[--[65.84.65.76]--]
  1. home
  2. Option Chain
  3. FINNIFTY

Option Chain for FINNIFTY

Last Updated on 30 May 2023 02:12 PM  IST   info_outline


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


Call
Put
OI Chng OI IV Ltp Chng Chng Ltp IV Chng OI OI
- - - - - 15000 -0.10 0.15 150.98 3,285 3,584
- - - - - 15400 -0.05 0.15 136.82 1,476 1,527
- - - - - 15500 -0.10 0.15 133.32 339 350
- - - - - 15600 -0.10 0.15 129.85 1,639 1,826
- - - - - 15700 -89.55 0.15 126.39 284 284
- - - - - 15800 -100.60 0.15 122.95 610 610
- - - - - 15900 -0.20 0.10 116.05 262 279
- - - - - 16000 -0.20 0.15 118.69 11,928 12,048
- - - - - 16100 - 0.20 115.23 1,301 1,336
- - - - - 16200 -0.20 0.20 111.78 5 12
- - - - - 16300 -0.20 0.20 108.35 -25 19
- - - - - 16400 -0.25 0.15 104.94 3,680 3,709
- - - - - 16500 -0.35 0.15 99.30 1,887 2,055
- - - - - 16600 - 0.25 99.94 172 183
- - - - - 16700 -0.05 0.20 92.67 80 137
- - - - - 16800 -0.20 0.20 91.42 4,215 4,272
- - - - - 16900 -0.10 0.15 86.10 1,016 1,027
- - - - - 17000 -0.20 0.20 84.74 11,656 13,162
- - - - - 17100 -0.15 0.15 81.42 7,523 7,608
- - - - - 17200 -0.20 0.10 76.32 54 87
- - - - - 17300 -0.25 0.20 74.80 59 100
- - - - - 17400 -0.20 0.25 72.86 -77 46
- - - - - 17500 -0.25 0.10 66.63 -357 2,380
- - - - - 17600 -0.15 0.20 64.94 27 861
- - - - - 17700 -0.30 0.10 58.31 -207 1,624
- - - - - 17800 -0.30 0.10 58.40 -393 780
- - - - - 17900 -0.25 0.15 55.15 74 519
- - - - - 17950 -0.25 0.30 55.48 59 226
2 - - - - 18000 -0.35 0.15 49.00 825 22,280
- - - - - 18050 -0.40 0.15 49.05 -9 268
1 - - - - 18100 -0.55 0.10 48.64 -331 2,529
1 - - - - 18150 -0.50 0.15 45.86 -20 264
2 - - - - 18200 -0.50 0.15 44.27 -1,852 4,861
- - - - - 18250 -0.60 0.15 44.65 76 2,340
251 - - - - 18300 -0.60 0.10 41.09 519 5,854
1 - - - - 18350 -0.60 0.15 40.52 242 3,025
242 -204 59.50 1132.00 1.85 18400 -0.55 0.20 37.91 -1,491 8,297
1 - - - - 18450 -0.70 0.15 37.26 -138 4,558
359 -479 63.22 1047.05 17.05 18500 -0.60 0.20 34.73 -3,039 41,332
1 - - - - 18550 -0.70 0.15 33.13 -1,176 3,193
13 -2 51.36 930.85 -17.90 18600 -0.75 0.15 32.37 -409 19,308
6 -3 60.85 894.10 -65.20 18650 -0.80 0.20 31.40 -4,251 5,976
9 -1 49.55 833.55 -20.65 18700 -0.90 0.15 28.34 -912 22,057
5 - - - - 18750 -0.95 0.20 27.46 -2,610 6,444
83 -13 53.11 745.00 -47.20 18800 -1.15 0.15 25.82 9,990 39,325
9 - 56.02 705.35 -8.75 18850 -1.20 0.25 24.17 558 13,223
137 -5 48.46 646.80 18.05 18900 -1.40 0.20 22.52 -17,125 50,472
115 -8 39.15 582.40 16.25 18950 -1.45 0.20 20.86 -1,732 20,064
