Related Pages for FINNIFTY
[--[65.84.65.76]--]
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
  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.