`
Related Pages for FINNIFTY
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services
23529.75 -329.75 (-1.38%)

Option Chain for FINNIFTY

06 Sep 2024 04:13 PM IST

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

Call Put
OI Change OI Vol Ltp Change Change Ltp Vol Change OI OI
0 0 0 2672.9 0.00 20000 -0.10 0.2 13,17,125 7,21,000 7,21,200
0 0 0 0 0.00 20050 0.00 0 0 0 0
0 0 0 2576.7 0.00 20100 -0.30 0.25 1,37,550 62,150 62,225
0 0 0 0 0.00 20150 0.00 0 0 0 0
0 0 0 2481.1 0.00 20200 -20.60 0.25 20,450 10,775 10,775
0 0 0 0 0.00 20250 0.00 0 0 0 0
0 0 0 2386.15 0.00 20300 -0.20 0.25 4,15,525 1,15,075 1,41,775
0 0 0 0 0.00 20350 0.00 0 0 0 0
0 0 0 2291.95 0.00 20400 -30.00 0.35 950 550 550
0 0 0 0 0.00 20450 0.00 0 0 0 0
0 0 0 2198.6 0.00 20500 -36.05 0.2 2,625 575 575
0 0 0 0 0.00 20550 0.00 0 0 0 0
0 0 0 2106.15 0.00 20600 -42.85 0.3 3,800 425 425
0 0 0 0 0.00 20650 0.00 0 0 0 0
0 0 0 2014.8 0.00 20700 -50.40 0.7 56,250 3,625 3,625
0 0 0 0 0.00 20750 0.00 0 0 0 0
0 0 0 1924.55 0.00 20800 -59.70 0.45 1,18,875 1,325 1,325
0 0 0 0 0.00 20850 0.00 0 0 0 0
0 0 0 1835.6 0.00 20900 -70.20 0.3 1,34,450 2,875 2,875
0 0 0 0 0.00 20950 0.00 0 0 0 0
0 0 0 1748 0.00 21000 0.10 0.6 4,23,075 10,250 47,750
0 0 0 0 0.00 21050 0.00 0 0 0 0
0 0 0 1661.9 0.00 21100 0.00 0.5 2,19,475 -75 14,725
0 0 0 0 0.00 21150 0.00 0 0 0 0
0 0 0 1577.4 0.00 21200 0.05 0.7 1,56,150 -2,700 6,800
0 0 0 1535.8 0.00 21250 0.00 118.3 0 0 0
0 0 0 1494.65 0.00 21300 0.15 0.7 1,76,100 1,225 8,275
0 0 0 1453.95 0.00 21350 0.40 0.9 24,425 -5,200 3,425
0 0 0 1413.75 0.00 21400 -0.10 0.65 1,70,675 4,525 14,525
0 0 0 1374.05 0.00 21450 0.00 155.15 0 0 0
0 0 0 1334.8 0.00 21500 0.80 1.4 4,77,450 9,650 73,025
0 0 0 1296.1 0.00 21550 0.00 176.5 0 0 0
0 0 0 1257.95 0.00 21600 0.55 1.15 2,03,750 12,775 16,725
0 0 0 1220.3 0.00 21650 0.50 1.1 58,200 1,050 6,525
0 0 0 1184.1 0.00 21700 0.35 1 2,39,225 -925 13,625
0 0 0 1147.45 0.00 21750 0.00 226.5 0 0 0
0 0 0 1110.6 0.00 21800 0.80 1.6 3,28,400 38,450 49,275
0 0 0 1075.3 0.00 21850 1.25 2 57,900 3,625 5,800
0 0 0 1040.55 0.00 21900 0.95 1.7 2,49,300 10,925 16,825
0 0 0 1006.45 0.00 21950 0.85 1.55 79,875 7,850 10,250
0 0 0 973 0.00 22000 1.45 2.2 17,32,475 75,425 2,85,800
0 0 0 940.15 0.00 22050 1.25 1.95 1,07,300 3,350 5,050
0 0 0 907.95 0.00 22100 2.20 2.95 8,90,625 -29,650 57,200
0 0 0 876.4 0.00 22150 0.15 2.1 2,07,225 28,300 33,425
0 0 0 845.45 0.00 22200 2.30 3.3 9,55,925 57,475 1,22,600
0 0 0 815.2 0.00 22250 2.00 2.95 3,20,200 25,375 28,300
0 0 0 785.6 0.00 22300 0.60 1.5 9,55,550 1,38,000 1,45,650
0 0 0 756.7 0.00 22350 2.30 3.5 3,35,400 34,300 43,725
