`
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services

26352.05 -94.15 (-0.36%)

Option Chain for FINNIFTY

24 Apr 2025 12:10 PM IST

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

Call
Put

Lot Size : 65

Delta OI Change OI Vol IV Ltp Change Change Ltp IV Vol Change OI OI Delta
- 0 0 0 - 3504.30 0.00 20000 -0.50 0.40 - 5,729 -1,831 703 -
0.00 0 0 0 0.00 0.00 0.00 20100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20150 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20250 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20350 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20450 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 3044.65 0.00 20500 0.20 0.65 - 316 -185 257 -
0.00 0 0 0 0.00 0.00 0.00 20550 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20650 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20750 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20850 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20900 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20950 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2604.10 0.00 21000 -0.40 0.55 - 321 -161 561 -
0.00 0 0 0 0.00 0.00 0.00 21050 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2518.80 0.00 21100 0.00 0.45 0.00 0 -3 0 0.00
0.00 0 0 0 0.00 0.00 0.00 21150 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2434.65 0.00 21200 -0.40 0.55 - 8 3 16 -
0.00 0 0 0 0.00 0.00 0.00 21250 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2351.55 0.00 21300 0.00 0.50 0.00 0 -17 0 0.00
0.00 0 0 0 0.00 0.00 0.00 21350 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2269.65 0.00 21400 0.00 1.30 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 21450 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2189.00 0.00 21500 0.20 0.55 - 109 -26 157 -
0.00 0 0 0 0.00 0.00 0.00 21550 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2109.60 0.00 21600 -0.60 0.30 - 2 -1 17 -
0.00 0 0 0 0.00 0.00 0.00 21650 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2031.50 0.00 21700 0.00 0.50 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 21750 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1954.80 0.00 21800 0.00 1.00 0.00 0 -10 0 0.00
0.00 0 0 0 0.00 0.00 0.00 21850 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1879.55 0.00 21900 -0.40 0.50 - 1 0 81 -
0.00 0 0 0 0.00 0.00 0.00 21950 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1806.55 0.00 22000 -0.85 0.60 - 347 -172 837 -
0.00 0 0 0 0.00 0.00 0.00 22050 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1734.10 0.00 22100 0.00 0.60 - 3 -1 31 -
0.00 0 0 0 0.00 0.00 0.00 22150 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1662.25 0.00 22200 0.00 1.00 - 29 -24 644 -
0.00 0 0 0 0.00 0.00 0.00 22250 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1593.10 0.00 22300 -0.15 0.50 - 77 -12 86 -
0.00 0 0 0 0.00 0.00 0.00 22350 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1525.55 0.00 22400 -0.35 0.75 - 14 -3 45 -
