Related Pages for FINNIFTY
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services
23316.7 267.20 (1.16%)

Option Chain for FINNIFTY

26 Jul 2024 04:13 PM IST

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

Call Put
OI Chng OI Vol Ltp Chng Chng Ltp Vol Chng OI OI
0 0 0 5280 0.00 18000 0.00 0.25 2,50,975 1,07,075 1,07,325
0 0 0 0 0.00 18100 0.00 0 0 0 0
0 0 0 0 0.00 18200 0.00 0 0 0 0
0 0 0 0 0.00 18300 0.00 0 0 80 0
0 0 0 0 0.00 18400 0.00 0 0 120 0
0 0 0 3683.4 0.00 18500 -0.10 0.25 20,525 5,800 5,800
0 0 0 0 0.00 18600 0.00 0 0 120 0
0 0 0 0 0.00 18700 0.00 0 0 1,960 0
0 0 0 3396.5 0.00 18800 -0.20 0.15 86,825 38,100 42,450
0 0 0 3301.7 0.00 18900 -0.30 0.25 45,300 6,075 8,350
0 0 0 4282 0.00 19000 -0.30 0.2 1,21,750 36,800 40,850
0 0 0 3113.5 0.00 19100 0.00 0.45 12,650 -2,075 1,250
0 0 0 3020.2 0.00 19200 -0.35 0.25 48,650 7,625 8,775
0 0 0 3800 0.00 19300 -0.25 0.2 65,500 19,375 24,300
0 0 0 0 19350 0 0 0 0
0 0 0 2835.6 0.00 19400 -0.20 0.2 2,300 500 625
0 0 0 0 0.00 19450 0.00 0 0 0 0
0 0 0 3780 0.00 19500 -0.10 0.25 1,05,875 1,800 11,975
0 0 0 0 0.00 19550 0.00 0 0 0 0
0 0 0 2654 0.00 19600 -0.05 0.35 17,775 6,625 7,175
0 0 0 0 0.00 19650 0.00 0 0 0 0
0 0 0 2564.5 0.00 19700 -0.25 0.2 8,250 825 1,525
0 0 0 0 0.00 19750 0.00 0 0 0 0
0 -25 0 3830 0.00 19800 -0.50 0.25 7,225 4,575 5,100
0 0 0 0 0.00 19850 0.00 0 0 0 0
0 0 0 2388.3 0.00 19900 -0.60 0.2 7,125 2,175 2,600
0 0 0 0 0.00 19950 0.00 0 0 0 0
0 0 0 2301.75 0.00 20000 -0.05 0.3 2,11,450 4,225 30,875
0 0 0 0 0.00 20050 0.00 0 0 0 0
0 0 0 2216.35 0.00 20100 -0.15 0.25 86,975 -3,675 6,200
0 0 0 0 0.00 20150 0.00 0 0 0 0
0 0 0 2132.15 0.00 20200 -0.15 0.25 62,975 1,225 4,950
0 0 0 0 0.00 20250 0.00 0 0 0 0
0 25 0 2859.1 0.00 20300 -0.10 0.3 81,000 2,650 8,700
0 0 0 0 0.00 20350 0.00 0 0 0 0
0 0 0 1967.65 0.00 20400 -0.20 0.2 1,06,175 2,825 23,800
0 0 0 0 0.00 20450 0.00 0 0 0 0
0 0 0 1887.5 0.00 20500 -0.15 0.3 2,98,975 -1,400 73,325
0 0 0 0 0.00 20550 0.00 0 0 0 0
0 0 0 1808.75 0.00 20600 -0.10 0.4 91,650 1,750 10,300
0 0 0 0 0.00 20650 0.00 0 0 0 0
0 0 0 1731.6 0.00 20700 -0.10 0.4 84,475 -3,750 7,300
0 0 0 0 0.00 20750 0.00 0 0 0 0
0 0 0 1656 0.00 20800 0.15 0.65 68,850 475 5,000
0 0 0 0 0.00 20850 0.00 0 0 -160 0