0 0 0 728.45 0.00 22400 3.75 4.75 16,71,175 39,775 1,23,025
0 0 0 700.85 0.00 22450 2.65 3.95 7,31,200 45,425 63,300
0 25 0 1354.2 0.00 22500 3.80 5.05 48,92,200 2,96,975 6,86,875
0 0 0 647.7 0.00 22550 4.25 5.55 7,94,975 65,125 73,625
0 0 0 622.15 0.00 22600 3.85 5.65 25,57,775 12,450 1,37,900
0 0 0 597.15 0.00 22650 6.55 8.25 9,41,825 43,550 54,750
0 250 0 1145.95 0.00 22700 5.90 7.9 44,02,175 67,575 2,77,150
0 0 0 549.4 0.00 22750 7.90 10 23,62,600 40,800 46,375
250 0 50 753.1 -341.50 22800 8.00 10.35 63,42,875 1,63,425 3,88,175
0 0 0 504.3 0.00 22850 10.00 12 25,38,450 52,875 72,950
0 250 0 946.05 0.00 22900 11.10 13.55 50,52,550 17,850 1,28,450
75 50 175 575 -369.30 22950 11.15 14 37,07,325 1,12,775 1,32,100
2,600 -25 11,000 554.45 -336.50 23000 13.40 17 1,23,66,725 2,18,300 6,93,825
0 25 0 848.7 0.00 23050 15.15 19.3 48,27,750 44,825 1,46,975
2,375 2,375 2,800 455 -294.15 23100 18.70 22.95 87,28,025 25,200 2,21,725
1,075 1,075 1,275 435.4 -259.80 23150 23.15 27.8 53,73,450 47,025 1,08,200
7,075 5,525 30,100 367.75 -327.30 23200 27.40 33.5 1,06,73,050 89,750 3,62,525
3,800 3,800 19,550 325.9 -270.50 23250 34.00 40.65 67,15,000 -25,125 1,47,175
30,250 27,475 1,16,900 286 -310.05 23300 38.45 46.6 1,18,31,000 2,40,075 5,70,450
32,250 29,750 1,35,325 246.2 -301.95 23350 50.20 61 71,97,350 69,825 2,50,275
81,400 44,625 4,81,525 210 -290.00 23400 63.25 75.85 1,20,41,825 1,42,500 4,17,450
60,525 55,025 7,66,050 177.95 -275.80 23450 73.85 90.55 82,25,550 1,41,125 2,31,225
3,19,025 2,69,100 38,01,700 142.15 -277.80 23500 90.35 110.3 1,97,44,900 34,650 4,41,550
1,68,575 1,61,775 32,85,075 121 -238.70 23550 112.85 136 1,03,23,225 66,700 1,80,675
6,22,325 5,39,400 87,09,350 98.85 -217.60 23600 130.20 162.2 1,71,92,900 -1,08,825 2,38,825
3,32,075 2,89,550 78,25,875 78.65 -196.65 23650 158.35 192 1,33,64,675 -78,375 1,38,225
9,95,575 7,14,200 1,58,15,125 62 -174.30 23700 174.95 225.9 1,65,59,100 -3,51,300 2,42,825
4,22,125 3,43,325 1,02,18,875 48.7 -149.15 23750 198.05 261.45 89,10,350 -1,36,450 82,925
12,95,450 8,27,750 1,88,35,350 40 -125.95 23800 222.40 301.35 1,09,21,500 -3,39,150 3,68,375
8,58,075 5,11,925 1,10,89,075 30.8 -102.25 23850 253.30 350 38,69,700 -2,10,300 1,27,525
10,88,275 3,01,675 1,45,99,150 22.5 -86.85 23900 267.05 387.05 33,43,050 -2,75,800 2,33,400
6,86,925 2,81,275 80,26,850 18.05 -66.00 23950 281.35 430.35 9,52,425 -54,650 55,550
17,79,500 9,83,325 1,77,36,500 13.3 -52.65 24000 304.20 481.2 7,81,825 -51,900 1,10,775
4,30,975 2,29,650 67,98,675 10 -40.90 24050 314.45 528.65 2,31,250 -3,625 20,150
6,17,750 2,91,375 95,87,350 9.3 -29.20 24100 326.80 573.45 1,85,075 -4,050 15,775