0.00 0 0 0 0.00 0.00 0.00 22450 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1459.60 0.00 22500 -0.95 0.45 - 44 -37 346 -
- 0 0 0 - 2593.60 0.00 22550 0.00 1.50 0.00 0 0 0 0.00
- 0 0 0 - 1395.35 0.00 22600 0.00 1.50 0.00 0 -12 0 0.00
- 0 0 0 - 2496.50 0.00 22650 0.00 2.00 0.00 0 0 0 0.00
- 0 0 0 - 1332.80 0.00 22700 -0.40 0.55 - 5 1 30 -
- 0 0 0 - 2399.90 0.00 22750 -0.20 0.80 - 47 3 21 -
0.00 0 0 0 0.00 1559.35 0.00 22800 -0.60 0.80 - 108 -21 71 -
- 0 0 0 - 2303.90 0.00 22850 0.00 15.60 0.00 0 0 0 0.00
0.00 0 0 0 0.00 2338.25 0.00 22900 -0.30 0.85 - 13 -4 72 -
0.00 0 0 0 0.00 1154.20 0.00 22950 -1.10 6.45 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1122.75 0.00 23000 -0.35 0.70 - 468 -140 448 -
- 0 0 0 - 2114.00 0.00 23050 -1.50 0.50 - 1 0 5 -
0.00 0 0 0 0.00 1027.00 0.00 23100 -1.60 0.40 - 41 -1 34 -
- 0 0 0 - 2020.35 0.00 23150 0.00 11.95 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1701.20 0.00 23200 -1.40 0.55 - 51 -13 70 -
- 0 0 0 - 1927.65 0.00 23250 0.00 1.80 0.00 0 -2 0 0.00
0.00 0 0 0 0.00 1834.15 0.00 23300 -0.95 0.65 - 37 -18 86 -
- 0 0 0 - 1836.10 0.00 23350 -1.30 1.00 - 3 1 23 -
0.00 0 0 0 0.00 770.70 0.00 23400 -1.25 0.35 - 64 -12 72 -
0.00 0 0 0 0.00 894.90 20.05 23450 -1.35 0.45 - 3 -1 68 -
- 76 0 11 - 2893.35 -56.65 23500 -1.00 0.60 - 770 -129 428 -
0.00 0 0 0 0.00 2828.85 0.00 23550 0.00 1.60 0.00 0 0 0 0.00
0.00 0 0 0 0.00 2824.25 0.00 23600 -1.00 0.60 - 18 -2 73 -
0.00 0 0 0 0.00 1923.60 0.00 23650 -0.80 0.55 - 7 -1 130 -
0.00 0 0 0 0.00 1700.00 0.00 23700 -1.10 0.70 - 463 -79 439 -
0.00 0 0 0 0.00 2950.00 0.00 23750 -1.50 1.55 - 11 -1 112 -
0.00 0 0 0 0.00 2897.85 0.00 23800 -1.00 1.40 - 135 12 209 -
0.00 0 -1 0 0.00 2754.40 130.90 23850 -1.05 1.20 - 19 -16 52 -
- 84 0 1 - 2478.10 884.00 23900 -1.45 0.45 - 62 -15 174 -
0.00 0 -15 0 0.00 2478.05 0.00 23950 -1.55 0.90 - 8 -1 71 -
- 541 -17 26 - 2381.30 -72.60 24000 -1.50 0.90 - 3,788 -308 1,754 -
0.00 0 0 0 0.00 2560.70 0.00 24050 -2.25 1.50 - 60 -17 109 -
0.00 0 -1 0 0.00 2370.55 0.00 24100 -1.20 1.00 - 236 -40 307 -
0.00 0 -2 0 0.00 2241.95 0.00 24150 -2.15 0.60 - 535 -140 193 -
0.00 0 -2 0 0.00 2222.00 0.00 24200 -1.20 1.20 - 758 52 492 -
0.00 0 -9 0 0.00 2208.95 0.00 24250 -1.00 1.10 - 380 28 149 -
0.00 0 0 0 0.00 2097.50 0.00 24300 -1.40 0.85 - 598 -43 417 -
0.00 0 -7 0 0.00 2099.30 0.00 24350 -1.00 1.20 - 113 -5 201 -
0.00 0 0 0 0.00 2236.75 0.00 24400 -1.40 1.05 - 1,171 63 282 -
0.00 0 0 0 0.00 1045.80 0.00 24450 -1.70 0.85 - 244 -46 110 -
- 391 -63 112 - 1863.45 -94.80 24500 -1.70 0.95 - 1,906 -31 922 -
- 105 0 1 - 2045.40 90.00 24550 -0.70 1.75 - 9 -5 94 -
0.00 0 -2 0 0.00 1862.00 0.00 24600 -1.45 1.10 - 140 -60 348 -
0.00 0 -12 0 0.00 1813.90 0.00 24650 -0.95 1.70 - 6 -1 171 -
- 163 0 5 - 1681.35 -29.50 24700 -2.05 0.95 - 1,770 37 375 -
0.00 0 -2 0 0.00 1647.00 0.00 24750 -1.45 1.30 - 5 -2 134 -
0.00 0 -18 0 0.00 1660.05 5.00 24800 -2.20 1.00 - 562 29 566 -
0.00 0 0 0 0.00 1605.50 0.00 24850 -2.15 0.70 - 129 -35 444 -
