[--[65.84.65.76]--]
FINNIFTY
NIFTY FINANCIAL SERVICES

21173 273.55 (1.31%)

Option Chain for FINNIFTY

19 Apr 2024 04:22 PM IST

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

Call Put
OI Chng OI Vol IV Ltp Chng Chng Ltp IV Vol Chng OI OI
75,760 72,080 1,64,440 42.55 0.45 -0.30 24200 0.00 3428.35 - 0 0 0
0 0 0 0.00 0.00 0.00 24150 0.00 0.00 0.00 0 0 0
12,800 11,880 83,400 40.91 0.40 -0.35 24100 0.00 3329.35 - 0 0 0
0 0 0 0.00 0.00 0.00 24050 0.00 0.00 0.00 0 0 0
74,200 65,840 2,12,640 38.73 0.30 -0.25 24000 0.00 3230.45 - 0 0 0
0 0 0 0.00 0.00 0.00 23950 0.00 0.00 0.00 0 0 0
14,680 12,680 71,440 40.78 0.75 0.15 23900 0.00 3131.60 - 0 0 0
0 0 0 0.00 0.00 0.00 23850 0.00 0.00 0.00 0 0 0
8,400 5,400 62,760 37.25 0.40 -0.25 23800 0.00 3032.95 - 0 0 0
0 0 0 0.00 0.00 0.00 23750 0.00 0.00 0.00 0 0 0
9,960 7,400 67,720 36.75 0.50 -0.20 23700 0.00 2934.35 - 0 0 0
0 0 0 0.00 0.00 0.00 23650 0.00 0.00 0.00 0 0 0
7,840 1,800 78,840 36.63 0.70 0.00 23600 0.00 2836.00 - 0 0 0
0 0 0 0.00 0.00 0.00 23550 0.00 0.00 0.00 0 0 0
24,360 -2,800 95,280 35.06 0.65 0.00 23500 0.00 2737.80 - 0 0 0
0 0 0 0.00 0.00 0.00 23450 0.00 0.00 0.00 0 0 0
4,960 -520 63,800 33.21 0.55 -0.25 23400 0.00 2639.85 - 0 0 0
0 0 0 0.00 0.00 0.00 23350 0.00 0.00 0.00 0 0 0
6,800 -1,000 66,640 31.61 0.50 -0.25 23300 0.00 2542.20 - 0 0 0
0 0 0 0.00 0.00 0.00 23250 0.00 0.00 0.00 0 0 0
11,200 -7,600 98,440 30.00 0.45 -0.35 23200 0.00 2444.85 - 0 0 0
0 0 0 0.00 0.00 0.00 23150 0.00 0.00 0.00 0 0 0
5,640 -4,320 71,960 29.50 0.60 -0.20 23100 0.00 2347.95 - 0 0 0
0 0 0 0.00 0.00 0.00 23050 0.00 0.00 0.00 0 0 0
2,06,960 -31,480 9,75,680 28.15 0.60 -0.40 23000 0.00 2251.50 - 0 0 0
5,520 -40 44,280 26.98 0.50 -0.45 22950 0.00 2203.45 - 0 0 0
11,040 -5,880 1,29,160 26.55 0.55 -0.30 22900 0.00 2155.55 - 0 0 0
14,040 -14,160 79,440 26.09 0.60 -0.45 22850 0.00 2107.85 - 0 0 0
28,560 4,720 2,28,320 25.18 0.55 -0.25 22800 0.00 2060.25 - 0 0 0
8,960 -120 41,640 24.01 0.45 -0.45 22750 0.00 2012.90 - 0 0 0
20,080 -4,880 2,12,600 23.33 0.45 -0.40 22700 0.00 1965.70 - 0 0 0
5,440 1,040 94,880 23.31 0.60 -0.30 22650 0.00 1918.70 - 0 0 0
47,920 -25,600 6,29,800 22.41 0.55 -0.30 22600 0.00 1871.95 - 0 0 0
11,160 7,680 70,880 22.08 0.65 -0.25 22550 0.00 1825.40 - 0 0 0
