FINNIFTY
Nifty Financial Services
26352.05
-94.15 (-0.36%)
Option Chain for FINNIFTY
24 Apr 2025 12:10 PM IST
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 65 |
||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
| - | 0 | 0 | 0 | - | 3504.30 | 0.00 | 20000 | -0.50 | 0.40 | - | 5,729 | -1,831 | 703 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20150 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20250 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20350 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20450 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 3044.65 | 0.00 | 20500 | 0.20 | 0.65 | - | 316 | -185 | 257 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20550 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20650 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20750 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
|
|
||||||||||||||
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20850 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20950 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 2604.10 | 0.00 | 21000 | -0.40 | 0.55 | - | 321 | -161 | 561 | - |
| 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 | - | 2518.80 | 0.00 | 21100 | 0.00 | 0.45 | 0.00 | 0 | -3 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 21150 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 2434.65 | 0.00 | 21200 | -0.40 | 0.55 | - | 8 | 3 | 16 | - |
| 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 | - | 2351.55 | 0.00 | 21300 | 0.00 | 0.50 | 0.00 | 0 | -17 | 0 | 0.00 |
| 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 | - | 2269.65 | 0.00 | 21400 | 0.00 | 1.30 | 0.00 | 0 | 0 | 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 | - | 2189.00 | 0.00 | 21500 | 0.20 | 0.55 | - | 109 | -26 | 157 | - |
| 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 | - | 2109.60 | 0.00 | 21600 | -0.60 | 0.30 | - | 2 | -1 | 17 | - |
| 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 | - | 2031.50 | 0.00 | 21700 | 0.00 | 0.50 | 0.00 | 0 | 0 | 0 | 0.00 |
| 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 | - | 1954.80 | 0.00 | 21800 | 0.00 | 1.00 | 0.00 | 0 | -10 | 0 | 0.00 |
| 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 | - | 1879.55 | 0.00 | 21900 | -0.40 | 0.50 | - | 1 | 0 | 81 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 21950 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1806.55 | 0.00 | 22000 | -0.85 | 0.60 | - | 347 | -172 | 837 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 22050 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1734.10 | 0.00 | 22100 | 0.00 | 0.60 | - | 3 | -1 | 31 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 22150 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1662.25 | 0.00 | 22200 | 0.00 | 1.00 | - | 29 | -24 | 644 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 22250 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1593.10 | 0.00 | 22300 | -0.15 | 0.50 | - | 77 | -12 | 86 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 22350 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1525.55 | 0.00 | 22400 | -0.35 | 0.75 | - | 14 | -3 | 45 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 22450 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1459.60 | 0.00 | 22500 | -0.95 | 0.45 | - | 44 | -37 | 346 | - |
