Nifty Financial Services (FINNIFTY) Option Chain | NiftyInvest

FINNIFTY

Nifty Financial Services

23591.7 -314.90 (-1.32%)

Option Chain for FINNIFTY
20 Dec 2024 04:13 PM IST

Expiry

Note:- Click on the strike price to open the historical data.

Call							Per Lot	Put Lot Size : 65
Delta	OI	Change OI	Vol	IV	Ltp	Change		Change	Ltp	IV	Vol	Change OI	OI	Delta
-	0 0	0 0	0 0	-	5281.25 ₹ 343281.25	0.00 0.00	20000	-0.45 -29.25	1.10 ₹ 71.50	35.26	1,078.846 70,125	926 23,150	4,053 1,01,325	-0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	20100	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	20150	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	20200	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	20250	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	20300	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	20350	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	20400	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	20450	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	4799.95 ₹ 311996.75	0.00 0.00	20500	0.55 35.75	2.10 ₹ 136.50	32.72	485.769 31,575	-213 -5,325	1,262 31,550	-0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	20550	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	20600	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	20650	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	20700	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	20750	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	20800	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	20850	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	20900	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	20950	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	3179.05 ₹ 206638.25	0.00 0.00	21000	0.50 32.50	2.00 ₹ 130.00	27.65	818.462 53,200	-292 -7,300	1,571 39,275	-0.01
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	21050	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	4231.25 ₹ 275031.25	0.00 0.00	21100	0.40 26.00	2.70 ₹ 175.50	27.76	155 10,075	-91 -2,275	1,159 28,975	-0.01
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	21150	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	4137.75 ₹ 268953.75	0.00 0.00	21200	1.30 84.50	3.40 ₹ 221.00	27.40	210.769 13,700	32 800	616 15,400	-0.01
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	21250	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	4044.70 ₹ 262905.50	0.00 0.00	21300	1.35 87.75	3.40 ₹ 221.00	26.38	439.615 28,575	-13 -325	1,127 28,175	-0.01
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	21350	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	3952.10 ₹ 256886.50	0.00 0.00	21400	1.40 91.00	4.00 ₹ 260.00	25.90	668.077 43,425	-292 -7,300	461 11,525	-0.01
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	21450	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	3860.05 ₹ 250903.25	0.00 0.00	21500	1.15 74.75	3.25 ₹ 211.25	24.20	3,417.308 2,22,125	-115 -2,875	1,884 47,100	-0.01
