`
Related Pages for FINNIFTY
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services
23304.15 -98.90 (-0.42%)

Option Chain for FINNIFTY

21 Nov 2024 11:55 AM IST

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

Call
Put

Lot Size : 40
Delta OI Change OI Vol IV Ltp Change Change Ltp IV Vol Change OI OI Delta
- 0 0 0 - 3150.15 0.00 20900 0.00 2.15 37.54 90.625 -7,627 69 -0.01
0.00 0 0 0 0.00 0.00 0.00 20950 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 3390.00 0.00 21000 -0.60 2.15 36.11 13,683.75 7,104 7,107 -0.01
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 - 2974.90 0.00 21100 -114.95 2.15 34.64 1,115 249 249 -0.01
0.00 0 0 0 0.00 0.00 0.00 21150 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 3000.00 0.00 21200 -127.05 1.95 32.81 71.875 64 64 -0.01
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 - 2803.15 0.00 21300 0.85 2.05 31.54 271.25 -7,661 181 -0.01
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 - 2718.70 0.00 21400 0.00 155.50 16.94 0 2,390 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 - 2635.25 0.00 21500 -0.75 2.25 28.99 12,811.875 -11,425 3,697 -0.01
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 - 2552.85 0.00 21600 -183.85 2.25 27.44 1,095 217 217 -0.01
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 - 2471.55 0.00 21700 -1.00 2.60 26.60 13,463.125 2,307 4,485 -0.01
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 - 2391.40 0.00 21800 -218.10 2.90 25.49 3,565.625 877 877 -0.01
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 - 2312.40 0.00 21900 -236.65 3.55 24.67 3,498.125 1,609 1,609 -0.01
- 0 0 0 - 2538.95 0.00 21950 -4.55 4.05 24.35 2,430.625 539 544 -0.02
- 0 0 0 - 2234.60 0.00 22000 -2.55 4.45 23.90 20,886.875 2,222 4,776 -0.02
- 0 0 0 - 2442.40 0.00 22050 -3.75 4.85 23.45 3,392.5 -6,327 779 -0.02
- 0 0 0 - 2158.05 0.00 22100 -7.65 5.30 22.93 15,308.125 -33,685 10,068 -0.02
- 0 0 0 - 2346.40 0.00 22150 -12.25 6.20 22.73 3,644.375 938 938 -0.03
- 0 0 0 - 2082.80 0.00 22200 -7.45 7.10 22.37 15,590 2,693 3,063 -0.03
- 0 0 0 - 2251.10 0.00 22250 -6.40 8.15 22.05 8,766.25 -12,121 1,868 -0.03
- 0 0 1.25 - 899.00 -1110.80 22300 -3.85 9.20 21.67 12,901.25 -31,391 1,441 -0.04
- 0 5 0 - 2156.55 0.00 22350 -7.80 10.70 21.40 8,660 1,104 1,110 -0.04
- 0 -4 1.25 - 799.00 -1138.10 22400 -9.90 12.15 21.07 16,253.125 -40,381 2,377 -0.05
- 0 0 0 - 2062.90 0.00 22450 -12.20 14.25 20.80 10,701.875 1,106 1,260 -0.06
- 0 -6 1.25 - 699.00 -1166.80 22500 -11.50 16.50 20.51 24,161.875 -77,229 4,716 -0.07
- 0 7 0 - 1970.20 0.00 22550 -13.80 19.00 20.19 10,050 -48,517 1,790 -0.08
- 79 16 49.375 - 709.00 -23.55 22600 -16.00 21.90 19.88 16,783.125 2,610 2,872 -0.09
- 10 -36 15 - 551.05 -1327.55 22650 -13.40 25.60 19.69 12,076.875 -75,103 1,336 -0.10
- 34 34 46.25 - 630.00 -1096.75 22700 -18.50 29.55 19.34 22,763.125 -66,789 3,502 -0.11
1.00 28 -91 36.25 7.72 584.00 -1204.25 22750 -7.60 34.40 19.08 15,551.875 2,745 2,750 -0.13
- 34 -270 40.625 - 438.20 -1221.75 22800 -11.40 40.00 18.89 22,333.75 -1,10,516 3,976 -0.15
- 41 -164 51.875 - 396.00 -1303.25 22850 -21.10 46.40 18.57 13,398.75 -34,699 1,980 -0.17
0.86 163 -263 365.625 14.88 466.25 -483.75 22900 -16.10 54.25 18.37 30,081.25 -87,005 7,142 -0.19
0.84 215 215 849.375 14.02 416.20 -1195.50 22950 -22.05 62.30 18.13 19,555 -63,717 4,517 -0.22
0.78 1,049 931 4,510 15.94 392.35 -24.40 23000 -19.00 73.00 17.93 60,299.375 -94,405 9,286 -0.25
0.75 626 -390 3,780 15.75 352.80 -86.50 23050 -21.60 84.25 17.69 29,349.375 4,367 4,755 -0.28
0.71 1,617 1,517 19,873.75 15.82 315.50 -26.05 23100 -29.10 97.15 17.48 55,957.5 8,262 9,547 -0.31
0.67 2,368 2,368 36,824.375 15.61 279.30 -1162.35 23150 -7.50 111.30 17.23 55,862.5 5,652 6,019 -0.34
