FINNIFTY
NIFTY FINANCIAL SERVICES
20000.35
297.70 (1.51%)
Option Chain for FINNIFTY
29 Nov 2023 04:22 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Chng OI | Vol | IV | Ltp | Ltp | IV | Vol | Chng OI | OI | |
0 | 0 | 0 | - | 2648.55 | 16900 | 1.65 | - | 47,920 | 3,160 | 3,160 |
0 | 0 | 0 | - | 0.00 | 16950 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 2550.65 | 17000 | 1.35 | - | 1,98,320 | 6,680 | 6,680 |
0 | 0 | 0 | - | 0.00 | 17050 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 2453.10 | 17100 | 1.45 | - | 1,24,560 | 11,080 | 11,080 |
0 | 0 | 0 | - | 0.00 | 17150 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 2356.00 | 17200 | 1.70 | - | 1,18,920 | 2,960 | 2,960 |
0 | 0 | 0 | - | 0.00 | 17250 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 2259.35 | 17300 | 1.60 | - | 97,360 | 1,320 | 1,320 |
0 | 0 | 0 | - | 0.00 | 17350 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 2163.30 | 17400 | 1.70 | - | 1,03,760 | 2,600 | 2,600 |
0 | 0 | 0 | - | 0.00 | 17450 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 2067.95 | 17500 | 2.30 | - | 1,95,160 | 8,640 | 8,640 |
0 | 0 | 0 | - | 0.00 | 17550 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 1973.35 | 17600 | 2.05 | - | 1,19,480 | 4,200 | 4,200 |
0 | 0 | 0 | - | 0.00 | 17650 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 1879.75 | 17700 | 2.45 | - | 1,09,440 | 2,200 | 2,200 |
0 | 0 | 0 | - | 0.00 | 17750 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 1787.20 | 17800 | 2.75 | - | 96,560 | 3,280 | 3,280 |
0 | 0 | 0 | - | 0.00 | 17850 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 1695.85 | 17900 | 2.70 | - | 1,31,840 | 3,360 | 3,360 |
0 | 0 | 0 | - | 1650.65 | 17950 | 2.65 | - | 24,000 | 1,760 | 1,760 |
0 | 0 | 0 | - | 1605.85 | 18000 | 3.00 | - | 7,58,920 | 36,440 | 62,160 |
0 | 0 | 0 | - | 1561.40 | 18050 | 2.90 | - | 21,280 | 3,360 | 3,360 |
0 | 0 | 0 | - | 1517.35 | 18100 | 2.85 | - | 1,43,200 | 9,960 | 9,960 |
0 | 0 | 0 | - | 1473.75 | 18150 | 2.80 | - | 27,800 | 3,400 | 3,400 |
0 | 0 | 0 | - | 1430.55 | 18200 | 2.90 | - | 2,25,040 | 16,160 | 26,560 |
0 | 0 | 0 | - | 1387.85 | 18250 | 2.35 | - | 27,480 | 1,400 | 2,240 |
0 | 0 | 0 | - | 1345.65 | 18300 | 3.00 | - | 1,55,240 | 6,080 | 17,400 |
0 | 0 | 0 | - | 1303.90 | 18350 | 2.75 | - | 58,640 | 1,840 | 5,960 |
0 | 0 | 0 | - | 1262.70 | 18400 | 3.05 | - | 2,11,880 | 3,400 | 20,440 |
0 | 0 | 0 | - | 1222.05 | 18450 | 3.30 | - | 43,800 | 1,320 | 4,120 |
0 | 0 | 0 | - | 1181.95 | 18500 | 3.65 | - | 7,33,400 | 32,600 | 1,81,360 |
0 | 0 | 0 | - | 1142.45 | 18550 | 3.85 | - | 47,800 | 2,840 | 9,040 |
