 3615 S.C.
June 26, 2025, 10:40 a.m. 38066 12.73 86 22619 7987 15.61 284.2 3678
June 26, 2025, 10:37 a.m. 38066 12.46 77.1 22619 L.B. 7987 16.24 280 3678 S.B.
June 26, 2025, 10:34 a.m. 37608 12.73 77.05 22161 7876 15.61 291.05 3567
June 26, 2025, 10:31 a.m. 37608 12.46 68.9 22161 S.B. 7876 16.24 303.15 3567 L.B.
June 26, 2025, 10:28 a.m. 37571 12.34 79.5 22124 7538 15.75 282.7 3229
June 26, 2025, 10:25 a.m. 37571 12.34 74.75 22124 L.B. 7538 15.75 304.15 3229 L.B.
June 26, 2025, 10:25 a.m. 37571 12.34 74.75 22124 L.B. 7538 15.75 304.15 3229 L.B.
June 26, 2025, 10:22 a.m. 36862 12.46 69 21415 7236 15.49 296.6 2927
June 26, 2025, 10:22 a.m. 36862 12.34 67.85 21415 S.C. 7236 15.75 291.3 2927 L.U.
June 26, 2025, 10:20 a.m. 36862 11.32 65.75 21415 L.U. 7236 15.61 311.1 2927 S.C.
June 26, 2025, 10:19 a.m. 37099 11.32 64.2 21652 S.B. 7679 15.61 312 3370 L.B.
June 26, 2025, 10:16 a.m. 37917 11.32 71.85 22470 S.C. 7579 15.61 275.5 3270 L.U.
June 26, 2025, 10:10 a.m. 38945 11.8 63.9 23498 S.B. 8492 14.03 284.5 4183 S.C.
June 26, 2025, 10:02 a.m. 34697 11.44 79.75 19250 S.B. 8889 14.39 248.85 4580 S.B.
June 26, 2025, 9:55 a.m. 30571 12.42 82.45 15124 S.B. 7948 15 253.2 3639 S.B.
June 26, 2025, 9:49 a.m. 27560 0 86.5 12113 L.B. 7597 0 257.45 3288 S.B.
June 26, 2025, 9:47 a.m. 26726 0 83.8 11279 L.U. 7246 0 266 2937 S.C.
June 26, 2025, 9:47 a.m. 26726 0 83.8 11279 7246 0 266 2937
June 26, 2025, 9:47 a.m. 26726 0 83.8 11279 7246 0 266 2937
June 26, 2025, 9:47 a.m. 26726 0 83.8 11279 7246 0 266 2937
June 26, 2025, 9:47 a.m. 26726 0 83.8 11279 7246 0 266 2937
June 26, 2025, 9:47 a.m. 26726 0 83.8 11279 7246 0 266 2937
June 26, 2025, 9:47 a.m. 26726 0 83.8 11279 7246 0 266 2937
June 26, 2025, 9:47 a.m. 26726 0 83.8 11279 L.B. 7246 0 266 2937
June 26, 2025, 9:45 a.m. 26726 11.56 92 11279 7246 0 272.9 2937
June 26, 2025, 9:45 a.m. 26726 11.56 92 11279 7246 0 272.9 2937
June 26, 2025, 9:45 a.m. 26726 11.56 92 11279 7246 0 272.9 2937
June 26, 2025, 9:45 a.m. 26726 11.56 92 11279 L.B. 7246 0 272.9 2937
June 26, 2025, 9:43 a.m. 24263 13 69 8816 L.U. 7246 14.91 294 2937
June 26, 2025, 9:43 a.m. 24263 13 69 8816 L.U. 7246 14.91 294 2937
June 26, 2025, 9:43 a.m. 24263 13 69 8816 S.B. 7246 14.91 294 2937 L.B.
June 26, 2025, 9:40 a.m. 23092 12.73 92.9 7645 S.B. 6943 16.58 267.4 2634 S.B.
June 26, 2025, 9:37 a.m. 20940 14.89 97.6 5493 L.U. 6683 17.03 273.3 2374 S.B.
June 26, 2025, 9:34 a.m. 21397 14.41 110.75 5950 S.C. 6387 15.27 279.8 2078 S.B.
June 26, 2025, 9:31 a.m. 21476 13.06 88.6 6029 L.B. 6131 16.24 293.05 1822 S.B.
June 26, 2025, 9:23 a.m. 19996 0 64.05 4549 L.B. 4910 0 322.35 601 S.B.
June 26, 2025, 9:19 a.m. 18487 11.3 42 3040 S.B. 4848 16.15 365 539 L.B.
June 26, 2025, 9:19 a.m. 16210 12.12 41.95 763 L.U. 4377 16.44 379 68 S.C.
June 26, 2025, 9:17 a.m. 16210 11.5 52.65 763 L.U. 4377 16.17 342.75 68 L.U.
June 26, 2025, 9:16 a.m. 15447 0 44.4 0 4309 0 331.7 0

