Option Chain for FINNIFTY
Last Updated on 30 May 2023 02:12 PM IST info_outline
Note:- Click on the strike price to open the historical data.
Call |
Put |
|||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | IV | Ltp | Chng | Chng | Ltp | IV | Chng OI | OI | |
| - | - | - | - | - | 15000 | -0.10 | 0.15 | 150.98 | 3,285 | 3,584 |
| - | - | - | - | - | 15400 | -0.05 | 0.15 | 136.82 | 1,476 | 1,527 |
| - | - | - | - | - | 15500 | -0.10 | 0.15 | 133.32 | 339 | 350 |
| - | - | - | - | - | 15600 | -0.10 | 0.15 | 129.85 | 1,639 | 1,826 |
| - | - | - | - | - | 15700 | -89.55 | 0.15 | 126.39 | 284 | 284 |
| - | - | - | - | - | 15800 | -100.60 | 0.15 | 122.95 | 610 | 610 |
| - | - | - | - | - | 15900 | -0.20 | 0.10 | 116.05 | 262 | 279 |
| - | - | - | - | - | 16000 | -0.20 | 0.15 | 118.69 | 11,928 | 12,048 |
| - | - | - | - | - | 16100 | - | 0.20 | 115.23 | 1,301 | 1,336 |
| - | - | - | - | - | 16200 | -0.20 | 0.20 | 111.78 | 5 | 12 |
| - | - | - | - | - | 16300 | -0.20 | 0.20 | 108.35 | -25 | 19 |
| - | - | - | - | - | 16400 | -0.25 | 0.15 | 104.94 | 3,680 | 3,709 |
| - | - | - | - | - | 16500 | -0.35 | 0.15 | 99.30 | 1,887 | 2,055 |
| - | - | - | - | - | 16600 | - | 0.25 | 99.94 | 172 | 183 |
| - | - | - | - | - | 16700 | -0.05 | 0.20 | 92.67 | 80 | 137 |
| - | - | - | - | - | 16800 | -0.20 | 0.20 | 91.42 | 4,215 | 4,272 |
| - | - | - | - | - | 16900 | -0.10 | 0.15 | 86.10 | 1,016 | 1,027 |
| - | - | - | - | - | 17000 | -0.20 | 0.20 | 84.74 | 11,656 | 13,162 |
| - | - | - | - | - | 17100 | -0.15 | 0.15 | 81.42 | 7,523 | 7,608 |
|
|
||||||||||
| - | - | - | - | - | 17200 | -0.20 | 0.10 | 76.32 | 54 | 87 |
| - | - | - | - | - | 17300 | -0.25 | 0.20 | 74.80 | 59 | 100 |
| - | - | - | - | - | 17400 | -0.20 | 0.25 | 72.86 | -77 | 46 |
| - | - | - | - | - | 17500 | -0.25 | 0.10 | 66.63 | -357 | 2,380 |
| - | - | - | - | - | 17600 | -0.15 | 0.20 | 64.94 | 27 | 861 |
| - | - | - | - | - | 17700 | -0.30 | 0.10 | 58.31 | -207 | 1,624 |
| - | - | - | - | - | 17800 | -0.30 | 0.10 | 58.40 | -393 | 780 |
| - | - | - | - | - | 17900 | -0.25 | 0.15 | 55.15 | 74 | 519 |
| - | - | - | - | - | 17950 | -0.25 | 0.30 | 55.48 | 59 | 226 |
| 2 | - | - | - | - | 18000 | -0.35 | 0.15 | 49.00 | 825 | 22,280 |
| - | - | - | - | - | 18050 | -0.40 | 0.15 | 49.05 | -9 | 268 |
| 1 | - | - | - | - | 18100 | -0.55 | 0.10 | 48.64 | -331 | 2,529 |
| 1 | - | - | - | - | 18150 | -0.50 | 0.15 | 45.86 | -20 | 264 |
