FINNIFTY
Nifty Financial Services
23959.95
125.40 (0.53%)
Option Chain for FINNIFTY
11 Nov 2024 04:13 PM 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 | - | 2616.80 | 0.00 | 21000 | -0.20 | 0.15 | - | 33,850 | 7,904 | 26,891 | - |
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 | - | 2521.20 | 0.00 | 21100 | -0.15 | 0.20 | - | 4,208.125 | 1,051 | 3,522 | - |
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 | - | 2426.25 | 0.00 | 21200 | -0.15 | 0.20 | - | 4,180 | 1,324 | 4,122 | - |
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 | - | 2332.05 | 0.00 | 21300 | -0.20 | 0.15 | - | 4,763.125 | 286 | 2,009 | - |
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 | - | 2238.70 | 0.00 | 21400 | -0.20 | 0.15 | - | 4,026.875 | 333 | 1,245 | - |
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 | - | 2146.25 | 0.00 | 21500 | -0.30 | 0.15 | - | 5,213.125 | -80 | 4,628 | - |
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 | - | 2054.80 | 0.00 | 21600 | -0.20 | 0.20 | - | 4,281.875 | -189 | 1,293 | - |
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 | - | 1964.45 | 0.00 | 21700 | -0.25 | 0.15 | - | 3,351.875 | 79 | 301 | - |
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 | - | 1875.35 | 0.00 | 21800 | -0.35 | 0.20 | - | 3,795 | -389 | 233 | - |
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 | - | 1787.60 | 0.00 | 21900 | 0.00 | 0.45 | - | 4,105 | 52 | 740 | - |
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 | - | 1701.30 | 0.00 | 22000 | -0.05 | 0.50 | - | 24,614.375 | -5,068 | 10,943 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 22050 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 2 | 2 | 2.5 | - | 1829.50 | 212.90 | 22100 | -0.35 | 0.20 | - | 8,877.5 | 2,080 | 3,135 | - |
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 | - | 1533.55 | 0.00 | 22200 | -0.60 | 0.30 | - | 8,640.625 | 800 | 2,822 | - |
- | 0 | 0 | 0 | - | 1492.70 | 0.00 | 22250 | -0.60 | 0.30 | 48.04 | 2,056.875 | 52 | 425 | -0.00 |
- | 0 | 0 | 0 | - | 1452.30 | 0.00 | 22300 | -0.35 | 0.30 | 46.77 | 12,882.5 | -453 | 6,002 | -0.00 |
- | 0 | 0 | 0 | - | 1412.40 | 0.00 | 22350 | -0.35 | 0.45 | 47.11 | 3,360 | 567 | 1,372 | -0.00 |
- | 0 | 0 | 0 | - | 1372.95 | 0.00 | 22400 | -0.50 | 0.35 | 44.49 | 11,558.75 | -1,878 | 3,686 | -0.00 |
- | 0 | 0 | 1.875 | - | 1445.50 | 111.45 | 22450 | -0.80 | 0.25 | 41.96 | 4,380 | 1,252 | 1,710 | -0.00 |
- | 0 | 0 | 0 | - | 1295.65 | 0.00 | 22500 | -0.60 | 0.40 | 42.44 | 63,004.375 | -7,871 | 17,051 | -0.00 |
- | 0 | 0 | 0 | - | 1257.75 | 0.00 | 22550 | -0.60 | 0.35 | 41.23 | 4,047.5 | 711 | 1,262 | -0.00 |
- | 0 | 0 | 0 | - | 1221.35 | 0.00 | 22600 | -1.05 | 0.40 | 39.73 | 26,708.125 | 2,438 | 7,852 | -0.00 |
- | 0 | 0 | 0 | - | 1184.45 | 0.00 | 22650 | -0.90 | 0.20 | 35.91 | 12,527.5 | 6,129 | 6,795 | -0.00 |
- | 0 | 0 | 0 | - | 1147.15 | 0.00 | 22700 | -1.25 | 0.35 | 36.45 | 37,162.5 | 1,710 | 7,833 | -0.00 |