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	21550	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	3768.50 ₹ 244952.50	0.00 0.00	21600	1.00 65.00	3.50 ₹ 227.50	23.41	298.462 19,400	-91 -2,275	788 19,700	-0.01
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	21650	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	3677.55 ₹ 239040.75	0.00 0.00	21700	1.45 94.25	4.15 ₹ 269.75	22.90	368.846 23,975	26 650	665 16,625	-0.01
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	21750	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	3587.25 ₹ 233171.25	0.00 0.00	21800	2.35 152.75	5.10 ₹ 331.50	22.38	371.154 24,125	-138 -3,450	440 11,000	-0.02
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	21850	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	3497.55 ₹ 227340.75	0.00 0.00	21900	1.90 123.50	5.15 ₹ 334.75	21.45	734.615 47,750	-134 -3,350	511 12,775	-0.02
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	21950	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	3408.55 ₹ 221555.75	0.00 0.00	22000	2.30 149.50	7.00 ₹ 455.00	21.37	4,160.769 2,70,450	282 7,050	3,356 83,900	-0.02
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	22050	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	3320.25 ₹ 215816.25	0.00 0.00	22100	1.50 97.50	6.85 ₹ 445.25	20.19	626.923 40,750	87 2,175	807 20,175	-0.02
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	22150	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	3232.70 ₹ 210125.50	0.00 0.00	22200	1.55 100.75	7.60 ₹ 494.00	19.41	1,501.923 97,625	903 22,575	2,278 56,950	-0.02
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	22250	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	3145.95 ₹ 204486.75	0.00 0.00	22300	3.10 201.50	12.75 ₹ 828.75	19.90	1,839.231 1,19,550	1,195 29,875	2,959 73,975	-0.04
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	22350	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
-	0 0	0 0	0 0	-	3060.05 ₹ 198903.25	0.00 0.00	22400	6.35 412.75	15.05 ₹ 978.25	19.44	3,402.692 2,21,175	1,794 44,850	4,076 1,01,900	-0.05
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	22450	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	1450.00 ₹ 94250.00	0.00 0.00	22500	9.30 604.50	19.70 ₹ 1280.50	19.24	11,475.769 7,45,925	1,591 39,775	8,670 2,16,750	-0.06
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	22550	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	2140.00 ₹ 139100.00	0.00 0.00	22600	12.15 789.75	26.10 ₹ 1696.50	19.14	1,896.923 1,23,300	372 9,300	1,852 46,300	-0.07
-	0 0	0 0	0 0	-	1664.20 ₹ 108173.00	0.00 0.00	22650	11.10 721.50	28.90 ₹ 1878.50	18.92	581.154 37,775	78 1,950	261 6,525	-0.08
-	0 0	0 0	0 0	-	2807.75 ₹ 182503.75	0.00 0.00	22700	13.75 893.75	33.95 ₹ 2206.75	19.00	3,186.538 2,07,125	181 4,525	2,635 65,875	-0.09
-	0 0	0 0	0 0	-	1580.85 ₹ 102755.25	0.00 0.00	22750	14.95 971.75	35.90 ₹ 2333.50	18.61	1,189.231 77,300	534 13,350	1,010 25,250	-0.10
0.99	1 25	0 0	1.538 100	9.98	901.60 ₹ 58604.00	-343.40 -22321.00	22800	15.05 978.25	40.30 ₹ 2619.50	18.41	5,734.615 3,72,750	1,989 49,725	3,125 78,125	-0.11