1,641 -656 - 538.15 3.75 19000 -1.60 0.20 19.64 63,523 151,695
278 -12 32.63 484.80 -2.30 19050 -1.70 0.20 17.93 -11,004 16,195
2,214 -119 - 428.00 -7.80 19100 -1.95 0.20 16.21 31,377 88,755
677 -72 19.63 395.50 6.90 19150 -2.15 0.25 14.48 12,520 36,722
4,516 -389 17.97 353.00 13.15 19200 -2.60 0.20 12.73 35,967 127,100
2,150 39 15.00 300.50 11.15 19250 -2.90 0.30 11.41 49,350 100,002
5,579 -2,366 12.47 250.75 10.30 19300 -3.80 0.35 9.88 116,813 202,063
3,968 118 9.87 199.70 3.40 19350 -5.75 0.35 8.06 67,654 140,415
22,900 9,284 7.40 148.60 -1.55 19400 -9.50 0.75 7.42 161,404 259,335
33,773 25,235 7.35 102.20 -4.05 19450 -15.90 2.15 6.76 310,170 364,623
198,287 165,399 6.74 57.25 -14.10 19500 -24.25 7.60 6.26 411,401 490,388
408,695 350,807 6.14 22.95 -19.80 19550 -30.15 22.75 5.92 145,421 190,627
519,863 388,872 6.39 5.80 -17.60 19600 -26.95 56.60 5.42 20,989 66,290
336,117 221,176 6.64 0.90 -10.60 19650 -17.30 103.60 6.15 9,257 14,267
240,676 120,515 7.82 0.35 -5.05 19700 -13.85 151.10 7.14 1,163 5,035
106,566 25,745 9.35 0.25 -2.50 19750 -11.20 202.10 - -363 1,179
188,068 82,935 10.61 0.25 -1.50 19800 -10.55 250.00 - 186 833
63,687 27,678 12.29 0.20 -1.15 19850 -10.55 303.70 - 199 396
88,677 23,310 12.99 0.15 -0.95 19900 -17.80 347.65 - 199 309
27,001 8,522 15.56 0.15 -0.80 19950 14.40 420.85 - -7 28
143,661 47,010 16.68 0.15 -0.70 20000 -8.25 458.00 - -14 55
14,849 5,670 17.55 0.15 -0.60 20050 -291.45 493.85 - - 2
31,505 5,401 19.76 0.10 -0.60 20100 32.95 565.95 - 2 11
12,780 5,205 20.51 0.15 -0.60 20150 - - - - -
36,986 318 22.79 0.15 -0.55 20200 - - - - -
4,190 1,682 23.42 0.15 -0.55 20250 - - - - -
23,001 -95 24.85 0.10 -0.55 20300 - - - - -
2,553 1,001 26.28 0.15 -0.50 20350 9.85 815.75 - - 2
8,436 -643 27.70 0.05 -0.50 20400 - - - - 2
759 361 29.10 0.10 -0.45 20450 - - - - -
38,859 -7,204 30.50 0.10 -0.50 20500 - - - - -
1,698 1,044 31.89 0.05 -0.45 20550 - - - - -
1,704 918 33.27 0.05 -0.45 20600 - - - - -
3,189 1,401 36.01 0.10 -0.35 20700 - - - - -
3,069 1,422 36.70 0.05 -0.35 20800 - - - - -
1,592 1,075 41.41 0.05 -0.45 20900 - - - - -
11,593 -2,223 44.06 0.05 -0.35 21000 - - - - -
752 298 46.69 0.05 -0.30 21100 - - - - -
482 180 49.29 0.05 -0.30 21200 - - - - -
1,305 971 49.28 0.05 -0.30 21300 - - - - -
863 331 51.73 0.05 -0.30 21400 - - - - -
1,874 -664 54.16 0.05 -0.30 21500 - - - - -
724 583 56.57 0.05 -0.25 21600 - - - - -
1,167 160 66.03 0.05 -0.25 22000 - - - - -
Total 2,604,162 2,592,650
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.