| - | 0 | 0 | 0 | - | 2593.60 | 0.00 | 22550 | 0.00 | 1.50 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1395.35 | 0.00 | 22600 | 0.00 | 1.50 | 0.00 | 0 | -12 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 2496.50 | 0.00 | 22650 | 0.00 | 2.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1332.80 | 0.00 | 22700 | -0.40 | 0.55 | - | 5 | 1 | 30 | - |
| - | 0 | 0 | 0 | - | 2399.90 | 0.00 | 22750 | -0.20 | 0.80 | - | 47 | 3 | 21 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1559.35 | 0.00 | 22800 | -0.60 | 0.80 | - | 108 | -21 | 71 | - |
| - | 0 | 0 | 0 | - | 2303.90 | 0.00 | 22850 | 0.00 | 15.60 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 2338.25 | 0.00 | 22900 | -0.30 | 0.85 | - | 13 | -4 | 72 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1154.20 | 0.00 | 22950 | -1.10 | 6.45 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1122.75 | 0.00 | 23000 | -0.35 | 0.70 | - | 468 | -140 | 448 | - |
| - | 0 | 0 | 0 | - | 2114.00 | 0.00 | 23050 | -1.50 | 0.50 | - | 1 | 0 | 5 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1027.00 | 0.00 | 23100 | -1.60 | 0.40 | - | 41 | -1 | 34 | - |
| - | 0 | 0 | 0 | - | 2020.35 | 0.00 | 23150 | 0.00 | 11.95 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1701.20 | 0.00 | 23200 | -1.40 | 0.55 | - | 51 | -13 | 70 | - |
| - | 0 | 0 | 0 | - | 1927.65 | 0.00 | 23250 | 0.00 | 1.80 | 0.00 | 0 | -2 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1834.15 | 0.00 | 23300 | -0.95 | 0.65 | - | 37 | -18 | 86 | - |
| - | 0 | 0 | 0 | - | 1836.10 | 0.00 | 23350 | -1.30 | 1.00 | - | 3 | 1 | 23 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 770.70 | 0.00 | 23400 | -1.25 | 0.35 | - | 64 | -12 | 72 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 894.90 | 20.05 | 23450 | -1.35 | 0.45 | - | 3 | -1 | 68 | - |
| - | 76 | 0 | 11 | - | 2893.35 | -56.65 | 23500 | -1.00 | 0.60 | - | 770 | -129 | 428 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 2828.85 | 0.00 | 23550 | 0.00 | 1.60 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 2824.25 | 0.00 | 23600 | -1.00 | 0.60 | - | 18 | -2 | 73 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1923.60 | 0.00 | 23650 | -0.80 | 0.55 | - | 7 | -1 | 130 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1700.00 | 0.00 | 23700 | -1.10 | 0.70 | - | 463 | -79 | 439 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 2950.00 | 0.00 | 23750 | -1.50 | 1.55 | - | 11 | -1 | 112 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 2897.85 | 0.00 | 23800 | -1.00 | 1.40 | - | 135 | 12 | 209 | - |
| 0.00 | 0 | -1 | 0 | 0.00 | 2754.40 | 130.90 | 23850 | -1.05 | 1.20 | - | 19 | -16 | 52 | - |
| - | 84 | 0 | 1 | - | 2478.10 | 884.00 | 23900 | -1.45 | 0.45 | - | 62 | -15 | 174 | - |
| 0.00 | 0 | -15 | 0 | 0.00 | 2478.05 | 0.00 | 23950 | -1.55 | 0.90 | - | 8 | -1 | 71 | - |
| - | 541 | -17 | 26 | - | 2381.30 | -72.60 | 24000 | -1.50 | 0.90 | - | 3,788 | -308 | 1,754 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 2560.70 | 0.00 | 24050 | -2.25 | 1.50 | - | 60 | -17 | 109 | - |
| 0.00 | 0 | -1 | 0 | 0.00 | 2370.55 | 0.00 | 24100 | -1.20 | 1.00 | - | 236 | -40 | 307 | - |
| 0.00 | 0 | -2 | 0 | 0.00 | 2241.95 | 0.00 | 24150 | -2.15 | 0.60 | - | 535 | -140 | 193 | - |