0 | 0 | 0 | - | 1103.55 | 18600 | 4.05 | - | 4,09,000 | 8,920 | 68,520 |
0 | 0 | 0 | - | 1065.25 | 18650 | 3.90 | - | 1,38,600 | 1,000 | 24,200 |
0 | 0 | 0 | - | 1027.60 | 18700 | 4.45 | - | 5,04,840 | 64,200 | 1,43,840 |
0 | 0 | 0 | - | 991.30 | 18750 | 4.50 | - | 1,23,440 | 10,840 | 20,040 |
0 | 0 | 40 | - | 1261.90 | 18800 | 4.65 | - | 9,30,960 | 52,440 | 1,62,920 |
0 | 0 | 0 | - | 918.50 | 18850 | 5.15 | - | 1,29,240 | 11,560 | 20,120 |
0 | 0 | 480 | - | 1133.35 | 18900 | 5.75 | - | 8,38,320 | 94,240 | 1,06,560 |
0 | 0 | 0 | - | 849.45 | 18950 | 5.50 | - | 3,57,560 | 29,400 | 33,720 |
8,520 | -80 | 160 | - | 913.15 | 19000 | 6.45 | - | 16,70,600 | 2,50,440 | 3,21,640 |
0 | 200 | 0 | - | 712.25 | 19050 | 6.95 | - | 5,55,640 | 5,120 | 53,920 |
0 | 2,880 | 0 | - | 660.00 | 19100 | 7.60 | - | 12,55,600 | 1,34,840 | 1,97,760 |
0 | 0 | 80 | - | 700.00 | 19150 | 8.10 | - | 4,43,680 | 14,400 | 39,200 |
120 | 120 | 200 | - | 635.55 | 19200 | 8.45 | - | 12,65,560 | 50,160 | 1,23,480 |
0 | 0 | 0 | - | 660.20 | 19250 | 9.85 | - | 6,96,880 | 45,800 | 58,480 |
4,000 | 3,440 | 6,240 | - | 765.85 | 19300 | 11.25 | - | 21,50,200 | 1,78,760 | 2,70,240 |
0 | 0 | 0 | - | 603.40 | 19350 | 12.25 | - | 13,00,480 | 97,520 | 1,29,600 |
11,560 | 1,440 | 4,560 | - | 667.80 | 19400 | 13.75 | - | 27,55,560 | 1,27,840 | 2,61,680 |
6,000 | 5,560 | 16,560 | - | 620.10 | 19450 | 16.00 | - | 22,56,840 | 84,320 | 1,47,040 |
21,720 | -24,440 | 1,57,040 | - | 574.00 | 19500 | 18.00 | - | 39,72,360 | 2,51,320 | 3,91,600 |
15,200 | 10,640 | 93,320 | - | 525.70 | 19550 | 20.05 | - | 27,85,160 | 94,040 | 1,55,680 |
70,040 | -66,040 | 6,23,480 | - | 481.90 | 19600 | 23.75 | - | 52,08,160 | -15,720 | 4,01,920 |
35,360 | -19,680 | 4,73,840 | - | 433.80 | 19650 | 27.30 | - | 38,04,600 | 76,720 | 2,01,080 |
3,91,280 | 1,32,480 | 27,08,080 | - | 392.75 | 19700 | 32.85 | - | 81,96,440 | 3,65,880 | 6,90,760 |
66,960 | -85,160 | 23,67,400 | - | 344.50 | 19750 | 38.80 | - | 62,84,000 | 2,33,080 | 3,09,560 |
1,72,120 | 75,000 | 84,58,040 | - | 305.80 | 19800 | 46.90 | - | 1,06,96,400 | 5,52,320 | 6,26,920 |
1,02,800 | 65,280 | 64,03,280 | - | 264.10 | 19850 | 56.75 | - | 60,75,960 | 2,91,560 | 2,97,400 |
|
||||||||||
2,50,640 | 1,24,240 | 1,03,39,960 | - | 226.00 | 19900 | 68.40 | - | 85,72,200 | 5,84,120 | 6,00,800 |
1,85,160 | 1,32,600 | 72,20,280 | - | 190.00 | 19950 | 81.90 | - | 40,70,760 | 2,52,360 | 2,53,520 |
4,03,000 | 2,65,960 | 1,32,35,560 | - | 158.15 | 20000 | 97.75 | - | 36,83,800 | 3,69,480 | 3,75,480 |
2,20,400 | 2,05,240 | 67,93,440 | - | 129.30 | 20050 | 118.95 | - | 11,67,760 | 3,03,520 | 3,03,520 |