0 0 0 1582.85 0.00 20900 -0.05 0.9 94,950 -1,300 12,375
0 0 0 0 0.00 20950 0.00 0 0 0 0
0 0 0 1510.45 0.00 21000 -0.20 0.5 5,47,300 58,650 1,57,875
0 0 0 0 0.00 21050 0.00 0 0 0 0
0 0 0 1439 0.00 21100 -0.45 0.45 1,52,550 -7,000 11,100
0 0 0 0 0.00 21150 0.00 0 0 0 0
0 0 0 1370.35 0.00 21200 -0.40 0.55 1,95,475 -8,650 7,050
0 0 0 0 0.00 21250 0.00 0 0 0 0
0 0 0 1303.55 0.00 21300 -0.65 0.55 4,30,725 -7,350 37,525
0 0 0 0 0.00 21350 0.00 0 0 0 0
0 0 0 1238.6 0.00 21400 -0.05 1 3,87,375 -14,700 49,250
0 0 0 0 0.00 21450 0.00 0 0 0 0
0 0 0 1175.55 0.00 21500 -0.70 0.7 20,03,825 -3,23,825 2,36,400
0 0 0 0 0.00 21550 0.00 0 0 0 0
0 0 0 1114.5 0.00 21600 -0.80 0.8 4,34,800 -19,650 52,775
0 0 0 0 0.00 21650 0.00 0 0 0 0
0 0 0 1055.4 0.00 21700 -0.65 1.2 4,62,550 -22,075 59,875
0 0 0 0 0.00 21750 0.00 0 0 0 0
0 0 0 998.25 0.00 21800 -0.80 1.45 9,60,525 20,475 1,79,125
0 0 0 1897.85 1897.85 21850 1.40 1.4 45,725 1,325 1,325
0 0 0 943.15 0.00 21900 -1.40 1.55 10,42,550 -1,525 89,650
0 0 0 1811.35 0.00 21950 -1.65 1.35 2,68,150 3,525 40,275
125 -75 50 1309.05 262.75 22000 -1.80 1.6 42,86,200 -1,83,725 4,37,175
0 0 0 1726.3 0.00 22050 -1.45 1.7 4,66,950 6,025 35,750
0 0 0 1015.85 0.00 22100 -2.80 1.4 19,34,550 4,500 1,78,675
0 0 0 1642.85 0.00 22150 -3.15 1.9 7,65,875 41,775 84,600
0 0 0 789.65 0.00 22200 -4.05 1.95 44,55,800 1,69,975 7,89,925
0 0 0 1561.05 0.00 22250 -5.70 1.4 10,31,300 51,400 1,18,925
0 0 0 742.55 0.00 22300 -6.05 2.45 27,04,925 -1,07,525 2,47,925
0 75 0 651.3 0.00 22350 -7.40 2.85 13,06,150 3,500 68,200
1,175 825 4,975 902.05 240.75 22400 -7.85 3.15 36,66,625 -77,725 2,60,125
500 0 225 733 137.05 22450 -10.45 3.7 12,94,100 -9,100 79,625
2,825 -925 6,925 816.75 242.35 22500 -14.30 4.15 60,79,725 1,86,350 5,62,325
750 50 1,275 754.95 270.20 22550 -18.60 4.1 29,96,150 3,62,100 5,44,225
3,825 -250 9,500 708.7 227.80 22600 -22.20 4.4 42,70,950 1,78,150 4,04,525
3,175 1,225 4,850 656.4 225.80 22650 -26.35 5.95 23,83,125 74,650 1,42,250
10,225 1,450 39,525 611.7 221.70 22700 -29.80 9.2 64,79,500 2,02,100 4,47,775
13,825 4,575 66,725 565.75 217.10 22750 -39.00 8.8 37,02,375 1,06,925 2,21,975
33,550 -9,975 3,57,400 514.65 199.65 22800 -48.10 10.2 97,47,850 3,96,575 6,15,150