| 0.00 | 0 | -2 | 0 | 0.00 | 2222.00 | 0.00 | 24200 | -1.20 | 1.20 | - | 758 | 52 | 492 | - |
| 0.00 | 0 | -9 | 0 | 0.00 | 2208.95 | 0.00 | 24250 | -1.00 | 1.10 | - | 380 | 28 | 149 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 2097.50 | 0.00 | 24300 | -1.40 | 0.85 | - | 598 | -43 | 417 | - |
| 0.00 | 0 | -7 | 0 | 0.00 | 2099.30 | 0.00 | 24350 | -1.00 | 1.20 | - | 113 | -5 | 201 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 2236.75 | 0.00 | 24400 | -1.40 | 1.05 | - | 1,171 | 63 | 282 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1045.80 | 0.00 | 24450 | -1.70 | 0.85 | - | 244 | -46 | 110 | - |
| - | 391 | -63 | 112 | - | 1863.45 | -94.80 | 24500 | -1.70 | 0.95 | - | 1,906 | -31 | 922 | - |
| - | 105 | 0 | 1 | - | 2045.40 | 90.00 | 24550 | -0.70 | 1.75 | - | 9 | -5 | 94 | - |
| 0.00 | 0 | -2 | 0 | 0.00 | 1862.00 | 0.00 | 24600 | -1.45 | 1.10 | - | 140 | -60 | 348 | - |
| 0.00 | 0 | -12 | 0 | 0.00 | 1813.90 | 0.00 | 24650 | -0.95 | 1.70 | - | 6 | -1 | 171 | - |
| - | 163 | 0 | 5 | - | 1681.35 | -29.50 | 24700 | -2.05 | 0.95 | - | 1,770 | 37 | 375 | - |
| 0.00 | 0 | -2 | 0 | 0.00 | 1647.00 | 0.00 | 24750 | -1.45 | 1.30 | - | 5 | -2 | 134 | - |
| 0.00 | 0 | -18 | 0 | 0.00 | 1660.05 | 5.00 | 24800 | -2.20 | 1.00 | - | 562 | 29 | 566 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1605.50 | 0.00 | 24850 | -2.15 | 0.70 | - | 129 | -35 | 444 | - |
| - | 441 | -1 | 2 | - | 1485.95 | -80.75 | 24900 | -2.15 | 0.85 | - | 1,457 | -46 | 590 | - |
| 0.00 | 0 | -3 | 0 | 0.00 | 1465.00 | 0.00 | 24950 | -1.75 | 1.55 | - | 159 | 32 | 177 | - |
| - | 1,423 | -17 | 34 | - | 1357.95 | -94.50 | 25000 | -2.40 | 0.85 | - | 18,388 | 1,967 | 5,466 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1444.85 | 0.00 | 25050 | -3.90 | 1.05 | - | 2,742 | 259 | 398 | - |
| 0.00 | 0 | -14 | 0 | 0.00 | 1268.30 | 0.00 | 25100 | -3.20 | 1.20 | - | 4,810 | 726 | 1,192 | - |
| 0.00 | 0 | -1 | 0 | 0.00 | 1484.00 | 0.00 | 25150 | -2.40 | 1.80 | - | 564 | 11 | 479 | - |
| - | 522 | -1 | 5 | - | 1183.10 | -105.80 | 25200 | -2.85 | 1.20 | - | 4,360 | 57 | 1,517 | - |
| 0.00 | 0 | -2 | 0 | 0.00 | 1248.10 | 0.00 | 25250 | -2.95 | 1.50 | - | 2,107 | -3 | 621 | - |
| - | 389 | -10 | 14 | - | 1104.95 | 10.90 | 25300 | -3.30 | 1.40 | - | 4,287 | -1 | 853 | - |
| - | 240 | 0 | 3 | - | 1078.80 | -19.35 | 25350 | -3.85 | 1.35 | - | 4,170 | 215 | 567 | - |
| - | 478 | -6 | 7 | - | 951.50 | -114.55 | 25400 | -3.25 | 1.55 | - | 12,158 | 886 | 1,560 | - |
| - | 296 | 1 | 6 | - | 926.00 | -88.60 | 25450 | -3.15 | 1.70 | - | 2,219 | 216 | 558 | - |
| - | 1,060 | -47 | 59 | - | 860.00 | -103.75 | 25500 | -3.40 | 1.85 | - | 36,613 | 2,986 | 4,493 | - |
| - | 236 | 0 | 3 | - | 969.55 | 68.30 | 25550 | -3.25 | 2.05 | - | 5,479 | 675 | 845 | - |
| - | 631 | 0 | 2 | - | 788.00 | -51.90 | 25600 | -4.05 | 1.90 | - | 9,778 | 296 | 1,220 | - |
| 0.00 | 0 | -2 | 0 | 0.00 | 814.45 | 0.00 | 25650 | -4.45 | 1.85 | - | 3,168 | 192 | 459 | - |
| - | 696 | -111 | 194 | - | 660.00 | -92.60 | 25700 | -5.00 | 1.95 | 61.12 | 9,299 | 776 | 1,494 | -0.02 |
| - | 236 | -1 | 7 | - | 616.50 | -18.05 | 25750 | -6.65 | 2.05 | 57.29 | 4,951 | 144 | 466 | -0.02 |
| - | 574 | -18 | 56 | - | 605.60 | -58.30 | 25800 | -6.55 | 2.35 | 54.43 | 22,049 | 1,459 | 2,361 | -0.02 |