5,69,600 | 5,24,160 | 1,02,89,840 | - | 102.55 | 20100 | 145.00 | - | 6,04,800 | 1,23,760 | 1,23,760 |
2,24,560 | 2,19,320 | 47,46,560 | - | 80.10 | 20150 | 170.80 | - | 1,54,640 | 40,600 | 40,600 |
5,19,680 | 4,52,520 | 90,25,160 | - | 61.90 | 20200 | 204.05 | - | 1,06,840 | 25,960 | 25,960 |
2,83,600 | 2,80,600 | 45,84,280 | - | 46.30 | 20250 | 240.05 | - | 10,480 | 3,520 | 3,520 |
2,50,720 | 1,85,400 | 74,66,680 | - | 35.00 | 20300 | 276.60 | - | 18,760 | 10,440 | 10,440 |
2,31,520 | 2,28,560 | 33,48,840 | - | 25.35 | 20350 | 318.95 | - | 640 | 120 | 120 |
2,68,840 | 1,61,080 | 47,83,680 | - | 18.05 | 20400 | 360.80 | - | 13,560 | 4,400 | 4,400 |
1,77,560 | 1,41,640 | 21,13,880 | - | 13.40 | 20450 | 1057.55 | - | 0 | 0 | 0 |
5,15,720 | 3,58,680 | 59,54,200 | - | 10.05 | 20500 | 786.15 | - | 0 | 1,600 | 0 |
1,36,240 | 1,28,280 | 15,48,840 | - | 7.85 | 20550 | 1134.75 | - | 0 | 0 | 0 |
1,47,040 | 1,32,840 | 21,35,520 | - | 5.60 | 20600 | 778.75 | - | 160 | 0 | 0 |
1,10,760 | 1,06,320 | 21,67,160 | - | 4.00 | 20650 | 1214.10 | - | 0 | 0 | 0 |
2,45,200 | 2,14,760 | 23,19,200 | - | 3.20 | 20700 | 856.70 | - | 1,720 | 0 | 0 |
56,560 | 54,520 | 5,07,400 | - | 2.75 | 20750 | 1295.55 | - | 0 | 0 | 0 |
1,26,640 | 1,15,280 | 11,93,040 | - | 2.35 | 20800 | 934.25 | - | 480 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 20850 | 0.00 | - | 0 | 0 | 0 |
81,640 | 68,240 | 7,11,320 | - | 1.90 | 20900 | 986.50 | - | 360 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 20950 | 0.00 | - | 0 | 0 | 0 |
2,93,120 | 74,560 | 16,27,720 | - | 1.65 | 21000 | 1027.65 | - | 440 | 400 | 400 |
0 | 0 | 0 | - | 0.00 | 21050 | 0.00 | - | 0 | 0 | 0 |
46,600 | 39,560 | 3,15,400 | - | 1.90 | 21100 | 1126.35 | - | 1,840 | 400 | 400 |
0 | 0 | 0 | - | 0.00 | 21150 | 0.00 | - | 0 | 0 | 0 |
33,920 | 12,840 | 3,48,600 | - | 1.85 | 21200 | 1163.35 | - | 880 | 360 | 400 |
0 | 0 | 0 | - | 0.00 | 21250 | 0.00 | - | 0 | 0 | 0 |
17,360 | 15,040 | 2,36,920 | - | 1.85 | 21300 | 1181.05 | - | 440 | 400 | 400 |
0 | 0 | 0 | - | 0.00 | 21350 | 0.00 | - | 0 | 0 | 0 |
16,280 | 13,720 | 2,51,040 | - | 1.75 | 21400 | 1864.60 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 21450 | 0.00 | - | 0 | 0 | 0 |
2,75,720 | 2,64,040 | 8,21,520 | - | 1.85 | 21500 | 1956.90 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 21550 | 0.00 | - | 0 | 0 | 0 |
26,040 | 26,040 | 3,51,080 | - | 1.70 | 21600 | 2050.05 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 21650 | 0.00 | - | 0 | 0 | 0 |
37,680 | 33,800 | 4,22,600 | - | 1.80 | 21700 | 2144.05 | - | 0 | 0 | 0 |
66,57,480 | 73,98,840 |
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.