- | 0 | 0 | 0 | - | 1111.55 | 0.00 | 22750 | -1.00 | 0.35 | 35.08 | 12,472.5 | 3,055 | 4,509 | -0.00 |
- | 0 | 0 | 0 | - | 1076.50 | 0.00 | 22800 | -1.70 | 0.25 | 32.69 | 61,690 | 5,001 | 15,332 | -0.00 |
- | 0 | 0 | 0 | - | 1042.05 | 0.00 | 22850 | -1.25 | 0.60 | 34.19 | 19,420.625 | 2,377 | 4,827 | -0.00 |
0.00 | 0 | 5 | 0 | 0.00 | 991.70 | 0.00 | 22900 | -1.75 | 0.60 | 32.76 | 71,075.625 | 2,243 | 8,947 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 928.75 | 0.00 | 22950 | -2.55 | 0.55 | 31.02 | 38,333.75 | 961 | 4,918 | -0.00 |
- | 42 | 31 | 23.75 | - | 875.00 | 25.00 | 23000 | -3.05 | 0.70 | 30.43 | 2,68,717.5 | 17,580 | 38,286 | -0.01 |
- | 0 | 0 | 0 | - | 910.45 | 0.00 | 23050 | -3.00 | 0.60 | 28.43 | 55,462.5 | -621 | 4,714 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 961.90 | 0.00 | 23100 | -3.90 | 0.55 | 26.71 | 1,95,233.125 | 10,136 | 21,178 | -0.01 |
- | 9 | 1 | 0.625 | - | 602.95 | -167.75 | 23150 | -4.50 | 0.90 | 26.76 | 1,44,720.625 | -13,925 | 12,226 | -0.01 |
0.78 | 169 | -1 | 16.875 | 80.53 | 871.95 | 231.55 | 23200 | -5.80 | 1.00 | 25.57 | 2,66,958.125 | 14,070 | 30,873 | -0.01 |
- | 0 | 0 | 0 | - | 789.00 | 0.00 | 23250 | -7.65 | 0.85 | 23.55 | 1,67,197.5 | 8,256 | 14,101 | -0.01 |
|
||||||||||||||
0.85 | 22 | 1 | 26.875 | 51.12 | 692.00 | 128.60 | 23300 | -8.65 | 1.30 | 23.28 | 3,36,150.625 | 27,485 | 37,607 | -0.01 |
0.85 | 16 | 5 | 26.25 | 46.80 | 636.95 | 117.35 | 23350 | -10.95 | 1.65 | 22.42 | 2,56,154.375 | 16,032 | 23,825 | -0.02 |
0.88 | 220 | 13 | 222.5 | 36.99 | 567.55 | 112.55 | 23400 | -13.25 | 2.30 | 21.84 | 5,09,340 | 47,037 | 58,055 | -0.02 |
0.89 | 163 | 33 | 728.75 | 32.35 | 512.25 | 111.65 | 23450 | -15.75 | 2.75 | 20.70 | 4,01,418.125 | 19,999 | 28,079 | -0.03 |
0.87 | 588 | 58 | 3,231.25 | 31.41 | 466.00 | 109.50 | 23500 | -20.95 | 3.55 | 19.79 | 7,86,012.5 | 68,202 | 90,979 | -0.04 |
0.85 | 420 | 57 | 1,231.875 | 29.99 | 419.10 | 101.10 | 23550 | -28.50 | 4.45 | 18.71 | 3,60,610.625 | 19,464 | 25,925 | -0.05 |
0.84 | 1,003 | -468 | 6,095 | 27.47 | 369.45 | 85.85 | 23600 | -33.00 | 7.00 | 18.48 | 6,54,742.5 | 19,081 | 37,124 | -0.07 |
0.82 | 1,742 | 1,057 | 6,786.25 | 25.43 | 321.60 | 76.80 | 23650 | -42.30 | 9.70 | 17.74 | 4,11,820.625 | 13,577 | 24,662 | -0.09 |
0.79 | 7,052 | 4,028 | 44,140.625 | 24.02 | 276.60 | 67.85 | 23700 | -54.40 | 13.10 | 16.84 | 8,96,907.5 | 39,843 | 50,666 | -0.12 |
0.76 | 4,481 | 2,134 | 68,703.125 | 21.50 | 228.50 | 55.00 | 23750 | -66.15 | 17.75 | 15.90 | 5,26,030.625 | 26,574 | 33,626 | -0.17 |
0.71 | 7,799 | -1,729 | 2,04,834.375 | 20.80 | 189.00 | 46.00 | 23800 | -77.20 | 25.60 | 15.30 | 10,71,343.125 | 46,145 | 59,895 | -0.23 |
0.65 | 9,380 | -7,572 | 2,18,838.125 | 19.19 | 148.00 | 28.00 | 23850 | -86.85 | 36.35 | 14.63 | 5,95,731.25 | 15,789 | 28,842 | -0.31 |
0.57 | 19,472 | 2,588 | 4,89,235.625 | 18.24 | 113.00 | 15.90 | 23900 | -99.80 | 51.00 | 13.93 | 9,62,580.625 | 31,632 | 42,095 | -0.41 |
