FINNIFTY
Nifty Financial Services
23641.75
-237.95 (-1.00%)
Option Chain for FINNIFTY
05 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 | 2650 | 18300 | 0.2 | 520 | 120 | 120 | ||
0 | 0 | 0 | 0 | 18350 | 0 | 0 | 0 | 0 | ||
0 | 0 | 0 | 2551.7 | 18400 | 0.2 | 480 | 160 | 160 | ||
0 | 0 | 0 | 0 | 18450 | 0 | 0 | 0 | 0 | ||
0 | 0 | 0 | 2453.65 | 18500 | 0.3 | 920 | 320 | 320 | ||
0 | 0 | 0 | 0 | 18550 | 0 | 0 | 0 | 0 | ||
0 | 0 | 0 | 2356 | 18600 | 0.2 | 440 | 160 | 160 | ||
0 | 0 | 0 | 0 | 18650 | 0 | 0 | 0 | 0 | ||
0 | 0 | 0 | 2258.8 | 0.00 | 18700 | 0.05 | 0.3 | 2,920 | 1,360 | 1,480 |
0 | 0 | 0 | 0 | 0.00 | 18750 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2162.05 | 0.00 | 18800 | -11.40 | 0.2 | 480 | 160 | 160 |
0 | 0 | 0 | 0 | 0.00 | 18850 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2065.95 | 0.00 | 18900 | -14.60 | 0.2 | 400 | 200 | 200 |
0 | 0 | 0 | 0 | 0.00 | 18950 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1970.6 | 0.00 | 19000 | -0.10 | 0.2 | 54,960 | 18,760 | 22,160 |
0 | 0 | 0 | 0 | 0.00 | 19050 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1876.1 | 0.00 | 19100 | -23.35 | 0.2 | 400 | 280 | 280 |
0 | 0 | 0 | 0 | 0.00 | 19150 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1782.6 | 0.00 | 19200 | -29.20 | 0.15 | 480 | 200 | 200 |
0 | 0 | 0 | 0 | 0.00 | 19250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1690.2 | 0.00 | 19300 | 0.10 | 0.3 | 4,520 | 2,160 | 2,720 |
0 | 0 | 0 | 0 | 0.00 | 19350 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1599.15 | 0.00 | 19400 | -44.30 | 0.2 | 280 | 160 | 160 |
0 | 0 | 0 | 0 | 0.00 | 19450 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1509.5 | 0.00 | 19500 | 0.00 | 0.25 | 11,040 | 2,520 | 4,080 |
0 | 0 | 0 | 1465.3 | 0.00 | 19550 | 0.00 | 59.65 | 0 | 0 | 0 |
0 | 0 | 0 | 1421.55 | 0.00 | 19600 | -0.10 | 0.15 | 2,720 | 1,480 | 1,680 |
0 | 0 | 0 | 1378.25 | 0.00 | 19650 | 0.00 | 71.85 | 0 | 0 | 0 |
0 | 0 | 0 | 1335.4 | 0.00 | 19700 | -0.10 | 0.25 | 5,640 | 600 | 1,600 |
0 | 0 | 0 | 1293.05 | 0.00 | 19750 | 0.00 | 85.95 | 0 | 0 | 0 |
0 | 0 | 0 | 1251.2 | 0.00 | 19800 | 0.00 | 93.8 | 0 | 0 | 0 |
0 | 0 | 0 | 1209.95 | 0.00 | 19850 | 0.00 | 102.15 | 0 | 0 | 0 |
0 | 0 | 0 | 1169.25 | 0.00 | 19900 | 0.00 | 111.1 | 0 | 0 | 0 |
0 | 0 | 0 | 1129.1 | 0.00 | 19950 | 0.00 | 120.65 | 0 | 0 | 0 |
0 | 0 | 0 | 1089.6 | 0.00 | 20000 | -0.10 | 0.3 | 84,040 | -3,720 | 21,080 |
0 | 0 | 0 | 1050.7 | 0.00 | 20050 | 0.00 | 141.55 | 0 | 0 | 0 |
0 | 0 | 0 | 1012.45 | 0.00 | 20100 | -0.20 | 0.15 | 7,160 | -920 | 1,000 |
0 | 0 | 0 | 974.9 | 0.00 | 20150 | 0.00 | 165.05 | 0 | 0 | 0 |