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 (OI)?

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 Open Interest (OI) build up?

Open Interest (OI) Build-up refers to a situation where there is a significant increase in the open interest of a particular option contract. Open interest is the total number of outstanding contracts that have been bought or sold but have not yet been settled or closed. An increase in open interest can indicate a growing interest in the underlying asset, and can be a sign of increased buying or selling activity in the market.

An OI build-up can be observed in both call and put options and it can be an indication of market participants positioning themselves for a potential price move in the underlying asset. A build-up in call options OI suggests a bullish sentiment and a build-up in put options OI suggests a bearish sentiment.

Traders can use OI build-up as a way to gauge market sentiment and identify potential buying or selling opportunities. For example, if there is a significant build-up in call options OI, it may indicate a good opportunity to buy the underlying asset, while a build-up in put options OI may indicate a good opportunity to short sell the underlying asset.

What is Put-Call Ratio (PCR)?

The put-call ratio is a technical indicator that compares the number of put options being traded to the number of call options being traded. It is used to gauge market sentiment and to identify potential buying or selling opportunities.

A put option is a financial contract that gives the holder the right, but not the obligation, to sell a specified underlying asset at a specified price within a specified time period. A call option is a financial contract that gives the holder the right, but not the obligation, to buy a specified underlying asset at a specified price within a specified time period.

When the put-call ratio is high, it indicates that more put options are being traded than call options, which can suggest that investors are more bearish and expect the underlying asset's price to decrease. When the put-call ratio is low, it indicates that more call options are being traded than put options, which can suggest that investors are more bullish and expect the underlying asset's price to increase.

Traders can use the put-call ratio as a way to gauge market sentiment. A high ratio indicates a bearish sentiment and a low ratio indicates a bullish sentiment. Traders also use this ratio as a way to identify potential buying or selling opportunities. For example, if the ratio is high, it may indicate a good opportunity to buy call options, while a low ratio may indicate a good opportunity to buy put options.

It is important to note that the put-call ratio is a short-term indicator and should be considered in conjunction with other technical and fundamental analysis. Additionally, it should be analyzed in context to the market conditions, such as the overall market trend and the underlying asset's own performance.

Install our App : Download App Download from App Store

Risk Disclaimer : The content provided by TrdeShifu AutoTrender does not include financial advice, guidance or recommendations to take, or not to take, any trades, investments or decisions in relation to any matter. TradeShifu Auto Trender does not guarantee 100% accuracy of data, The content provided is impersonal and not adapted to any specific client, trader, or business. Therefore TradeShifu Auto Trender recommends that you seek professional, financial advice before making any decisions. Results are not guaranteed and may vary from person to person. There are inherent risks involved with trading, including the loss of your investment. Past performance in the market is not indicative of future results. Any investment is solely at your own risk, you assume full responsibility.
Copyright © 2023. All right reserved TONz Innovation Pvt Ltd