| 2 | - | - | - | - | 18200 | -0.50 | 0.15 | 44.27 | -1,852 | 4,861 |
| - | - | - | - | - | 18250 | -0.60 | 0.15 | 44.65 | 76 | 2,340 |
| 251 | - | - | - | - | 18300 | -0.60 | 0.10 | 41.09 | 519 | 5,854 |
| 1 | - | - | - | - | 18350 | -0.60 | 0.15 | 40.52 | 242 | 3,025 |
| 242 | -204 | 59.50 | 1132.00 | 1.85 | 18400 | -0.55 | 0.20 | 37.91 | -1,491 | 8,297 |
| 1 | - | - | - | - | 18450 | -0.70 | 0.15 | 37.26 | -138 | 4,558 |
| 359 | -479 | 63.22 | 1047.05 | 17.05 | 18500 | -0.60 | 0.20 | 34.73 | -3,039 | 41,332 |
| 1 | - | - | - | - | 18550 | -0.70 | 0.15 | 33.13 | -1,176 | 3,193 |
| 13 | -2 | 51.36 | 930.85 | -17.90 | 18600 | -0.75 | 0.15 | 32.37 | -409 | 19,308 |
| 6 | -3 | 60.85 | 894.10 | -65.20 | 18650 | -0.80 | 0.20 | 31.40 | -4,251 | 5,976 |
| 9 | -1 | 49.55 | 833.55 | -20.65 | 18700 | -0.90 | 0.15 | 28.34 | -912 | 22,057 |
| 5 | - | - | - | - | 18750 | -0.95 | 0.20 | 27.46 | -2,610 | 6,444 |
| 83 | -13 | 53.11 | 745.00 | -47.20 | 18800 | -1.15 | 0.15 | 25.82 | 9,990 | 39,325 |
| 9 | - | 56.02 | 705.35 | -8.75 | 18850 | -1.20 | 0.25 | 24.17 | 558 | 13,223 |
| 137 | -5 | 48.46 | 646.80 | 18.05 | 18900 | -1.40 | 0.20 | 22.52 | -17,125 | 50,472 |
| 115 | -8 | 39.15 | 582.40 | 16.25 | 18950 | -1.45 | 0.20 | 20.86 | -1,732 | 20,064 |
| 1,641 | -656 | - | 538.15 | 3.75 | 19000 | -1.60 | 0.20 | 19.64 | 63,523 | 151,695 |
| 278 | -12 | 32.63 | 484.80 | -2.30 | 19050 | -1.70 | 0.20 | 17.93 | -11,004 | 16,195 |
| 2,214 | -119 | - | 428.00 | -7.80 | 19100 | -1.95 | 0.20 | 16.21 | 31,377 | 88,755 |
| 677 | -72 | 19.63 | 395.50 | 6.90 | 19150 | -2.15 | 0.25 | 14.48 | 12,520 | 36,722 |
| 4,516 | -389 | 17.97 | 353.00 | 13.15 | 19200 | -2.60 | 0.20 | 12.73 | 35,967 | 127,100 |
| 2,150 | 39 | 15.00 | 300.50 | 11.15 | 19250 | -2.90 | 0.30 | 11.41 | 49,350 | 100,002 |
| 5,579 | -2,366 | 12.47 | 250.75 | 10.30 | 19300 | -3.80 | 0.35 | 9.88 | 116,813 | 202,063 |
| 3,968 | 118 | 9.87 | 199.70 | 3.40 | 19350 | -5.75 | 0.35 | 8.06 | 67,654 | 140,415 |
| 22,900 | 9,284 | 7.40 | 148.60 | -1.55 | 19400 | -9.50 | 0.75 | 7.42 | 161,404 | 259,335 |
| 33,773 | 25,235 | 7.35 | 102.20 | -4.05 | 19450 | -15.90 | 2.15 | 6.76 | 310,170 | 364,623 |
| 198,287 | 165,399 | 6.74 | 57.25 | -14.10 | 19500 | -24.25 | 7.60 | 6.26 | 411,401 | 490,388 |
| 408,695 | 350,807 | 6.14 | 22.95 | -19.80 | 19550 | -30.15 | 22.75 | 5.92 | 145,421 | 190,627 |
| 519,863 | 388,872 | 6.39 | 5.80 | -17.60 | 19600 | -26.95 | 56.60 | 5.42 | 20,989 | 66,290 |