0 | 0 | 0 | 938.75 | 0.00 | 20200 | -178.25 | 0.3 | 720 | 280 | 280 |
0 | 0 | 0 | 901.7 | 0.00 | 20250 | 0.00 | 191.15 | 0 | 0 | 0 |
0 | 0 | 0 | 866.25 | 0.00 | 20300 | 0.00 | 205.35 | 0 | 0 | 0 |
0 | 0 | 0 | 831.6 | 0.00 | 20350 | 0.00 | 220.35 | 0 | 0 | 0 |
0 | 0 | 0 | 797.65 | 0.00 | 20400 | 0.00 | 236.05 | 0 | 0 | 0 |
0 | 0 | 0 | 764.55 | 0.00 | 20450 | 0.00 | 252.55 | 0 | 0 | 0 |
0 | 0 | 0 | 732.15 | 0.00 | 20500 | -0.10 | 0.25 | 17,800 | 3,520 | 3,680 |
0 | 0 | 0 | 700.6 | 0.00 | 20550 | 0.00 | 287.95 | 0 | 0 | 0 |
0 | 0 | 0 | 669.85 | 0.00 | 20600 | -0.15 | 0.25 | 67,160 | 2,320 | 6,160 |
0 | 0 | 0 | 639.9 | 0.00 | 20650 | 0.00 | 326.55 | 0 | 0 | 0 |
0 | 0 | 0 | 610.8 | 0.00 | 20700 | -0.05 | 0.3 | 97,160 | 1,000 | 3,280 |
0 | 0 | 0 | 582.5 | 0.00 | 20750 | 0.00 | 368.5 | 0 | 0 | 0 |
0 | 0 | 0 | 555.05 | 0.00 | 20800 | 0.05 | 0.4 | 1,31,600 | 3,560 | 8,000 |
0 | 0 | 0 | 528.45 | 0.00 | 20850 | -0.15 | 0.3 | 880 | -120 | 400 |
0 | 0 | 0 | 502.7 | 0.00 | 20900 | -0.15 | 0.3 | 1,26,920 | -520 | 3,520 |
0 | 0 | 0 | 477.65 | 0.00 | 20950 | 0.00 | 462.2 | 0 | 0 | 0 |
0 | 0 | 0 | 453.55 | 0.00 | 21000 | -0.10 | 0.3 | 3,34,120 | 28,960 | 69,200 |
0 | 0 | 0 | 430.25 | 0.00 | 21050 | -0.15 | 0.2 | 2,200 | 240 | 920 |
0 | 0 | 0 | 407.8 | 0.00 | 21100 | -0.10 | 0.35 | 1,13,640 | 1,880 | 6,800 |
0 | 0 | 0 | 386.2 | 0.00 | 21150 | -569.00 | 0.35 | 1,120 | 400 | 400 |
0 | 0 | 0 | 365.35 | 0.00 | 21200 | -0.35 | 0.3 | 1,16,040 | 4,600 | 9,480 |
0 | 0 | 0 | 345.35 | 0.00 | 21250 | -0.05 | 0.45 | 7,040 | 800 | 2,120 |
0 | 0 | 0 | 326.15 | 0.00 | 21300 | -0.20 | 0.3 | 1,16,240 | 5,640 | 7,520 |
0 | 0 | 0 | 307.7 | 0.00 | 21350 | -0.30 | 0.35 | 22,600 | 440 | 4,720 |
0 | 0 | 0 | 290.05 | 0.00 | 21400 | -0.20 | 0.3 | 1,51,440 | 4,280 | 8,200 |
0 | 0 | 0 | 273.15 | 0.00 | 21450 | -0.40 | 0.25 | 4,440 | 1,320 | 1,520 |
0 | 40 | 0 | 2125 | 0.00 | 21500 | -0.60 | 0.3 | 2,71,040 | 22,400 | 33,000 |
0 | 0 | 0 | 241.55 | 0.00 | 21550 | -821.30 | 0.65 | 3,200 | 0 | 0 |
400 | 400 | 40 | 1930 | 0.00 | 21600 | -0.45 | 0.3 | 2,73,040 | 18,200 | 39,240 |
0 | 0 | 0 | 212.8 | 0.00 | 21650 | -0.05 | 0.45 | 15,360 | 360 | 1,280 |
0 | 0 | 0 | 199.45 | 0.00 | 21700 | -0.40 | 0.35 | 2,56,280 | 11,240 | 68,320 |
0 | 0 | 0 | 187.7 | 0.00 | 21750 | -0.45 | 0.4 | 25,200 | 960 | 2,200 |
0 | 0 | 0 | 175.8 | 0.00 | 21800 | -0.30 | 0.35 | 2,16,240 | 3,160 | 47,880 |
0 | 0 | 0 | 163.5 | 0.00 | 21850 | -0.25 | 0.45 | 15,280 | 800 | 2,200 |
0 | 0 | 0 | 152.7 | 0.00 | 21900 | -0.30 | 0.4 | 2,25,680 | 23,840 | 54,760 |
0 | 0 | 0 | 142.45 | 0.00 | 21950 | -0.35 | 0.5 | 24,760 | 40 | 2,600 |
0 | 0 | 0 | 132.75 | 0.00 | 22000 | -0.65 | 0.5 | 15,40,920 | 1,61,280 | 3,51,760 |