-	0 0	0 0	0.385 25	-	846.75 ₹ 55038.75	-298.05 -19373.25	22850	18.05 1173.25	45.30 ₹ 2944.50	18.34	1,682.692 1,09,375	199 4,975	1,211 30,275	-0.12
0.00	0 0	3 75	0 0	0.00	1029.20 ₹ 66898.00	0.00 0.00	22900	22.30 1449.50	52.00 ₹ 3380.00	18.34	2,966.154 1,92,800	-485 -12,125	2,111 52,775	-0.13
0.95	8 200	0 0	4.231 275	11.39	760.20 ₹ 49413.00	-284.45 -18489.25	22950	25.60 1664.00	59.50 ₹ 3867.50	18.28	1,979.615 1,28,675	602 15,050	2,029 50,725	-0.15
0.92	339 8,475	-14 -350	51.923 3,375	12.40	718.95 ₹ 46731.75	-296.45 -19269.25	23000	24.60 1599.00	64.25 ₹ 4176.25	17.93	15,668.077 10,18,425	775 19,375	8,798 2,19,950	-0.16
0.70	24 600	0 0	2.308 150	33.02	920.10 ₹ 59806.50	-54.05 -3513.25	23050	38.45 2499.25	79.10 ₹ 5141.50	18.53	1,470.385 95,575	-326 -8,150	990 24,750	-0.19
0.87	28 700	12 300	10.385 675	13.31	636.70 ₹ 41385.50	-291.90 -18973.50	23100	34.80 2262.00	84.05 ₹ 5463.25	18.01	2,350.769 1,52,800	382 9,550	2,788 69,700	-0.20
0.85	69 1,725	4 100	7.308 475	13.35	597.85 ₹ 38860.25	-317.50 -20637.50	23150	39.45 2564.25	93.00 ₹ 6045.00	17.84	2,965.769 1,92,775	-738 -18,450	740 18,500	-0.22
0.81	119 2,975	19 475	26.538 1,725	13.98	559.80 ₹ 36387.00	-312.70 -20325.50	23200	50.55 3285.75	112.90 ₹ 7338.50	18.47	4,745.385 3,08,450	-1,005 -25,125	1,830 45,750	-0.25
0.80	78 1,950	3 75	47.308 3,075	13.43	513.80 ₹ 33397.00	-213.15 -13854.75	23250	58.30 3789.50	124.95 ₹ 8121.75	18.37	3,084.231 2,00,475	-525 -13,125	2,034 50,850	-0.27
0.76	101 2,525	8 200	51.538 3,350	14.19	487.50 ₹ 31687.50	-292.70 -19025.50	23300	50.80 3302.00	126.45 ₹ 8219.25	17.44	5,419.615 3,52,275	19 475	2,402 60,050	-0.28
0.75	129 3,225	62 1,550	73.077 4,750	13.07	435.70 ₹ 28320.50	-309.05 -20088.25	23350	62.10 4036.50	144.90 ₹ 9418.50	17.67	2,333.846 1,51,700	-225 -5,625	1,702 42,550	-0.31
0.69	249 6,225	157 3,925	199.615 12,975	14.98	423.55 ₹ 27530.75	-275.65 -17917.25	23400	72.85 4735.25	166.00 ₹ 10790.00	17.98	4,820.769 3,13,350	292 7,300	1,939 48,475	-0.33
0.67	358 8,950	277 6,925	405.385 26,350	14.65	385.30 ₹ 25044.50	-235.00 -15275.00	23450	78.60 5109.00	178.80 ₹ 11622.00	17.65	2,556.538 1,66,175	60 1,500	1,549 38,725	-0.36
0.63	738 18,450	440 11,000	1,136.538 73,875	15.74	370.00 ₹ 24050.00	-244.95 -15921.75	23500	97.45 6334.25	209.80 ₹ 13637.00	18.51	11,428.077 7,42,825	-691 -17,275	4,918 1,22,950	-0.39
0.60	461 11,525	282 7,050	1,130 73,450	15.42	334.90 ₹ 21768.50	-253.55 -16480.75	23550	84.65 5502.25	212.00 ₹ 13780.00	17.36	4,081.154 2,65,275	-85 -2,125	1,202 30,050	-0.41
0.57	1,415 35,375	857 21,425	3,294.615 2,14,150	15.04	300.05 ₹ 19503.25	-252.50 -16412.50	23600	100.00 6500.00	240.00 ₹ 15600.00	17.76	8,838.846 5,74,525	626 15,650	2,658 66,450	-0.44
0.54	905 22,625	600 15,000	2,914.231 1,89,425	15.78	285.00 ₹ 18525.00	-214.90 -13968.50	23650	132.55 8615.75	287.55 ₹ 18690.75	19.15	11,378.077 7,39,575	719 17,975	1,999 49,975	-0.47
0.51	1,374 34,350	968 24,200	6,060.769 3,93,950	15.43	253.75 ₹ 16493.75	-220.60 -14339.00	23700	149.20 9698.00	318.90 ₹ 20728.50	19.57	12,033.462 7,82,175	-82 -2,050	2,854 71,350	-0.49