0.49 | 31,156 | 20,567 | 4,95,490 | 17.50 | 83.05 | 4.45 | 23950 | -111.30 | 71.00 | 13.28 | 6,30,114.375 | 27,306 | 32,144 | -0.52 |
0.39 | 54,775 | 20,736 | 12,14,746.25 | 16.86 | 58.10 | -4.90 | 24000 | -122.45 | 98.00 | 12.83 | 9,50,213.125 | 21,151 | 33,458 | -0.64 |
0.31 | 27,398 | 10,744 | 6,87,393.75 | 16.96 | 41.35 | -8.65 | 24050 | -126.80 | 130.60 | 12.23 | 3,65,845 | 4,654 | 6,170 | -0.76 |
0.24 | 60,858 | 35,601 | 10,21,329.375 | 17.44 | 30.00 | -9.00 | 24100 | -139.55 | 166.80 | 10.69 | 3,15,403.125 | 4,790 | 8,002 | -0.88 |
0.17 | 40,773 | 24,086 | 6,69,142.5 | 17.60 | 20.50 | -10.00 | 24150 | -140.50 | 208.50 | - | 1,03,171.25 | 1,076 | 3,184 | - |
0.13 | 85,676 | 38,487 | 11,16,738.75 | 18.17 | 14.75 | -8.75 | 24200 | -135.50 | 253.00 | - | 83,902.5 | -714 | 7,140 | - |
0.10 | 30,506 | 11,016 | 4,94,573.75 | 18.68 | 10.45 | -8.05 | 24250 | -138.25 | 298.20 | - | 11,174.375 | 389 | 1,830 | - |
0.07 | 56,460 | 25,694 | 8,49,695.625 | 18.89 | 6.90 | -7.65 | 24300 | -137.65 | 344.85 | - | 14,564.375 | -98 | 2,158 | - |
0.05 | 41,153 | 14,562 | 4,92,810.625 | 19.41 | 4.85 | -5.30 | 24350 | -119.50 | 391.75 | - | 1,688.75 | 248 | 888 | - |
0.03 | 65,193 | 39,478 | 7,11,079.375 | 18.64 | 3.05 | -5.20 | 24400 | -134.65 | 440.60 | - | 3,051.875 | 246 | 1,019 | - |
0.02 | 44,431 | 20,422 | 4,13,813.125 | 20.23 | 2.25 | -3.90 | 24450 | -126.10 | 490.80 | - | 654.375 | 93 | 580 | - |
0.02 | 1,01,743 | 62,956 | 7,58,756.875 | 19.87 | 1.55 | -3.70 | 24500 | -132.65 | 539.15 | - | 1,998.125 | -383 | 924 | - |
0.01 | 29,350 | 11,402 | 2,65,402.5 | 21.22 | 1.10 | -3.00 | 24550 | -133.65 | 587.05 | - | 174.375 | 141 | 266 | - |
0.01 | 59,715 | 29,547 | 4,06,988.125 | 22.23 | 0.95 | -2.95 | 24600 | -43.60 | 621.40 | - | 53.125 | 18 | 149 | - |
0.01 | 24,762 | 8,986 | 2,14,743.75 | 22.85 | 0.70 | -1.65 | 24650 | 31.30 | 690.05 | - | 70.625 | 119 | 119 | - |
0.01 | 35,340 | 17,061 | 2,56,780.625 | 24.04 | 0.65 | -2.00 | 24700 | -122.65 | 733.85 | - | 72.5 | 17 | 143 | - |
0.01 | 18,102 | 6,554 | 1,27,647.5 | 24.23 | 0.55 | -1.95 | 24750 | -140.40 | 729.70 | - | 12.5 | 7 | 36 | - |
0.01 | 35,941 | 9,859 | 1,97,290.625 | 26.95 | 0.70 | -1.20 | 24800 | -94.75 | 839.90 | - | 221.875 | 28 | 608 | - |
0.00 | 8,594 | 845 | 49,515.625 | 27.01 | 0.45 | -1.15 | 24850 | 0.00 | 982.80 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 20,384 | 2,803 | 95,598.125 | 28.92 | 0.55 | -0.90 | 24900 | 8.70 | 925.70 | - | 3.75 | 21 | 21 | - |
0.00 | 6,091 | -73 | 36,276.25 | 29.20 | 0.40 | -1.00 | 24950 | -443.90 | 1043.15 | 58.80 | 3.75 | 3 | 3 | -0.91 |
0.00 | 75,463 | 2,088 | 3,36,826.25 | 30.50 | 0.40 | -1.15 | 25000 | 0.00 | 1527.75 | - | 0 | 0 | 0 | - |
0.00 | 8,551 | -252 | 31,665 | 32.46 | 0.50 | -1.20 | 25050 | 0.00 | 861.45 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 15,878 | 3,784 | 62,003.75 | 31.56 | 0.25 | -1.20 | 25100 | -599.70 | 1010.60 | - | 1.25 | 1 | 1 | - |
0.00 | 3,542 | -962 | 12,733.75 | 34.26 | 0.40 | -0.70 | 25150 | 0.00 | 1652.20 | - | 0 | 0 | 0 | - |