1,55,640 33,120 12,59,560 20.79 0.50 -0.40 22500 -557.60 801.20 0.00 0 0 0
14,840 -8,720 1,51,080 20.28 0.55 -0.35 22450 0.00 1733.10 - 0 0 0
1,62,560 -56,960 10,23,160 19.57 0.55 -0.40 22400 0.00 1687.40 - 0 0 0
20,040 -7,880 1,36,840 18.85 0.55 -0.45 22350 0.00 1641.95 - 0 0 0
3,32,200 -97,520 23,46,880 18.13 0.55 -0.55 22300 0.00 1596.85 - 0 0 0
17,840 -440 1,97,880 17.86 0.70 -0.45 22250 0.00 1552.05 - 0 0 0
1,10,760 -11,240 17,23,200 17.49 0.85 -0.35 22200 -484.15 1023.45 34.58 160 80 80
59,560 12,960 6,44,040 16.61 0.80 -0.45 22150 0.00 1463.55 - 0 0 0
1,59,960 4,400 18,05,480 16.17 0.95 -0.40 22100 0.00 1419.85 - 0 0 0
67,720 25,120 7,87,600 15.99 1.30 -0.20 22050 0.00 1376.60 - 0 0 0
6,56,200 58,880 59,27,200 15.91 1.85 0.20 22000 -13.35 900.00 43.07 200 120 4,440
1,36,000 54,840 18,88,840 14.62 1.50 -0.35 21950 0.00 1291.40 - 0 0 0
4,19,440 24,480 79,34,600 14.54 2.20 0.10 21900 0.00 1249.45 - 0 0 0
2,94,400 1,40,280 36,17,800 15.07 4.05 1.55 21850 0.00 1208.05 - 0 0 0
8,12,880 2,40,880 1,04,62,360 14.82 5.35 2.25 21800 -232.95 626.90 24.75 480 0 920
4,63,360 85,720 43,11,760 14.11 6.00 2.35 21750 24.35 578.90 23.76 360 160 240
4,99,160 -31,560 1,34,77,320 14.37 9.40 4.75 21700 -145.85 525.00 21.60 1,040 80 4,160
2,37,920 12,640 62,65,240 13.94 11.70 5.95 21650 -84.75 480.45 21.04 5,520 840 2,120
5,68,680 1,74,960 1,47,68,480 14.33 18.00 10.50 21600 -224.20 432.05 19.78 14,560 7,680 23,640
3,77,760 27,920 75,06,560 15.04 28.25 18.80 21550 -238.80 374.80 17.03 20,200 360 4,080
6,01,280 78,640 2,03,80,920 14.87 36.00 23.80 21500 -215.95 342.55 18.12 40,880 40 22,960
3,28,320 30,760 82,62,280 16.46 58.00 42.05 21450 -209.90 304.70 18.02 12,640 240 3,960
6,51,280 -1,45,080 1,99,15,760 15.30 63.00 41.95 21400 -197.45 270.05 18.08 1,53,920 -37,240 51,720
2,81,040 87,520 94,82,160 14.60 73.05 45.30 21350 -179.90 250.50 19.68 1,80,560 4,640 30,800
4,67,160 3,120 1,78,60,680 15.05 95.15 58.60 21300 -158.40 233.15 21.74 4,76,480 13,240 82,240
4,47,640 1,84,160 1,06,67,600 14.93 115.35 68.85 21250 -162.85 190.00 19.95 5,85,600 20,680 84,200
6,18,280 -96,120 2,04,17,640 18.27 169.00 110.75 21200 -154.25 159.65 18.85 25,50,440 55,480 2,89,920
2,80,640 -1,30,680 1,16,05,720 14.63 170.55 97.90 21150 -138.55 139.50 19.69 31,60,400 1,72,960 3,35,000