0.63 7,440 6,617 74,683.75 15.40 245.15 -31.70 23200 -16.45 128.55 17.09 83,661.25 -99,109 9,320 -0.38
0.58 4,742 4,228 56,500.625 15.30 214.25 -42.10 23250 -9.05 147.45 16.94 49,966.25 4,937 6,075 -0.42
0.54 11,631 -29,826 67,490.625 15.26 186.25 -59.20 23300 -22.45 169.05 16.84 44,017.5 6,837 8,847 -0.47
0.49 5,196 4,417 36,153.125 15.22 160.50 -36.50 23350 -6.55 193.35 16.80 11,525 888 1,931 -0.51
0.44 8,735 5,013 54,877.5 15.11 136.45 -36.55 23400 -6.00 218.50 16.77 13,995 -52 3,218 -0.55
0.39 5,318 3,297 39,843.75 15.08 115.60 -26.90 23450 -8.45 248.00 16.70 5,573.125 -3,95,689 1,565 -0.59
0.35 10,324 -1,87,902 55,101.875 15.08 97.30 -27.70 23500 -21.80 280.20 16.80 4,116.25 249 2,828 -0.63
0.31 3,142 -1,25,686 26,583.75 15.01 80.55 -24.45 23550 -11.80 314.40 16.91 1,108.125 71 213 -0.67
0.27 5,146 -1,35,847 32,433.75 15.05 66.95 -27.50 23600 0.10 355.10 17.52 571.875 -7,657 496 -0.70
0.23 3,683 2,790 25,806.875 14.98 54.35 -27.65 23650 -13.20 387.00 17.24 151.875 -25 260 -0.74
0.20 5,231 -1,45,892 34,723.75 15.06 44.70 -20.30 23700 23.15 453.20 20.46 226.25 -3,692 389 -0.73
0.17 3,688 -99,389 22,335.625 15.10 36.65 -22.85 23750 51.15 490.00 20.13 79.375 -21 329 -0.77
0.14 8,983 -1,59,727 42,821.25 15.20 29.85 -19.15 23800 27.30 524.70 19.80 70 18 463 -0.79
0.12 2,487 -1,13,477 21,458.75 15.29 23.90 -12.10 23850 200.05 600.05 23.97 9.375 -2,115 5 -0.77
0.10 3,091 -1,38,153 29,773.125 15.40 19.30 -12.20 23900 60.95 622.80 22.03 35 -1,448 244 -0.82
0.08 1,883 -58,005 17,797.5 15.50 15.45 -6.80 23950 0.00 409.55 0.00 0 104 0 0.00
0.07 9,448 4,974 36,873.125 15.62 12.40 -9.85 24000 12.55 700.00 20.91 33.75 -996 860 -0.87
0.05 2,186 -49,951 12,131.25 15.69 9.90 -9.70 24050 0.00 346.00 0.00 0 0 0 0.00
0.04 17,510 -72,905 32,806.875 15.72 7.65 -8.35 24100 0.00 768.35 0.00 0 -36 0 0.00
0.04 1,664 -56,872 8,181.25 16.06 6.45 -7.80 24150 0.00 950.00 0.00 0 0 0 0.00
0.03 2,735 2,254 11,290.625 16.41 5.55 -5.45 24200 101.00 940.00 31.36 15.625 -87 231 -0.83
0.03 1,361 1,205 5,598.125 16.79 4.85 -4.55 24250 198.35 1122.15 48.69 8.125 3 11 -0.74
0.02 2,343 1,563 8,946.875 17.14 4.20 -3.30 24300 402.00 1142.00 46.74 8.75 -69 5 -0.76
0.02 569 -21,153 1,151.25 17.62 3.85 -6.65 24350 0.00 473.15 - 0 19 0 -
0.02 1,290 -29,979 3,305 18.06 3.50 -1.70 24400 0.00 577.00 0.00 0 2 0 0.00
0.02 525 -11,292 1,312.5 18.49 3.20 -1.55 24450 0.00 521.35 - 0 0 0 -
0.02 5,072 -74,600 14,111.875 19.04 3.00 -0.70 24500 0.00 550.00 0.00 0 0 0 0.00
0.01 255 231 641.25 19.53 2.80 -2.20 24550 0.00 572.40 - 0 0 0 -
0.01 1,082 -26,569 3,021.875 20.05 2.65 -0.80 24600 0.00 1303.10 - 0 0 0 -
0.01 167 -12,504 875 20.38 2.35 -0.80 24650 0.00 626.35 - 0 0 0 -
0.01 1,147 -15,503 2,653.125 21.24 2.55 -0.45 24700 0.00 1364.00 - 0 0 0 -
0.01 189 -7,336 465 21.62 2.30 -1.00 24750 0.00 800.00 0.00 0 0 0 0.00
0.01 1,764 1,694 2,848.75 21.99 2.10 -1.95 24800 0.00 1426.35 - 0 0 0 -
0.01 478 -3,474 686.25 22.57 2.05 -1.75 24850 0.00 742.90 - 0 0 0 -
0.01 539 -10,309 1,729.375 23.08 2.00 -1.60 24900 0.00 1422.00 0.00 0 0 0 0.00
0.01 311 -5,265 757.5 23.74 2.00 -1.00 24950 0.00 805.30 - 0 0 0 -
0.01 8,451 -12,116 11,566.25 24.12 1.85 -0.15 25000 0.00 1000.00 0.00 0 0 0 0.00
0.01 211 -5,000 595.625 25.05 2.05 -0.95 25050 0.00 870.35 - 0 0 0 -
0.01 26 11 12.5 25.20 1.75 -43.70 25100 0.00 1621.80 - 0 0 0 -
0.01 107 106 147.5 25.85 1.80 -100.75 25150 0.00 938.05 - 0 0 0 -
0.01 143 143 208.75 26.71 1.95 -519.20 25200 0.00 1689.70 - 0 0 0 -
0.01 84 84 60 26.68 1.60 -251.35 25250 0.00 1008.20 - 0 0 0 -
0.00 0 0 0 0.00 25.00 0.00 25300 0.00 1758.90 - 0 0 0 -
0.01 21 17 40 28.72 1.85 -21.80 25350 0.00 1080.75 - 0 0 0 -