| 0.00 | 0 | -5 | 0 | 0.00 | 539.85 | 0.00 | 25850 | -6.95 | 2.90 | 51.98 | 10,171 | 717 | 1,116 | -0.03 |
| 0.85 | 396 | -30 | 74 | 87.83 | 488.90 | -88.90 | 25900 | -7.65 | 2.90 | 47.57 | 16,205 | 416 | 1,222 | -0.03 |
| 0.83 | 494 | -3 | 17 | 83.16 | 441.05 | -69.70 | 25950 | -8.80 | 3.20 | 43.94 | 14,369 | 879 | 1,539 | -0.04 |
| 0.87 | 1,579 | -329 | 816 | 61.78 | 373.10 | -87.35 | 26000 | -9.25 | 3.40 | 39.85 | 51,417 | 361 | 4,743 | -0.04 |
| 0.83 | 274 | -31 | 101 | 61.73 | 331.55 | -89.90 | 26050 | -9.95 | 3.70 | 35.78 | 18,213 | 518 | 1,049 | -0.05 |
| 0.82 | 562 | -82 | 350 | 55.27 | 281.90 | -84.75 | 26100 | -11.25 | 4.30 | 32.07 | 62,217 | 2,797 | 3,884 | -0.06 |
| 0.84 | 238 | -16 | 483 | 40.66 | 220.75 | -96.60 | 26150 | -13.50 | 4.85 | 27.70 | 32,618 | 1,129 | 1,581 | -0.08 |
| 0.78 | 585 | 92 | 3,548 | 38.42 | 177.00 | -93.55 | 26200 | -16.05 | 5.95 | 23.62 | 69,687 | 2,080 | 3,590 | -0.10 |
| 0.74 | 942 | 618 | 6,164 | 30.97 | 127.15 | -98.50 | 26250 | -20.15 | 7.40 | 19.08 | 82,706 | 2,716 | 3,670 | -0.15 |
| 0.66 | 2,491 | 1,805 | 41,929 | 24.35 | 80.25 | -107.00 | 26300 | -25.55 | 9.75 | 13.99 | 1,82,313 | 6,271 | 8,496 | -0.23 |
| 0.51 | 7,645 | 7,096 | 1,07,167 | 16.90 | 35.75 | -115.05 | 26350 | -31.05 | 15.05 | 7.90 | 2,16,166 | 9,457 | 10,737 | -0.48 |
| 0.28 | 18,871 | 16,784 | 2,89,419 | 15.57 | 13.65 | -102.30 | 26400 | -19.25 | 42.80 | - | 2,46,577 | 7,989 | 12,116 | - |
| 0.17 | 5,828 | 3,803 | 1,78,627 | 19.72 | 9.05 | -79.30 | 26450 | 4.30 | 88.65 | - | 51,796 | -4 | 1,217 | - |
| 0.13 | 9,837 | 3,911 | 1,65,050 | 24.85 | 7.90 | -59.25 | 26500 | 23.70 | 136.90 | - | 31,296 | 291 | 3,141 | - |
| 0.09 | 2,320 | 1,039 | 68,613 | 28.65 | 6.20 | -46.00 | 26550 | 36.30 | 185.65 | - | 4,483 | -79 | 382 | - |
| 0.07 | 4,481 | 1,154 | 79,311 | 32.39 | 5.10 | -36.30 | 26600 | 47.95 | 236.20 | - | 5,618 | -288 | 464 | - |
| 0.06 | 2,680 | 890 | 43,105 | 36.24 | 4.45 | -29.05 | 26650 | 55.45 | 285.25 | - | 940 | -265 | 382 | - |
| 0.05 | 4,031 | 117 | 63,096 | 40.61 | 4.25 | -23.65 | 26700 | 60.35 | 335.20 | - | 735 | -239 | 485 | - |
| 0.04 | 1,533 | -1,300 | 28,676 | 44.12 | 3.75 | -20.00 | 26750 | 56.90 | 376.55 | - | 369 | -130 | 225 | - |
| 0.03 | 4,006 | -126 | 38,112 | 47.21 | 3.25 | -16.25 | 26800 | 68.80 | 434.25 | - | 105 | -49 | 187 | - |
| 0.03 | 1,201 | -125 | 14,574 | 51.28 | 3.15 | -13.15 | 26850 | 12.00 | 421.65 | 0.00 | 0 | -54 | 0 | 0.00 |
| 0.03 | 2,896 | 995 | 25,217 | 54.55 | 2.85 | -10.85 | 26900 | 64.60 | 531.40 | - | 13 | 0 | 67 | - |
| 0.03 | 594 | 45 | 9,664 | 58.97 | 2.95 | -9.00 | 26950 | 70.35 | 572.90 | - | 10 | 0 | 16 | - |
| 0.02 | 4,770 | -314 | 33,330 | 61.62 | 2.55 | -7.90 | 27000 | 6.80 | 565.70 | 0.00 | 0 | -25 | 0 | 0.00 |
| - | 371 | 84 | 3,073 | - | 2.55 | -6.25 | 27050 | 0.00 | 675.55 | 0.00 | 0 | 6 | 0 | 0.00 |
| - | 2,109 | 626 | 12,878 | - | 2.45 | -4.85 | 27100 | 221.20 | 729.95 | - | 4 | -2 | 9 | - |
| - | 950 | 302 | 4,471 | - | 2.40 | -4.40 | 27150 | 333.90 | 857.30 | - | 17 | 4 | 7 | - |
| - | 2,163 | 54 | 23,897 | - | 2.10 | -3.75 | 27200 | 0.00 | 804.00 | 0.00 | 0 | 8 | 0 | 0.00 |
| - | 488 | 408 | 4,776 | - | 2.05 | -3.45 | 27250 | 0.00 | 2129.65 | - | 0 | 0 | 0 | - |
| - | 2,017 | 926 | 10,674 | - | 2.05 | -2.75 | 27300 | 0.00 | 3773.95 | - | 0 | 0 | 0 | - |