0 | 0 | 0 | 123.6 | 0.00 | 22050 | -0.90 | 0.4 | 46,400 | 1,360 | 5,000 |
0 | 0 | 0 | 115 | 0.00 | 22100 | -0.65 | 0.45 | 4,00,520 | 16,480 | 45,840 |
0 | 0 | 0 | 106.85 | 0.00 | 22150 | -0.85 | 0.6 | 58,520 | 280 | 8,960 |
0 | 0 | 0 | 99.2 | 0.00 | 22200 | -0.75 | 0.5 | 9,04,120 | 6,840 | 95,760 |
0 | 0 | 0 | 92 | 0.00 | 22250 | -0.75 | 0.5 | 2,30,600 | 7,920 | 18,000 |
0 | 0 | 0 | 85.25 | 0.00 | 22300 | -1.00 | 0.5 | 12,63,040 | 1,39,840 | 1,97,960 |
0 | 0 | 0 | 78.95 | 0.00 | 22350 | -1.05 | 0.35 | 3,08,160 | -11,160 | 12,760 |
0 | 0 | 0 | 1140 | 0.00 | 22400 | -1.15 | 0.55 | 18,15,360 | -7,880 | 1,50,280 |
0 | 40 | 0 | 529.5 | 0.00 | 22450 | -1.20 | 0.6 | 5,11,200 | 43,360 | 78,040 |
0 | 0 | 0 | 62.25 | 0.00 | 22500 | -1.20 | 0.7 | 35,45,840 | 1,71,920 | 5,76,920 |
0 | 40 | 0 | 480.05 | 0.00 | 22550 | -1.35 | 0.8 | 9,26,840 | 61,600 | 87,640 |
0 | 0 | 0 | 52.85 | 0.00 | 22600 | -1.05 | 1.25 | 23,27,480 | 73,000 | 2,48,920 |
0 | 0 | 0 | 48.65 | 0.00 | 22650 | -1.55 | 0.65 | 8,97,320 | 15,120 | 77,240 |
0 | 0 | 0 | 1224.4 | 0.00 | 22700 | -2.00 | 0.7 | 44,40,000 | 7,14,920 | 8,98,400 |
0 | 0 | 0 | 41.1 | 0.00 | 22750 | -1.25 | 1.85 | 13,69,960 | 10,600 | 76,360 |
640 | 80 | 800 | 827.55 | -284.45 | 22800 | -2.20 | 1.35 | 59,01,280 | 2,33,000 | 7,09,800 |
0 | 0 | 0 | 34.55 | 0.00 | 22850 | -2.20 | 1.8 | 22,94,400 | 23,240 | 1,09,080 |
800 | 0 | 1,320 | 717.7 | -287.35 | 22900 | -1.00 | 2.6 | 60,66,360 | 2,98,040 | 5,11,400 |
0 | 0 | 0 | 28.95 | 0.00 | 22950 | -2.20 | 2.8 | 30,94,400 | 15,720 | 1,15,000 |
20,120 | -1,000 | 20,880 | 640 | -251.25 | 23000 | -1.95 | 3.95 | 1,14,79,360 | 5,23,240 | 13,06,720 |
0 | 0 | 0 | 24.15 | 0.00 | 23050 | -1.65 | 5.15 | 28,54,440 | 69,240 | 1,57,840 |
1,960 | 1,160 | 19,800 | 539.85 | -271.50 | 23100 | -0.50 | 6.5 | 63,82,240 | 2,51,720 | 7,89,160 |
2,280 | 2,280 | 3,080 | 478.85 | -177.15 | 23150 | 2.90 | 8.75 | 40,67,680 | 1,70,400 | 2,41,760 |
7,560 | 2,760 | 67,600 | 442.55 | -254.55 | 23200 | -1.40 | 10 | 94,17,440 | 1,84,360 | 5,04,160 |
3,520 | 2,720 | 36,560 | 399.75 | -250.85 | 23250 | 3.35 | 15.5 | 62,41,080 | -73,000 | 2,52,960 |
17,240 | 10,080 | 1,80,600 | 351.5 | -249.40 | 23300 | 1.60 | 18 | 1,23,15,840 | 58,960 | 5,07,720 |
12,200 | 8,080 | 1,20,200 | 302.65 | -247.05 | 23350 | 4.40 | 23.6 | 86,24,480 | 1,51,560 | 4,00,640 |
71,760 | 23,120 | 10,49,960 | 265.4 | -235.60 | 23400 | 7.55 | 30.95 | 1,40,44,920 | 1,34,000 | 4,50,440 |
33,360 | 17,680 | 13,51,000 | 225.9 | -230.95 | 23450 | 15.15 | 41.3 | 94,00,080 | 1,54,400 | 3,36,040 |