4,71,840 -2,640 1,67,59,680 18.28 225.00 135.20 21100 -129.70 114.85 18.78 63,16,000 1,71,360 4,78,440
1,51,240 25,760 82,50,560 17.91 253.50 145.05 21050 -115.45 100.05 19.25 30,72,160 61,120 1,45,880
4,33,280 6,960 1,78,14,680 16.24 275.00 144.25 21000 -99.50 85.00 19.44 1,05,52,160 3,18,920 6,16,240
1,38,560 -36,960 76,87,960 18.12 325.20 169.00 20950 -75.10 81.40 20.93 53,78,080 3,640 1,78,120
2,68,440 -13,080 1,19,94,040 18.57 366.20 182.75 20900 -72.00 65.10 20.85 1,11,16,240 1,61,560 4,77,360
67,360 33,480 59,66,960 19.82 413.40 199.40 20850 -60.30 60.00 21.78 86,94,680 80,920 2,00,880
1,72,640 1,42,400 75,86,120 17.35 440.95 191.10 20800 -51.10 51.05 21.76 1,72,17,840 5,87,880 7,93,160
43,480 39,960 22,77,320 17.69 486.00 201.30 20750 -37.75 50.05 23.49 82,85,400 2,53,840 3,42,120
73,640 67,520 22,33,120 20.81 543.65 228.80 20700 -30.00 45.00 23.86 1,29,55,000 3,34,280 5,75,080
34,480 33,200 4,00,200 18.76 579.90 218.60 20650 -24.40 40.10 24.43 54,50,200 1,78,080 3,21,640
19,720 18,560 1,81,440 14.92 617.65 212.80 20600 -21.30 34.10 24.63 1,07,72,600 2,79,840 7,64,320
7,800 7,640 55,760 15.69 667.25 228.40 20550 -15.10 32.25 25.62 53,15,000 1,12,280 2,62,160
6,720 4,320 63,760 14.95 715.40 232.10 20500 -17.90 23.00 24.64 1,49,28,640 1,07,640 12,16,840
4,760 1,520 15,600 - 753.10 237.85 20450 -10.75 24.25 26.52 38,92,520 -38,440 1,46,200
2,320 2,280 13,080 - 800.35 139.80 20400 -13.05 18.00 25.65 72,35,680 85,440 2,60,680
920 920 1,760 - 833.40 152.35 20350 -7.90 19.00 27.23 25,73,320 49,520 1,19,880
520 520 1,160 - 905.85 193.35 20300 -5.60 17.50 28.15 53,90,840 2,26,840 4,32,640
0 0 80 - 645.00 -99.75 20250 -2.70 17.00 28.97 20,05,360 25,680 1,16,960
0 0 520 - 565.00 -212.75 20200 -2.60 14.60 29.20 53,08,920 2,30,480 4,45,080
0 0 0 - 811.60 0.00 20150 -2.75 12.20 29.30 17,23,160 96,280 1,94,680
0 0 0 - 846.20 0.00 20100 -2.75 10.75 29.71 44,89,560 4,39,040 5,12,200
0 0 0 - 881.60 0.00 20050 -2.70 9.70 30.43 17,78,880 43,960 73,040
1,840 200 880 - 1180.00 236.95 20000 -0.95 9.25 31.06 71,72,040 2,30,920 4,08,960
0 0 0 - 954.75 0.00 19950 -0.40 8.40 31.80 14,09,960 33,760 61,360
0 0 0 - 992.30 0.00 19900 0.15 8.00 32.60 31,63,800 66,600 1,22,880
0 0 0 - 1030.55 0.00 19850 0.20 7.00 32.74 17,29,440 23,760 40,040