0.01 371 -4,976 1,005.625 29.03 1.90 -18.40 25400 0.00 1829.35 - 0 0 0 -
0.00 2 -3,813 1.875 27.63 1.00 -201.65 25450 0.00 1156.80 - 0 0 0 -
0.01 2,464 -14,594 2,923.75 30.14 1.85 0.15 25500 122.95 2024.05 - 5.625 0 0 -
0.00 0 1,747 0 17.60 179.20 0.00 25550 0.00 1232.80 - 0 0 0 -
0.00 0 5,076 0 17.82 413.70 0.00 25600 0.00 1975.10 - 0 0 0 -
0.00 0 1,089 0 0.00 0.00 0.00 25650 0.00 0.00 0.00 0 0 0 0.00
0.00 0 4,341 0 18.27 389.75 0.00 25700 0.00 2049.35 - 0 0 0 -
0.00 0 2,188 0 0.00 0.00 0.00 25750 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 28.00 0.00 25800 0.00 2124.75 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 25850 0.00 0.00 0.00 0 0 0 0.00
0.00 50 23 33.75 33.30 1.15 -4.85 25900 0.00 2200.25 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 25950 0.00 0.00 0.00 0 0 0 0.00
0.00 635 -12,635 1,253.125 34.72 1.25 -0.05 26000 0.00 2250.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 26050 0.00 0.00 0.00 0 0 0 0.00
0.00 6 -4,262 20.625 35.47 1.15 -302.65 26100 0.00 2356.20 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 26150 0.00 0.00 0.00 0 0 0 0.00
0.00 13 13 76.875 36.82 1.25 -283.80 26200 0.00 2435.65 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 26250 0.00 0.00 0.00 0 0 0 0.00
0.00 162 -5,525 175.625 38.69 1.60 -265.75 26300 0.00 2516.15 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 26350 0.00 0.00 0.00 0 0 0 0.00
0.00 99 -6,303 86.25 39.81 1.60 -0.15 26400 0.00 2597.50 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 26450 0.00 0.00 0.00 0 0 0 0.00
0.00 63 -8,610 67.5 40.22 1.30 0.05 26500 0.00 2679.80 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 26550 0.00 0.00 0.00 0 0 0 0.00
0.00 0 4,855 0 25.30 219.50 0.00 26600 0.00 2762.95 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 26650 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 25.53 205.25 0.00 26700 0.00 2846.90 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 26750 0.00 0.00 0.00 0 0 0 0.00
0.00 0 3,278 0 25.66 191.80 0.00 26800 0.00 2931.65 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 26850 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 27.04 179.15 0.00 26900 0.00 3017.15 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 26950 0.00 0.00 0.00 0 0 0 0.00
0.00 525 76 606.25 44.89 1.25 0.30 27000 0.00 2770.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 27050 0.00 0.00 0.00 0 0 0 0.00
0.00 324 107 363.125 45.88 1.20 0.30 27100 0.00 3190.30 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 27150 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 28.61 145.25 0.00 27200 0.00 3277.90 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 27250 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 27300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 27350 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 27400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 27450 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 1.25 40.78 0.10 -0.85 27500 0.00 3544.35 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 27550 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 27600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 27650 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 27700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 27750 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 27800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 27850 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 27900 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 27950 0.00 0.00 0.00 0 0 0 0.00
- 1,222 879 1,013.125 - 1.00 0.10 28000 0.00 3998.90 - 0 0 0 -
1,62,598 1,48,257
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.