26,025 6,175 3,16,475 468 195.10 22850 -57.10 12.9 55,00,800 90,225 1,97,800
99,800 13,775 13,59,775 430.15 188.80 22900 -69.70 15.3 1,01,07,075 2,94,000 5,63,900
1,02,800 -3,950 16,22,250 375.7 167.15 22950 -79.35 21.65 70,16,200 2,16,325 3,69,475
3,09,850 -46,575 80,46,400 345.5 168.50 23000 -92.15 27.85 1,59,40,950 7,02,750 10,96,275
99,375 -54,000 75,32,975 289.05 142.05 23050 -112.00 34.85 85,16,575 1,61,400 2,98,900
1,45,125 -2,92,350 1,23,73,400 253.5 128.70 23100 -123.00 46 1,12,40,175 1,30,350 4,04,100
93,375 -14,325 81,43,150 211.4 109.40 23150 -139.20 58 60,55,600 1,71,575 2,22,550
2,66,700 -68,225 1,40,27,800 187 104.90 23200 -159.00 73 74,40,225 3,66,700 4,96,775
2,02,100 50,350 96,86,675 152 85.35 23250 -174.05 87.75 53,95,650 2,16,525 2,84,675
6,95,625 45,550 1,91,66,075 124.95 69.95 23300 -196.00 108.75 64,52,575 3,29,925 5,03,125
2,13,150 30,700 94,56,400 93.65 49.45 23350 -200.80 140.95 18,90,450 84,200 1,32,800
5,08,600 65,350 1,39,83,250 77.1 42.10 23400 -213.95 165.3 11,36,000 46,500 1,85,675
2,29,800 1,04,500 71,97,275 60 31.50 23450 -232.15 195.15 3,14,425 5,025 24,900
8,91,850 2,27,625 1,77,37,150 45.05 22.00 23500 -236.45 233 4,58,375 41,875 2,03,300
2,43,850 66,950 73,69,750 33 13.70 23550 -241.75 275.25 72,025 1,725 16,675
8,31,300 2,83,550 1,10,72,675 25 10.05 23600 -234.05 323.4 44,950 2,500 21,700
2,95,500 61,050 53,76,125 19.25 7.20 23650 -249.45 360.85 5,450 800 7,425
6,12,250 1,09,500 90,04,900 13.4 3.40 23700 -252.45 408.55 7,750 125 11,950
2,85,975 1,18,225 47,48,575 11.2 2.45 23750 -243.20 456 1,775 -250 3,500
9,79,275 1,36,325 75,78,250 8.1 1.95 23800 -259.20 500.2 2,400 -225 4,275
2,13,825 20,825 26,90,200 6.65 0.70 23850 -26.90 530 25 100 100
4,56,900 82,750 44,33,375 4.95 0.65 23900 0.00 845 0 -150 0
1,45,475 1,100 17,39,775 3.75 -0.10 23950 -103.20 657 550 300 300
10,11,250 2,09,475 63,26,175 3.3 0.25 24000 -254.95 691.6 3,025 75 2,700
1,54,075 41,775 9,08,900 3 0.50 24050 0.00 584 0 25 0
3,32,700 1,85,775 25,09,825 2.3 0.05 24100 0.00 1179 0 -175 0
1,27,700 57,350 6,57,600 3 0.80 24150 0.00 896 0 0 0
5,25,400 25,625 30,12,125 1.25 -0.75 24200 0.00 2110.7 0 0 0
87,225 9,975 4,86,525 1.5 -0.35 24250 0.00 959.65 0 0 0
3,46,650 23,400 23,58,200 1.3 -0.25 24300 0.00 2193.85 0 0 0