3,29,880 | 2,09,920 | 81,84,440 | 189.9 | -226.50 | 23500 | 18.60 | 52.65 | 2,25,96,080 | 1,00,680 | 6,77,480 |
2,63,720 | 2,38,920 | 89,86,480 | 155.2 | -213.85 | 23550 | 31.10 | 69.9 | 1,51,42,920 | 2,42,920 | 4,21,880 |
7,28,440 | 6,73,160 | 2,24,75,200 | 126 | -204.65 | 23600 | 37.30 | 87 | 2,13,22,560 | 4,93,120 | 7,99,200 |
3,81,800 | 3,61,920 | 1,36,22,640 | 96.5 | -194.40 | 23650 | 49.80 | 111.8 | 81,47,880 | 1,53,600 | 2,80,440 |
6,52,440 | 5,95,560 | 1,87,38,240 | 77.4 | -175.10 | 23700 | 68.00 | 140 | 61,02,320 | -1,35,920 | 1,79,040 |
2,86,040 | 1,84,560 | 81,39,680 | 60.25 | -160.05 | 23750 | 85.85 | 174.35 | 18,53,360 | -1,18,320 | 89,760 |
7,39,560 | 5,27,160 | 1,45,02,680 | 46.4 | -141.60 | 23800 | 105.20 | 211.7 | 22,64,600 | -2,93,000 | 1,22,840 |
6,18,600 | 3,96,640 | 79,39,600 | 35.1 | -123.85 | 23850 | 124.05 | 248.65 | 10,44,840 | -2,29,960 | 54,680 |
9,28,040 | 5,54,240 | 1,24,63,360 | 27 | -101.50 | 23900 | 137.40 | 290 | 10,64,400 | -2,08,560 | 92,360 |
6,41,400 | 2,78,520 | 77,88,240 | 20.8 | -88.65 | 23950 | 154.75 | 331.85 | 3,05,440 | -55,840 | 46,920 |
15,83,960 | 8,43,680 | 1,60,95,000 | 16.1 | -71.90 | 24000 | 168.25 | 380.25 | 5,68,280 | -22,720 | 2,10,200 |
4,26,920 | 2,32,960 | 56,97,600 | 12.4 | -59.20 | 24050 | 190.65 | 430.45 | 52,800 | -7,520 | 17,280 |
10,48,120 | 5,36,560 | 1,06,46,520 | 9.85 | -48.75 | 24100 | 196.50 | 475.5 | 53,200 | -4,720 | 34,000 |
3,83,480 | 96,680 | 65,41,320 | 7.35 | -37.70 | 24150 | 210.25 | 523.2 | 12,680 | -600 | 9,920 |
16,96,360 | 12,80,520 | 1,32,27,280 | 5.7 | -30.30 | 24200 | 213.65 | 572.3 | 10,320 | -1,600 | 9,400 |
3,68,040 | 1,38,160 | 49,37,640 | 4.5 | -23.85 | 24250 | 221.40 | 621.7 | 4,160 | -360 | 3,480 |
11,03,120 | 7,27,280 | 83,08,040 | 3.5 | -18.60 | 24300 | 228.45 | 668.85 | 1,600 | -560 | 7,440 |
3,61,240 | 1,73,600 | 35,85,840 | 2.45 | -14.55 | 24350 | 238.80 | 709.2 | 200 | 40 | 440 |
12,09,560 | 5,13,000 | 82,38,920 | 1.9 | -11.10 | 24400 | 241.10 | 769.1 | 3,240 | -400 | 1,680 |
2,13,800 | -45,320 | 22,30,120 | 1.5 | -8.80 | 24450 | 214.05 | 803.85 | 80 | 0 | 1,120 |
12,15,560 | 3,75,880 | 86,95,320 | 1.6 | -6.80 | 24500 | 245.80 | 866.25 | 1,840 | -240 | 1,960 |
1,92,040 | 59,720 | 12,70,120 | 1.25 | -4.90 | 24550 | 0.00 | 3560.5 | 0 | 0 | 0 |
5,36,440 | -6,88,000 | 63,27,800 | 1.3 | -3.45 | 24600 | 271.40 | 968.95 | 160 | -200 | 320 |
2,25,640 | 1,03,040 | 13,17,240 | 0.9 | -2.80 | 24650 | 0.00 | 2818.8 | 0 | 0 | 0 |
6,71,160 | -40,880 | 49,17,720 | 1.15 | -2.15 | 24700 | 0.00 | 3709.15 | 0 | 0 | 0 |
1,27,120 | -10,680 | 8,31,280 | 0.85 | -1.25 | 24750 | 0.00 | 2915.4 | 0 | 0 | 0 |
4,98,280 | -73,040 | 35,04,800 | 0.75 | -1.20 | 24800 | 0.00 | 3808.3 | 0 | 0 | 0 |