0.48	1,424 35,600	982 24,550	6,141.154 3,99,175	15.42	229.75 ₹ 14933.75	-212.15 -13789.75	23750	143.55 9330.75	332.25 ₹ 21596.25	18.93	10,135.385 6,58,800	438 10,950	1,654 41,350	-0.52
0.45	3,705 92,625	2,062 51,550	15,602.692 10,14,175	16.21	220.10 ₹ 14306.50	-200.90 -13058.50	23800	150.30 9769.50	361.30 ₹ 23484.50	18.92	20,608.846 13,39,575	-237 -5,925	3,459 86,475	-0.54
0.42	2,789 69,725	1,187 29,675	8,523.077 5,54,000	15.42	188.10 ₹ 12226.50	-199.55 -12970.75	23850	166.70 10835.50	388.25 ₹ 25236.25	18.98	9,160.385 5,95,425	-39 -975	2,578 64,450	-0.57
0.39	4,393 1,09,825	575 14,375	12,185.769 7,92,075	16.65	186.35 ₹ 12112.75	-169.80 -11037.00	23900	180.15 11709.75	422.45 ₹ 27459.25	19.12	9,823.846 6,38,550	-147 -3,675	3,348 83,700	-0.59
0.36	3,290 82,250	1,354 33,850	6,608.462 4,29,550	15.91	156.65 ₹ 10182.25	-179.35 -11657.75	23950	171.80 11167.00	438.80 ₹ 28522.00	18.20	3,371.923 2,19,175	110 2,750	1,529 38,225	-0.62
0.33	9,018 2,25,450	2,009 50,225	19,576.538 12,72,475	15.94	140.40 ₹ 9126.00	-163.00 -10595.00	24000	188.90 12278.50	479.30 ₹ 31154.50	18.74	7,726.538 5,02,225	-563 -14,075	5,243 1,31,075	-0.64
0.31	1,584 39,600	592 14,800	4,403.462 2,86,225	16.05	126.65 ₹ 8232.25	-142.80 -9282.00	24050	200.35 13022.75	515.40 ₹ 33501.00	19.11	1,157.692 75,250	56 1,400	911 22,775	-0.66
0.28	2,694 67,350	998 24,950	5,448.846 3,54,175	16.12	114.70 ₹ 7455.50	-136.30 -8859.50	24100	206.95 13451.75	551.60 ₹ 35854.00	19.06	1,711.923 1,11,275	713 17,825	2,434 60,850	-0.69
0.26	2,033 50,825	884 22,100	3,938.846 2,56,025	16.58	105.30 ₹ 6844.50	-124.85 -8115.25	24150	216.10 14046.50	589.95 ₹ 38346.75	19.28	634.231 41,225	-6 -150	686 17,150	-0.71
0.24	4,820 1,20,500	1,917 47,925	7,935.769 5,15,825	16.77	97.05 ₹ 6308.25	-107.40 -6981.00	24200	237.50 15437.50	641.50 ₹ 41697.50	20.38	935.385 60,800	-78 -1,950	2,213 55,325	-0.72
0.22	2,644 66,100	712 17,800	4,291.538 2,78,950	16.67	84.75 ₹ 5508.75	-109.00 -7085.00	24250	252.60 16419.00	691.70 ₹ 44960.50	21.59	624.231 40,575	-28 -700	1,354 33,850	-0.72
0.20	4,006 1,00,150	485 12,125	5,595 3,63,675	16.77	75.95 ₹ 4936.75	-94.05 -6113.25	24300	255.35 16597.75	722.70 ₹ 46975.50	20.91	748.077 48,625	-715 -17,875	2,030 50,750	-0.75
0.18	2,205 55,125	168 4,200	3,216.538 2,09,075	16.98	69.10 ₹ 4491.50	-91.05 -5918.25	24350	252.20 16393.00	754.50 ₹ 49042.50	20.64	107.308 6,975	-64 -1,600	1,579 39,475	-0.77
0.17	3,091 77,275	368 9,200	4,893.846 3,18,100	17.07	61.60 ₹ 4004.00	-82.15 -5339.75	24400	267.00 17355.00	807.90 ₹ 52513.50	21.55	201.154 13,075	-71 -1,775	2,398 59,950	-0.78
0.16	2,204 55,100	-75 -1,875	2,942.308 1,91,250	17.28	56.75 ₹ 3688.75	-77.35 -5027.75	24450	261.45 16994.25	841.00 ₹ 54665.00	21.26	228.462 14,850	-51 -1,275	1,512 37,800	-0.79
0.14	7,582 1,89,550	-558 -13,950	10,667.308 6,93,375	17.42	50.40 ₹ 3276.00	-70.25 -4566.25	24500	287.00 18655.00	901.55 ₹ 58600.75	22.74	361.538 23,500	-444 -11,100	3,484 87,100	-0.79