40,325 -4,825 2,87,725 1.05 -0.20 24350 -230.40 1125.15 25 250 250
2,21,775 57,325 8,84,375 1.3 -0.15 24400 0.00 2278.05 0 0 0
51,600 6,875 2,30,200 0.85 -0.30 24450 0.00 1187.35 0 0 0
5,65,700 1,04,650 21,05,025 0.95 -0.30 24500 -1004.45 1358.8 1,500 550 550
23,300 -4,625 1,51,275 0.85 -0.10 24550 0.00 1163.9 0 0 0
1,04,975 1,050 5,83,900 0.75 -0.75 24600 0.00 2449.4 0 0 0
40,900 2,350 89,600 0.7 -0.20 24650 0.00 1236.2 0 0 0
55,450 -24,150 3,02,450 0.7 -0.25 24700 0.00 2536.4 0 0 0
29,075 10,775 1,34,125 0.65 -0.35 24750 0.00 1311.6 0 0 0
67,450 -27,575 3,22,300 0.6 -0.35 24800 0.00 2624.25 0 0 0
36,025 16,725 94,300 0.6 -0.20 24850 0.00 1386.85 0 0 0
36,950 5,025 1,23,150 0.55 -0.40 24900 0.00 2712.95 0 0 0
14,175 1,800 39,475 0.55 -0.35 24950 0.00 1464.8 0 0 0
3,97,125 -4,27,175 15,10,325 0.55 -0.45 25000 0.00 1885 0 75 0
9,275 975 53,075 0.55 -0.25 25050 0.00 1544.45 0 0 0
10,275 -6,525 82,600 0.6 -0.45 25100 0.00 2892.4 0 0 0
12,600 -700 16,775 0.75 -0.40 25150 0.00 1625.65 0 0 0
16,050 -6,575 96,675 0.5 -0.30 25200 0.00 2983.15 0 0 0
0 0 0 0 0.00 25250 0.00 0 0 0 0
11,050 925 50,275 0.6 -0.25 25300 0.00 3074.5 0 0 0
0 0 0 0 0.00 25350 0.00 0 0 0 0
18,625 800 43,950 0.7 -0.10 25400 0.00 3166.45 0 0 0
0 0 0 0 0.00 25450 0.00 0 0 0 0
99,475 -4,950 1,96,525 0.45 -0.35 25500 0.00 1870 0 25 0
0 0 0 0 0.00 25550 0.00 0 0 0 0
21,550 9,225 85,525 0.5 -0.35 25600 0.00 3351.85 0 0 0
0 0 0 0 0.00 25650 0.00 0 0 0 0
31,450 -2,100 53,700 0.5 -0.30 25700 0.00 3445.25 0 0 0
0 0 0 0 0.00 25750 0.00 0 0 0 0
40,825 21,075 1,24,675 0.75 -0.20 25800 0.00 3539.05 0 0 0
0 0 0 0 0.00 25850 0.00 0 0 0 0
14,550 2,425 61,825 0.45 -0.40 25900 0.00 3605.65 0 0 0
0 0 0 0 0.00 25950 0.00 0 0 0 0
4,02,425 1,04,650 5,30,825 0.55 -0.25 26000 0.00 3727.85 0 0 0
0 0 0 0 0.00 26050 0.00 0 0 0 0
1,89,025 52,025 2,48,925 0.5 -0.45 26100 0.00 4084.85 0 0 0
0 0 0 0 0.00 26150 0.00 0 0 0 0
1,25,275 36,125 1,76,925 0.55 -0.45 26200 0.00 4183.15 0 0 0
0 0 0 0 0.00 26250 0.00 0 0 0 0
2,34,250 57,600 3,89,025 0.6 -0.15 26300 0.00 4281.5 0 0 0
0 0 0 0 0.00 26350 0.00 0 0 0 0
5,46,600 -20,325 9,59,075 0.5 -0.30 26400 0.00 4379.9 0 0 0
1,40,71,625 1,16,65,975
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.