99,840 | -28,800 | 5,22,840 | 0.75 | -1.60 | 24850 | 0.00 | 3012.45 | 0 | 0 | 0 |
3,00,680 | 50,360 | 17,19,240 | 0.8 | -1.10 | 24900 | 0.00 | 3907.5 | 0 | 0 | 0 |
66,160 | -5,080 | 3,22,000 | 0.8 | -0.65 | 24950 | 0.00 | 3109.75 | 0 | 0 | 0 |
23,13,760 | 4,78,600 | 76,22,240 | 0.75 | -0.90 | 25000 | 0.00 | 4006.7 | 0 | 0 | 0 |
34,560 | 3,240 | 1,07,720 | 0.65 | -0.55 | 25050 | 0.00 | 3207.35 | 0 | 0 | 0 |
2,87,120 | 1,23,960 | 12,39,880 | 0.7 | -0.70 | 25100 | 0.00 | 4105.95 | 0 | 0 | 0 |
25,160 | -8,240 | 1,59,880 | 0.7 | -0.40 | 25150 | 0.00 | 3305.2 | 0 | 0 | 0 |
2,67,640 | -1,08,960 | 11,53,560 | 0.65 | -0.30 | 25200 | 0.00 | 4205.15 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25250 | 0.00 | 0 | 0 | 0 | 0 |
3,51,120 | -76,600 | 6,81,880 | 0.55 | -0.40 | 25300 | 0.00 | 4304.45 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25350 | 0.00 | 0 | 0 | 0 | 0 |
1,68,520 | 10,880 | 5,23,240 | 0.6 | -0.50 | 25400 | 0.00 | 4403.7 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25450 | 0.00 | 0 | 0 | 0 | 0 |
5,93,520 | 2,88,680 | 15,01,200 | 0.45 | -0.40 | 25500 | 0.00 | 4503 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25550 | 0.00 | 0 | 0 | 0 | 0 |
|
||||||||||
2,81,320 | -13,840 | 8,09,480 | 0.55 | -0.30 | 25600 | 0.00 | 4602.25 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25650 | 0.00 | 0 | 0 | 0 | 0 |
1,51,000 | 19,600 | 5,57,680 | 0.5 | -0.35 | 25700 | 0.00 | 4701.55 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25750 | 0.00 | 0 | 0 | 0 | 0 |
1,53,920 | 600 | 4,72,640 | 0.45 | -0.35 | 25800 | 0.00 | 4800.85 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25850 | 0.00 | 0 | 0 | 0 | 0 |
3,18,760 | 1,65,680 | 7,60,400 | 0.55 | -0.25 | 25900 | 0.00 | 4900.15 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25950 | 0.00 | 0 | 0 | 0 | 0 |
5,81,720 | 3,60,560 | 14,86,320 | 0.3 | -0.30 | 26000 | 0.00 | 4999.45 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 26050 | 0.00 | 0 | 0 | 0 | 0 |
2,87,800 | 1,09,880 | 7,17,240 | 0.35 | -0.15 | 26100 | 0.00 | 5098.7 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 26150 | 0.00 | 0 | 0 | 0 | 0 |
93,640 | 57,720 | 3,76,040 | 0.4 | -0.20 | 26200 | 0.00 | 5198 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 26250 | 0.00 | 0 | 0 | 0 | 0 |
1,27,240 | 99,920 | 4,38,440 | 0.4 | -0.10 | 26300 | 0.00 | 5297.3 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 26350 | 0.00 | 0 | 0 | 0 | 0 |
2,28,120 | 1,42,400 | 7,41,840 | 0.5 | 0.05 | 26400 | 0.00 | 5396.6 | 0 | 0 | 0 |
2,43,34,200 | 1,28,29,640 |
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.