| - | 190 | 190 | 772 | - | 2.30 | -31.55 | 27350 | 0.00 | 2223.30 | - | 0 | 0 | 0 | - |
| - | 2,223 | 1,097 | 12,531 | - | 1.75 | -2.10 | 27400 | 154.60 | 1119.85 | - | 41 | 4 | 14 | - |
| - | 98 | 59 | 515 | - | 2.05 | -1.85 | 27450 | 0.00 | 2317.70 | - | 0 | 0 | 0 | - |
| - | 7,920 | 4,064 | 43,942 | - | 1.70 | -1.45 | 27500 | 0.00 | 911.30 | 0.00 | 0 | -1 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 30.00 | 24.45 | 0.00 | 27550 | 0.00 | 2412.80 | - | 0 | 0 | 0 | - |
| - | 1,985 | 1,007 | 6,870 | - | 1.40 | -1.40 | 27600 | 0.00 | 4054.55 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 30.00 | 20.70 | 0.00 | 27650 | 0.00 | 2508.50 | - | 0 | 0 | 0 | - |
| - | 1,071 | 4 | 5,999 | - | 1.45 | -1.05 | 27700 | 0.00 | 4148.80 | - | 0 | 0 | 0 | - |
| - | 228 | 226 | 1,978 | - | 1.40 | -1.45 | 27750 | 0.00 | 2604.75 | - | 0 | 0 | 0 | - |
| - | 1,205 | 49 | 8,805 | - | 1.30 | -0.75 | 27800 | 0.00 | 4243.40 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 30.00 | 14.70 | 0.00 | 27850 | 0.00 | 2701.40 | - | 0 | 0 | 0 | - |
| - | 1,186 | -173 | 4,874 | - | 1.30 | -0.55 | 27900 | 0.00 | 4338.30 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 27950 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 4,678 | -1,106 | 14,959 | - | 1.05 | -0.70 | 28000 | 0.00 | 4433.45 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 28050 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 262 | 217 | 1,157 | - | 1.00 | -0.85 | 28100 | 0.00 | 4528.85 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 28150 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 341 | -76 | 128 | - | 1.15 | -0.45 | 28200 | 0.00 | 4624.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 28250 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 110 | 9 | 95 | - | 0.75 | -0.80 | 28300 | 0.00 | 4720.35 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 28350 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 329 | -210 | 439 | - | 0.95 | -0.45 | 28400 | 0.00 | 4816.40 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 28450 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 560 | -363 | 2,223 | - | 1.15 | -0.10 | 28500 | 0.00 | 4912.70 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 28550 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 266 | -112 | 379 | - | 1.00 | -0.30 | 28600 | 0.00 | 5009.10 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 28650 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 179 | 127 | 430 | - | 1.15 | -0.35 | 28700 | 0.00 | 5105.70 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 28750 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 171 | 137 | 194 | - | 1.20 | 0.05 | 28800 | 0.00 | 5202.45 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 28850 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 78 | 16 | 769 | - | 1.00 | -0.15 | 28900 | 0.00 | 5299.35 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 28950 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 59 | -15 | 160 | - | 1.45 | 0.30 | 29000 | 0.00 | 5396.40 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 29050 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 67 | 11 | 141 | - | 1.00 | -0.05 | 29100 | 0.00 | 5493.50 | - | 0 | 0 | 0 | - |
| 1,18,140 | 99,192 | |||||||||||||
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.