0.13	4,032 1,00,800	1,225 30,625	4,186.154 2,72,100	17.66	46.15 ₹ 2999.75	-60.30 -3919.50	24550	269.45 17514.25	928.65 ₹ 60362.25	21.52	35 2,275	-10 -250	1,510 37,750	-0.82
0.12	7,487 1,87,175	-21 -525	5,492.308 3,57,000	18.22	44.95 ₹ 2921.75	-51.05 -3318.25	24600	282.35 18352.75	975.00 ₹ 63375.00	21.97	122.692 7,975	-173 -4,325	2,274 56,850	-0.83
0.11	3,232 80,800	337 8,425	1,944.615 1,26,400	17.98	38.00 ₹ 2470.00	-49.65 -3227.25	24650	358.35 23292.75	1100.75 ₹ 71548.75	29.38	14.615 950	-2 -50	1,418 35,450	-0.77
0.10	6,485 1,62,125	-36 -900	6,727.692 4,37,300	18.56	37.00 ₹ 2405.00	-42.05 -2733.25	24700	295.75 19223.75	1071.00 ₹ 69615.00	23.46	290.385 18,875	-497 -12,425	3,375 84,375	-0.84
0.09	3,304 82,600	-751 -18,775	3,601.923 2,34,125	18.43	31.50 ₹ 2047.50	-41.10 -2671.50	24750	288.30 18739.50	1114.70 ₹ 72455.50	23.22	30 1,950	-2 -50	921 23,025	-0.85
0.09	8,175 2,04,375	608 15,200	5,826.923 3,78,750	18.73	29.70 ₹ 1930.50	-37.95 -2466.75	24800	306.50 19922.50	1168.00 ₹ 75920.00	24.31	368.846 23,975	-515 -12,875	4,339 1,08,475	-0.85
0.08	5,170 1,29,250	1,571 39,275	4,757.308 3,09,225	19.31	29.05 ₹ 1888.25	-31.95 -2076.75	24850	357.25 23221.25	1251.55 ₹ 81350.75	28.73	28.462 1,850	-28 -700	1,647 41,175	-0.82
0.07	5,509 1,37,725	89 2,225	6,791.538 4,41,450	19.32	25.50 ₹ 1657.50	-29.50 -1917.50	24900	316.65 20582.25	1265.80 ₹ 82277.00	25.54	212.692 13,825	-142 -3,550	2,996 74,900	-0.86
0.06	2,536 63,400	-517 -12,925	1,801.923 1,17,125	19.26	21.95 ₹ 1426.75	-23.05 -1498.25	24950	348.00 22620.00	1360.95 ₹ 88461.75	30.86	25.769 1,675	-5 -125	3,112 77,800	-0.82
0.07	22,957 5,73,925	1,859 46,475	14,639.615 9,51,575	20.38	24.80 ₹ 1612.00	-24.35 -1582.75	25000	309.20 20098.00	1371.95 ₹ 89176.75	27.66	81.923 5,325	-5 -125	2,077 51,925	-0.86
0.06	2,234 55,850	464 11,600	951.538 61,850	19.89	19.75 ₹ 1283.75	-22.80 -1482.00	25050	47.35 3077.75	1138.30 ₹ 73989.50	-	2.692 175	0 0	534 13,350	-
0.05	2,767 69,175	-160 -4,000	2,920.769 1,89,850	20.21	18.35 ₹ 1192.75	-21.15 -1374.75	25100	354.15 23019.75	1491.00 ₹ 96915.00	31.51	24.231 1,575	-30 -750	403 10,075	-0.85
0.06	808 20,200	-551 -13,775	1,145 74,425	21.11	20.20 ₹ 1313.00	-16.70 -1085.50	25150	0.00 0.00	672.15 ₹ 43689.75	0.00	0 0	0 0	0 0	0.00
0.05	3,333 83,325	854 21,350	3,478.462 2,26,100	21.54	19.35 ₹ 1257.75	-16.60 -1079.00	25200	44.35 2882.75	1277.75 ₹ 83053.75	-	2.308 150	3 75	643 16,075	-
0.05	1,431 35,775	-275 -6,875	813.846 52,900	22.03	19.10 ₹ 1241.50	-11.60 -754.00	25250	0.00 0.00	1045.45 ₹ 67954.25	0.00	0 0	0 0	0 0	0.00
0.04	3,121 78,025	726 18,150	3,835 2,49,275	21.75	15.75 ₹ 1023.75	-15.35 -997.75	25300	0.00 0.00	1330.80 ₹ 86502.00	0.00	0 0	0 0	0 0	0.00
0.04	1,156 28,900	43 1,075	278.846 18,125	22.35	15.80 ₹ 1027.00	-10.35 -672.75	25350	0.00 0.00	1094.35 ₹ 71132.75	0.00	0 0	0 0	0 0	0.00
0.03	1,863 46,575	544 13,600	2,156.154 1,40,150	21.71	12.05 ₹ 783.25	-12.30 -799.50	25400	0.00 0.00	1190.00 ₹ 77350.00	0.00	0 0	0 0	0 0	0.00
0.03	880 22,000	4 100	394.615 25,650	21.85	10.95 ₹ 711.75	-11.75 -763.75	25450	0.00 0.00	904.30 ₹ 58779.50	0.00	0 0	0 0	0 0	0.00