0.00 | 19,374 | -2,076 | 60,520.625 | 35.05 | 0.35 | -0.85 | 25200 | 0.00 | 1694.40 | - | 0 | 0 | 0 | - |
0.00 | 3,302 | 316 | 6,143.75 | 35.14 | 0.25 | -0.90 | 25250 | 0.00 | 1737.00 | - | 0 | 0 | 0 | - |
0.00 | 5,927 | -2,673 | 26,286.25 | 36.33 | 0.25 | -1.05 | 25300 | 0.00 | 1779.90 | - | 0 | 0 | 0 | - |
0.00 | 2,727 | -39 | 5,574.375 | 38.13 | 0.30 | -0.75 | 25350 | 0.00 | 1823.20 | - | 0 | 0 | 0 | - |
0.00 | 4,817 | -1,591 | 14,994.375 | 38.67 | 0.25 | -1.00 | 25400 | 0.00 | 1866.75 | - | 0 | 0 | 0 | - |
0.00 | 3,035 | 56 | 6,818.125 | 39.06 | 0.20 | -0.65 | 25450 | 0.00 | 1910.65 | - | 0 | 0 | 0 | - |
0.00 | 15,920 | -17,586 | 53,523.125 | 40.20 | 0.20 | -0.70 | 25500 | 0.00 | 1954.80 | - | 0 | 0 | 0 | - |
0.00 | 1,149 | -933 | 6,042.5 | 41.34 | 0.20 | -0.65 | 25550 | 0.00 | 1999.25 | - | 0 | 0 | 0 | - |
0.00 | 3,796 | -4,293 | 16,205.625 | 43.37 | 0.25 | -0.60 | 25600 | 0.00 | 2044.00 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 25650 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 2,363 | -1,393 | 6,966.875 | 44.72 | 0.20 | -0.50 | 25700 | 0.00 | 2134.25 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 25750 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 2,801 | -1,979 | 9,724.375 | 47.85 | 0.25 | -0.50 | 25800 | 0.00 | 2225.40 | - | 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 |
- | 1,215 | -602 | 4,709.375 | - | 0.20 | -0.50 | 25900 | 0.00 | 2317.50 | - | 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 |
- | 14,353 | -2,376 | 23,312.5 | - | 0.30 | -0.35 | 26000 | 0.00 | 1890.00 | 0.00 | 0 | 1 | 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 |
- | 2,199 | 195 | 3,830.625 | - | 0.20 | -0.45 | 26100 | 0.00 | 2503.95 | - | 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 |
- | 1,004 | -233 | 2,933.125 | - | 0.40 | -0.25 | 26200 | 0.00 | 2598.20 | - | 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 |
- | 7,335 | 1,557 | 7,043.75 | - | 0.20 | -0.45 | 26300 | 0.00 | 2693.00 | - | 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 |
- | 4,877 | 333 | 4,933.75 | - | 0.20 | -0.35 | 26400 | 0.00 | 2550.00 | 0.00 | 0 | 1 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 26450 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 12,464 | -1,048 | 8,572.5 | - | 0.25 | -0.45 | 26500 | 0.00 | 2884.25 | - | 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 |
- | 5,712 | 686 | 5,825 | - | 0.40 | -0.25 | 26600 | 0.00 | 2980.55 | - | 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 |
- | 5,411 | 704 | 5,512.5 | - | 0.25 | -0.50 | 26700 | 0.00 | 3077.20 | - | 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 |
- | 9,127 | 1,673 | 6,365.625 | - | 0.40 | -0.25 | 26800 | 0.00 | 3174.20 | - | 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 |
- | 28,055 | 9,351 | 28,874.375 | - | 0.35 | -0.35 | 26900 | 0.00 | 3271.55 | - | 0 | 0 | 0 | - |
11,91,378 | 9,16,006 |
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.