0 0 0 - 1069.45 0.00 19800 0.00 6.25 33.18 33,68,760 1,82,240 2,55,040
0 0 0 - 1109.00 0.00 19750 0.80 5.80 33.81 9,42,920 34,560 45,640
0 0 0 - 1149.20 0.00 19700 -1.30 3.20 31.95 21,77,720 40,160 1,26,360
0 0 0 - 1189.95 0.00 19650 -1.80 2.55 31.92 4,59,080 25,080 35,720
0 0 0 - 1231.30 0.00 19600 0.65 4.80 35.83 23,91,680 -39,320 85,400
0 0 0 - 1273.20 0.00 19550 0.40 4.05 35.94 8,46,040 39,200 46,440
0 0 0 - 1315.60 0.00 19500 0.75 4.20 37.10 23,49,400 1,83,880 2,44,600
0 0 0 - 1358.55 0.00 19450 0.85 3.55 37.21 4,48,280 26,640 29,560
0 0 0 - 1401.95 0.00 19400 1.10 3.75 38.45 16,43,600 77,120 1,04,800
0 0 0 - 1445.80 0.00 19350 1.00 3.40 38.90 4,08,720 15,120 19,840
40 0 40 - 1533.60 -932.80 19300 1.10 3.20 39.54 14,23,240 1,20,520 1,34,200
0 0 0 0.00 0.00 0.00 19250 0.00 0.00 0.00 0 0 0
0 0 0 - 1579.90 0.00 19200 -0.75 1.25 37.05 16,42,520 1,31,600 1,41,880
0 0 0 0.00 0.00 0.00 19150 0.00 0.00 0.00 0 0 0
0 0 0 - 1671.20 0.00 19100 0.05 1.80 40.40 8,80,480 53,120 58,920
0 0 0 0.00 0.00 0.00 19050 0.00 0.00 0.00 0 0 0
0 0 0 - 1763.75 0.00 19000 0.35 2.20 43.20 18,67,560 97,080 1,27,320
0 0 0 0.00 0.00 0.00 18950 0.00 0.00 0.00 0 0 0
0 0 0 - 1857.45 0.00 18900 0.50 2.05 44.66 6,70,720 17,360 19,880
0 0 0 0.00 0.00 0.00 18850 0.00 0.00 0.00 0 0 0
0 0 0 - 1952.15 0.00 18800 0.70 1.90 46.08 4,38,120 28,720 30,560
0 0 0 0.00 0.00 0.00 18750 0.00 0.00 0.00 0 0 0
0 0 0 - 2047.70 0.00 18700 0.45 1.75 47.45 2,45,640 19,240 22,120
0 0 0 0.00 0.00 0.00 18650 0.00 0.00 0.00 0 0 0
0 0 0 - 2143.95 0.00 18600 0.40 1.55 - 2,17,520 11,120 17,680
0 0 0 0.00 0.00 0.00 18550 0.00 0.00 0.00 0 0 0
0 0 0 - 2240.80 0.00 18500 0.60 1.55 50.39 2,61,760 22,160 27,400
0 0 0 0.00 0.00 0.00 18450 0.00 0.00 0.00 0 0 0
0 0 0 - 2338.15 0.00 18400 0.55 1.60 - 1,86,720 14,760 17,640
0 0 0 0.00 0.00 0.00 18350 0.00 0.00 0.00 0 0 0
0 0 0 - 2435.95 0.00 18300 0.50 1.45 - 1,28,760 7,000 9,680
0 0 0 0.00 0.00 0.00 18250 0.00 0.00 0.00 0 0 0
0 0 0 - 2534.05 0.00 18200 0.45 1.45 - 1,94,720 20,560 24,080
0 0 0 0.00 0.00 0.00 18150 0.00 0.00 0.00 0 0 0
0 0 0 - 2632.40 0.00 18100 0.40 1.30 - 1,17,560 6,880 9,520
0 0 0 0.00 0.00 0.00 18050 0.00 0.00 0.00 0 0 0
0 0 0 - 2731.00 0.00 18000 0.25 0.95 - 4,75,520 80,160 90,640
1,17,58,440 1,19,72,240
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.