- 441 -1 2 - 1485.95 -80.75 24900 -2.15 0.85 - 1,457 -46 590 -
0.00 0 -3 0 0.00 1465.00 0.00 24950 -1.75 1.55 - 159 32 177 -
- 1,423 -17 34 - 1357.95 -94.50 25000 -2.40 0.85 - 18,388 1,967 5,466 -
0.00 0 0 0 0.00 1444.85 0.00 25050 -3.90 1.05 - 2,742 259 398 -
0.00 0 -14 0 0.00 1268.30 0.00 25100 -3.20 1.20 - 4,810 726 1,192 -
0.00 0 -1 0 0.00 1484.00 0.00 25150 -2.40 1.80 - 564 11 479 -
- 522 -1 5 - 1183.10 -105.80 25200 -2.85 1.20 - 4,360 57 1,517 -
0.00 0 -2 0 0.00 1248.10 0.00 25250 -2.95 1.50 - 2,107 -3 621 -
- 389 -10 14 - 1104.95 10.90 25300 -3.30 1.40 - 4,287 -1 853 -
- 240 0 3 - 1078.80 -19.35 25350 -3.85 1.35 - 4,170 215 567 -
- 478 -6 7 - 951.50 -114.55 25400 -3.25 1.55 - 12,158 886 1,560 -
- 296 1 6 - 926.00 -88.60 25450 -3.15 1.70 - 2,219 216 558 -
- 1,060 -47 59 - 860.00 -103.75 25500 -3.40 1.85 - 36,613 2,986 4,493 -
- 236 0 3 - 969.55 68.30 25550 -3.25 2.05 - 5,479 675 845 -
- 631 0 2 - 788.00 -51.90 25600 -4.05 1.90 - 9,778 296 1,220 -
0.00 0 -2 0 0.00 814.45 0.00 25650 -4.45 1.85 - 3,168 192 459 -
- 696 -111 194 - 660.00 -92.60 25700 -5.00 1.95 61.12 9,299 776 1,494 -0.02
- 236 -1 7 - 616.50 -18.05 25750 -6.65 2.05 57.29 4,951 144 466 -0.02
- 574 -18 56 - 605.60 -58.30 25800 -6.55 2.35 54.43 22,049 1,459 2,361 -0.02
0.00 0 -5 0 0.00 539.85 0.00 25850 -6.95 2.90 51.98 10,171 717 1,116 -0.03
0.85 396 -30 74 87.83 488.90 -88.90 25900 -7.65 2.90 47.57 16,205 416 1,222 -0.03
0.83 494 -3 17 83.16 441.05 -69.70 25950 -8.80 3.20 43.94 14,369 879 1,539 -0.04
0.87 1,579 -329 816 61.78 373.10 -87.35 26000 -9.25 3.40 39.85 51,417 361 4,743 -0.04
0.83 274 -31 101 61.73 331.55 -89.90 26050 -9.95 3.70 35.78 18,213 518 1,049 -0.05
0.82 562 -82 350 55.27 281.90 -84.75 26100 -11.25 4.30 32.07 62,217 2,797 3,884 -0.06
0.84 238 -16 483 40.66 220.75 -96.60 26150 -13.50 4.85 27.70 32,618 1,129 1,581 -0.08
0.78 585 92 3,548 38.42 177.00 -93.55 26200 -16.05 5.95 23.62 69,687 2,080 3,590 -0.10
0.74 942 618 6,164 30.97 127.15 -98.50 26250 -20.15 7.40 19.08 82,706 2,716 3,670 -0.15
0.66 2,491 1,805 41,929 24.35 80.25 -107.00 26300 -25.55 9.75 13.99 1,82,313 6,271 8,496 -0.23
0.51 7,645 7,096 1,07,167 16.90 35.75 -115.05 26350 -31.05 15.05 7.90 2,16,166 9,457 10,737 -0.48
0.28 18,871 16,784 2,89,419 15.57 13.65 -102.30 26400 -19.25 42.80 - 2,46,577 7,989 12,116 -
0.17 5,828 3,803 1,78,627 19.72 9.05 -79.30 26450 4.30 88.65 - 51,796 -4 1,217 -
0.13 9,837 3,911 1,65,050 24.85 7.90 -59.25 26500 23.70 136.90 - 31,296 291 3,141 -
0.09 2,320 1,039 68,613 28.65 6.20 -46.00 26550 36.30 185.65 - 4,483 -79 382 -
0.07 4,481 1,154 79,311 32.39 5.10 -36.30 26600 47.95 236.20 - 5,618 -288 464 -
0.06 2,680 890 43,105 36.24 4.45 -29.05 26650 55.45 285.25 - 940 -265 382 -
0.05 4,031 117 63,096 40.61 4.25 -23.65 26700 60.35 335.20 - 735 -239 485 -
0.04 1,533 -1,300 28,676 44.12 3.75 -20.00 26750 56.90 376.55 - 369 -130 225 -
0.03 4,006 -126 38,112 47.21 3.25 -16.25 26800 68.80 434.25 - 105 -49 187 -
0.03 1,201 -125 14,574 51.28 3.15 -13.15 26850 12.00 421.65 0.00 0 -54 0 0.00