0.03	10,141 2,53,525	2,911 72,775	11,368.462 7,38,950	22.86	12.50 ₹ 812.50	-9.55 -620.75	25500	603.20 39208.00	1853.20 ₹ 120458.00	32.86	13.462 875	-34 -850	1,255 31,375	-0.89
0.03	988 24,700	-12 -300	365 23,725	23.33	12.40 ₹ 806.00	-7.15 -464.75	25550	0.00 0.00	1014.95 ₹ 65971.75	0.00	0 0	0 0	0 0	0.00
0.03	3,371 84,275	489 12,225	5,162.308 3,35,550	23.18	10.65 ₹ 692.25	-8.00 -520.00	25600	0.00 0.00	734.00 ₹ 47710.00	0.00	0 0	0 0	0 0	0.00
0.03	673 16,825	157 3,925	1,237.308 80,425	23.25	9.60 ₹ 624.00	-7.45 -484.25	25650	0.00 0.00	1025.00 ₹ 66625.00	0.00	0 0	0 0	0 0	0.00
0.03	6,381 1,59,525	2,849 71,225	6,057.308 3,93,725	24.22	10.90 ₹ 708.50	-6.40 -416.00	25700	0.00 0.00	1398.90 ₹ 90928.50	0.00	0 0	0 0	0 0	0.00
0.03	1,384 34,600	552 13,800	1,108.846 72,075	24.82	11.05 ₹ 718.25	-4.80 -312.00	25750	0.00 0.00	1660.95 ₹ 107961.75	-	0 0	0 0	0 0	-
0.02	6,386 1,59,650	2,077 51,925	5,569.231 3,62,000	24.43	9.00 ₹ 585.00	-5.25 -341.25	25800	0.00 0.00	1377.00 ₹ 89505.00	0.00	0 0	0 0	0 0	0.00
0.03	2,130 53,250	201 5,025	1,228.077 79,825	25.38	10.05 ₹ 653.25	-4.95 -321.75	25850	0.00 0.00	1018.90 ₹ 66228.50	0.00	0 0	0 0	0 0	0.00
0.02	3,184 79,600	624 15,600	2,965.769 1,92,775	25.27	8.70 ₹ 565.50	-4.40 -286.00	25900	0.00 0.00	1329.60 ₹ 86424.00	-	0 0	0 0	0 0	-
0.02	1,143 28,575	-217 -5,425	346.923 22,550	26.10	9.40 ₹ 611.00	-3.60 -234.00	25950	0.00 0.00	1831.10 ₹ 119021.50	-	0 0	0 0	0 0	-
0.02	17,041 4,26,025	-2,650 -66,250	16,524.231 10,74,075	25.50	7.40 ₹ 481.00	-5.00 -325.00	26000	0.00 0.00	1110.00 ₹ 72150.00	0.00	0 0	0 0	0 0	0.00
0.02	1,050 26,250	-23 -575	213.846 13,900	26.66	8.70 ₹ 565.50	-2.30 -149.50	26050	0.00 0.00	1918.10 ₹ 124676.50	-	0 0	0 0	0 0	-
0.02	2,594 64,850	194 4,850	1,700 1,10,500	25.99	6.55 ₹ 425.75	-4.00 -260.00	26100	0.00 0.00	1307.60 ₹ 84994.00	0.00	0 0	0 0	0 0	0.00
0.02	368 9,200	-1 -25	52.308 3,400	26.71	7.05 ₹ 458.25	-3.65 -237.25	26150	0.00 0.00	2006.35 ₹ 130412.75	-	0 0	0 0	0 0	-
0.02	5,411 1,35,275	-679 -16,975	3,939.231 2,56,050	26.92	6.65 ₹ 432.25	-3.00 -195.00	26200	0.00 0.00	1511.60 ₹ 98254.00	-	0 0	0 0	0 0	-
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	26250	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.02	3,560 89,000	-168 -4,200	1,473.077 95,750	27.60	6.40 ₹ 416.00	-2.50 -162.50	26300	0.00 0.00	1574.95 ₹ 102371.75	-	0 0	0 0	0 0	-
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	26350	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.02	4,109 1,02,725	-466 -11,650	2,023.846 1,31,550	28.25	6.10 ₹ 396.50	-1.85 -120.25	26400	0.00 0.00	1639.60 ₹ 106574.00	-	0 0	0 0	0 0	-
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	26450	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.01	7,172 1,79,300	-261 -6,525	3,051.154 1,98,325	28.07	4.60 ₹ 299.00	-3.30 -214.50	26500	0.00 0.00	1705.55 ₹ 110860.75	-	0 0	0 0	0 0	-
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	26550	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.01	1,587 39,675	177 4,425	1,113.077 72,350	29.46	5.40 ₹ 351.00	-2.25 -146.25	26600	0.00 0.00	1772.80 ₹ 115232.00	-	0 0	0 0	0 0	-
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	26650	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.01	8,682 2,17,050	301 7,525	6,055.769 3,93,625	29.97	5.00 ₹ 325.00	-2.60 -169.00	26700	0.00 0.00	1841.25 ₹ 119681.25	-	0 0	0 0	0 0	-