| 336,117 | 221,176 | 6.64 | 0.90 | -10.60 | 19650 | -17.30 | 103.60 | 6.15 | 9,257 | 14,267 |
| 240,676 | 120,515 | 7.82 | 0.35 | -5.05 | 19700 | -13.85 | 151.10 | 7.14 | 1,163 | 5,035 |
| 106,566 | 25,745 | 9.35 | 0.25 | -2.50 | 19750 | -11.20 | 202.10 | - | -363 | 1,179 |
| 188,068 | 82,935 | 10.61 | 0.25 | -1.50 | 19800 | -10.55 | 250.00 | - | 186 | 833 |
| 63,687 | 27,678 | 12.29 | 0.20 | -1.15 | 19850 | -10.55 | 303.70 | - | 199 | 396 |
| 88,677 | 23,310 | 12.99 | 0.15 | -0.95 | 19900 | -17.80 | 347.65 | - | 199 | 309 |
| 27,001 | 8,522 | 15.56 | 0.15 | -0.80 | 19950 | 14.40 | 420.85 | - | -7 | 28 |
| 143,661 | 47,010 | 16.68 | 0.15 | -0.70 | 20000 | -8.25 | 458.00 | - | -14 | 55 |
| 14,849 | 5,670 | 17.55 | 0.15 | -0.60 | 20050 | -291.45 | 493.85 | - | - | 2 |
| 31,505 | 5,401 | 19.76 | 0.10 | -0.60 | 20100 | 32.95 | 565.95 | - | 2 | 11 |
| 12,780 | 5,205 | 20.51 | 0.15 | -0.60 | 20150 | - | - | - | - | - |
| 36,986 | 318 | 22.79 | 0.15 | -0.55 | 20200 | - | - | - | - | - |
| 4,190 | 1,682 | 23.42 | 0.15 | -0.55 | 20250 | - | - | - | - | - |
| 23,001 | -95 | 24.85 | 0.10 | -0.55 | 20300 | - | - | - | - | - |
| 2,553 | 1,001 | 26.28 | 0.15 | -0.50 | 20350 | 9.85 | 815.75 | - | - | 2 |
| 8,436 | -643 | 27.70 | 0.05 | -0.50 | 20400 | - | - | - | - | 2 |
| 759 | 361 | 29.10 | 0.10 | -0.45 | 20450 | - | - | - | - | - |
| 38,859 | -7,204 | 30.50 | 0.10 | -0.50 | 20500 | - | - | - | - | - |
| 1,698 | 1,044 | 31.89 | 0.05 | -0.45 | 20550 | - | - | - | - | - |
| 1,704 | 918 | 33.27 | 0.05 | -0.45 | 20600 | - | - | - | - | - |
| 3,189 | 1,401 | 36.01 | 0.10 | -0.35 | 20700 | - | - | - | - | - |
| 3,069 | 1,422 | 36.70 | 0.05 | -0.35 | 20800 | - | - | - | - | - |
| 1,592 | 1,075 | 41.41 | 0.05 | -0.45 | 20900 | - | - | - | - | - |
| 11,593 | -2,223 | 44.06 | 0.05 | -0.35 | 21000 | - | - | - | - | - |
| 752 | 298 | 46.69 | 0.05 | -0.30 | 21100 | - | - | - | - | - |
| 482 | 180 | 49.29 | 0.05 | -0.30 | 21200 | - | - | - | - | - |
| 1,305 | 971 | 49.28 | 0.05 | -0.30 | 21300 | - | - | - | - | - |
| 863 | 331 | 51.73 | 0.05 | -0.30 | 21400 | - | - | - | - | - |
| 1,874 | -664 | 54.16 | 0.05 | -0.30 | 21500 | - | - | - | - | - |
| 724 | 583 | 56.57 | 0.05 | -0.25 | 21600 | - | - | - | - | - |
| 1,167 | 160 | 66.03 | 0.05 | -0.25 | 22000 | - | - | - | - | - |
| Total | 2,604,162 | 2,592,650 | ||||||||
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.