2,62,175 29,725 62,82,325 6.05 -19.95 24150 331.20 618.85 46,175 -625 10,950
11,98,975 5,37,425 92,76,600 5.55 -14.50 24200 333.10 664.7 31,525 1,600 15,925
2,04,950 21,875 46,89,425 3.7 -11.95 24250 341.70 717.35 4,775 575 2,775
3,92,350 1,08,825 59,24,375 4.3 -6.10 24300 342.70 762.4 8,350 -600 6,600
1,66,575 -50,900 24,62,525 3.35 -4.65 24350 345.75 815.6 3,300 475 2,300
5,49,150 2,42,075 40,36,250 3 -3.40 24400 406.75 922.9 3,925 25 575
1,95,150 50,275 17,04,400 2.7 -2.15 24450 0.00 550.15 0 175 0
17,14,125 11,23,600 65,98,150 2.7 -1.35 24500 363.85 973.35 2,400 -250 2,525
1,35,250 14,925 10,41,125 2.25 -1.55 24550 0.00 1941.7 0 0 0
4,63,275 1,42,100 35,46,100 1.9 -0.65 24600 0.00 1986.25 0 0 0
93,875 -11,875 7,67,525 1.7 -0.70 24650 313.00 1158.45 25 25 25
5,55,650 -1,18,925 31,96,250 1.8 0.00 24700 0.00 2076.2 0 0 0
57,250 -14,700 5,61,425 1.25 -0.45 24750 0.00 2121.55 0 0 0
4,23,500 1,47,625 25,16,425 1.7 0.20 24800 0.00 2167.15 0 0 0
64,850 -17,925 6,28,925 1.3 -0.20 24850 0.00 2212.95 0 0 0
1,09,325 -16,250 15,76,050 1.2 -0.30 24900 0.00 2259 0 0 0
54,475 4,900 4,22,450 1.7 0.45 24950 0.00 2305.25 0 0 0
11,65,750 47,375 46,85,100 1.7 0.65 25000 -831.95 1519.7 2,000 1,000 1,000
18,425 -7,400 1,07,125 1.1 -0.10 25050 0.00 2398.3 0 0 0
1,81,075 53,600 7,81,275 1.1 -0.05 25100 0.00 2445.1 0 0 0
13,550 -5,000 1,73,475 1.05 -0.05 25150 0.00 2492.05 0 0 0
94,350 50,750 6,28,450 1.3 0.35 25200 0.00 2539.2 0 0 0
0 0 0 0 0.00 25250 0.00 0 0 0 0
71,425 -41,800 5,32,375 1.3 0.40 25300 0.00 1379.1 0 0 0
0 0 0 0 0.00 25350 0.00 0 0 0 0
62,650 12,900 4,17,100 1.2 0.35 25400 0.00 2729.2 0 0 0
0 0 0 0 0.00 25450 0.00 0 0 0 0
2,97,675 11,900 11,77,700 1.7 0.90 25500 0.00 2825 0 0 0
0 0 0 0 0.00 25550 0.00 0 0 0 0
64,025 3,875 5,49,750 1.85 1.05 25600 0.00 2921.2 0 0 0
0 0 0 0 0.00 25650 0.00 0 0 0 0
36,825 -24,425 4,01,450 1.15 0.45 25700 0.00 3017.8 0 0 0
0 0 0 0 0.00 25750 0.00 0 0 0 0
25,900 -5,600 4,35,600 1 0.35 25800 0.00 3114.8 0 0 0
0 0 0 0 0.00 25850 0.00 0 0 0 0
3,25,450 2,38,950 10,93,875 1.05 0.35 25900 0.00 3212.05 0 0 0
0 0 0 0 0.00 25950 0.00 0 0 0 0
3,16,775 2,57,750 12,73,350 1.5 0.85 26000 0.00 3309.6 0 0 0
0 0 0 0 0.00 26050 0.00 0 0 0 0
2,27,525 1,64,225 8,89,475 0.95 0.20 26100 0.00 3407.4 0 0 0
0 0 0 0 0.00 26150 0.00 0 0 0 0
1,08,225 78,625 5,08,850 1.1 0.40 26200 0.00 3505.4 0 0 0
0 0 0 0 0.00 26250 0.00 0 0 0 0
1,49,150 1,11,525 6,83,325 1.1 0.50 26300 0.00 3603.6 0 0 0
0 0 0 0 0.00 26350 0.00 0 0 0 0
2,73,825 1,82,100 10,19,050 1.1 0.50 26400 0.00 3701.95 0 0 0
1,99,11,825 95,88,400
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.