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	26750	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.01	1,484 37,100	-203 -5,075	1,269.231 82,500	31.03	5.25 ₹ 341.25	-1.70 -110.50	26800	0.00 0.00	1910.90 ₹ 124208.50	-	0 0	0 0	0 0	-
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	26850	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.01	1,069 26,725	49 1,225	1,150 74,750	31.08	4.35 ₹ 282.75	-2.30 -149.50	26900	0.00 0.00	1981.75 ₹ 128813.75	-	0 0	0 0	0 0	-
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	26950	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.01	10,854 2,71,350	325 8,125	5,860 3,80,900	31.36	3.85 ₹ 250.25	-2.25 -146.25	27000	0.00 0.00	2053.75 ₹ 133493.75	-	0 0	0 0	0 0	-
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	27050	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.01	3,235 80,875	330 8,250	1,018.846 66,225	32.06	3.75 ₹ 243.75	-2.50 -162.50	27100	0.00 0.00	2128.00 ₹ 138320.00	-	0 0	0 0	0 0	-
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	27150	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.01	2,043 51,075	342 8,550	870.769 56,600	32.56	3.50 ₹ 227.50	-2.30 -149.50	27200	0.00 0.00	2202.35 ₹ 143152.75	-	0 0	0 0	0 0	-
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	27250	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.01	248 6,200	-8 -200	310 20,150	34.07	4.25 ₹ 276.25	-1.95 -126.75	27300	0.00 0.00	2277.75 ₹ 148053.75	-	0 0	0 0	0 0	-
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	27350	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.01	217 5,425	16 400	185 12,025	33.53	3.05 ₹ 198.25	-2.50 -162.50	27400	0.00 0.00	2353.10 ₹ 152951.50	-	0 0	0 0	0 0	-
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	27450	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.01	6,380 1,59,500	-9 -225	3,651.923 2,37,375	33.43	2.45 ₹ 159.25	-2.85 -185.25	27500	0.00 0.00	2430.45 ₹ 157979.25	-	0 0	0 0	0 0	-
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	27550	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	27600	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	27650	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	27700	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	27750	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	27800	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	27850	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	27900	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.00	0 0	0 0	0 0	0.00	0.00 ₹ 0.00	0.00 0.00	27950	0.00 0.00	0.00 ₹ 0.00	0.00	0 0	0 0	0 0	0.00
0.01	9,568 2,39,200	-226 -5,650	4,961.923 3,22,525	36.98	2.45 ₹ 159.25	-2.65 -172.25	28000	0.00 0.00	3108.15 ₹ 202029.75	0.00	0 0	0 0	0 0	0.00
	2,72,811 68,20,275												1,52,236 38,05,900

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.

Related Pages for FINNIFTY

FINNIFTY

Nifty Financial Services

FINNIFTY

Nifty Financial Services

Nifty 50

Bank Nifty

Mid Cap Select Nifty

Finnifty

Sensex

Bankex

FINNIFTY

Nifty Financial Services

Option Chain for FINNIFTY

Note

What is an Option Chain?

How is it Useful?