0.03 2,896 995 25,217 54.55 2.85 -10.85 26900 64.60 531.40 - 13 0 67 -
0.03 594 45 9,664 58.97 2.95 -9.00 26950 70.35 572.90 - 10 0 16 -
0.02 4,770 -314 33,330 61.62 2.55 -7.90 27000 6.80 565.70 0.00 0 -25 0 0.00
- 371 84 3,073 - 2.55 -6.25 27050 0.00 675.55 0.00 0 6 0 0.00
- 2,109 626 12,878 - 2.45 -4.85 27100 221.20 729.95 - 4 -2 9 -
- 950 302 4,471 - 2.40 -4.40 27150 333.90 857.30 - 17 4 7 -
- 2,163 54 23,897 - 2.10 -3.75 27200 0.00 804.00 0.00 0 8 0 0.00
- 488 408 4,776 - 2.05 -3.45 27250 0.00 2129.65 - 0 0 0 -
- 2,017 926 10,674 - 2.05 -2.75 27300 0.00 3773.95 - 0 0 0 -
- 190 190 772 - 2.30 -31.55 27350 0.00 2223.30 - 0 0 0 -
- 2,223 1,097 12,531 - 1.75 -2.10 27400 154.60 1119.85 - 41 4 14 -
- 98 59 515 - 2.05 -1.85 27450 0.00 2317.70 - 0 0 0 -
- 7,920 4,064 43,942 - 1.70 -1.45 27500 0.00 911.30 0.00 0 -1 0 0.00
0.00 0 0 0 30.00 24.45 0.00 27550 0.00 2412.80 - 0 0 0 -
- 1,985 1,007 6,870 - 1.40 -1.40 27600 0.00 4054.55 - 0 0 0 -
0.00 0 0 0 30.00 20.70 0.00 27650 0.00 2508.50 - 0 0 0 -
- 1,071 4 5,999 - 1.45 -1.05 27700 0.00 4148.80 - 0 0 0 -
- 228 226 1,978 - 1.40 -1.45 27750 0.00 2604.75 - 0 0 0 -
- 1,205 49 8,805 - 1.30 -0.75 27800 0.00 4243.40 - 0 0 0 -
0.00 0 0 0 30.00 14.70 0.00 27850 0.00 2701.40 - 0 0 0 -
- 1,186 -173 4,874 - 1.30 -0.55 27900 0.00 4338.30 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 27950 0.00 0.00 0.00 0 0 0 0.00
- 4,678 -1,106 14,959 - 1.05 -0.70 28000 0.00 4433.45 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 28050 0.00 0.00 0.00 0 0 0 0.00
- 262 217 1,157 - 1.00 -0.85 28100 0.00 4528.85 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 28150 0.00 0.00 0.00 0 0 0 0.00
- 341 -76 128 - 1.15 -0.45 28200 0.00 4624.50 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 28250 0.00 0.00 0.00 0 0 0 0.00
- 110 9 95 - 0.75 -0.80 28300 0.00 4720.35 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 28350 0.00 0.00 0.00 0 0 0 0.00
- 329 -210 439 - 0.95 -0.45 28400 0.00 4816.40 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 28450 0.00 0.00 0.00 0 0 0 0.00
- 560 -363 2,223 - 1.15 -0.10 28500 0.00 4912.70 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 28550 0.00 0.00 0.00 0 0 0 0.00
- 266 -112 379 - 1.00 -0.30 28600 0.00 5009.10 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 28650 0.00 0.00 0.00 0 0 0 0.00
- 179 127 430 - 1.15 -0.35 28700 0.00 5105.70 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 28750 0.00 0.00 0.00 0 0 0 0.00
- 171 137 194 - 1.20 0.05 28800 0.00 5202.45 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 28850 0.00 0.00 0.00 0 0 0 0.00
- 78 16 769 - 1.00 -0.15 28900 0.00 5299.35 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 28950 0.00 0.00 0.00 0 0 0 0.00
- 59 -15 160 - 1.45 0.30 29000 0.00 5396.40 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 29050 0.00 0.00 0.00 0 0 0 0.00
- 67 11 141 - 1.00 -0.05 29100 0.00 5493.50 - 0 0 0 -
1,18,140 99,192
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.