`
Related Pages for FINNIFTY
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services
23989.85 10.30 (0.04%)

Option Chain for FINNIFTY

16 Sep 2024 04:13 PM IST

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

Call Put
OI Change OI Vol Ltp Change Change Ltp Vol Change OI OI
0 0 0 2650.75 0.00 20100 -0.15 0.1 13,45,450 2,10,725 6,35,125
0 0 0 0 0.00 20150 0.00 0 0 0 0
0 0 0 2554.65 0.00 20200 -0.15 0.1 70,650 24,450 41,925
0 0 0 0 0.00 20250 0.00 0 0 0 0
0 0 0 2459.2 0.00 20300 -0.20 0.1 35,550 13,000 31,975
0 0 0 0 0.00 20350 0.00 0 0 0 0
0 0 0 2364.35 0.00 20400 -0.10 0.15 96,550 37,750 68,300
0 0 0 0 0.00 20450 0.00 0 0 0 0
0 0 0 2270.3 0.00 20500 -0.15 0.1 2,91,275 42,975 1,79,925
0 0 0 0 0.00 20550 0.00 0 0 0 0
0 0 0 2177.1 0.00 20600 -0.15 0.1 1,74,700 78,100 1,03,550
0 0 0 0 0.00 20650 0.00 0 0 0 0
0 0 0 2084.85 0.00 20700 -0.20 0.15 12,800 375 5,400
0 0 0 0 0.00 20750 0.00 0 0 0 0
0 0 0 1993.7 0.00 20800 -0.25 0.1 35,250 5,000 11,775
0 0 0 0 0.00 20850 0.00 0 0 0 0
0 0 0 1903.65 0.00 20900 -0.30 0.1 11,850 -50 5,300
0 0 0 0 0.00 20950 0.00 0 0 0 0
0 0 0 1814.95 0.00 21000 -0.10 0.2 45,050 -1,175 6,725
0 0 0 0 0.00 21050 0.00 0 0 0 0
0 0 0 1727.65 0.00 21100 -0.30 0.15 19,000 -1,825 7,225
0 0 0 0 0.00 21150 0.00 0 0 0 0
0 0 0 1641.85 0.00 21200 -0.20 0.15 1,54,425 50,700 60,675
0 0 0 0 0.00 21250 0.00 0 0 0 0
0 0 0 1557.7 0.00 21300 -0.30 0.15 1,22,450 4,900 12,900
0 0 0 1516.25 0.00 21350 -0.15 0.15 5,675 300 4,600
0 0 0 1475.3 0.00 21400 -0.30 0.1 1,39,275 1,425 12,200
0 0 0 1434.8 0.00 21450 -0.40 0.2 4,375 25 2,450
0 0 0 1394.75 0.00 21500 -0.50 0.3 3,78,075 47,900 90,025
0 0 0 1355.25 0.00 21550 -0.15 0.25 20,875 700 4,525
0 0 0 1316.2 0.00 21600 -0.35 0.2 1,72,925 6,350 27,375
0 0 0 1277.75 0.00 21650 -0.20 0.2 3,600 -150 2,200
0 0 0 1239.8 0.00 21700 -0.25 0.25 2,65,075 23,625 33,875
0 0 0 1202.4 0.00 21750 -0.35 0.35 7,325 2,625 4,825
0 0 0 1166.3 0.00 21800 -0.35 0.2 1,75,800 18,675 27,525
0 0 0 1129.05 0.00 21850 -0.40 0.35 10,525 -200 1,700
0 0 0 1093.35 0.00 21900 -0.80 0.25 1,73,750 18,725 28,275
0 0 0 1058.3 0.00 21950 -1.00 0.4 14,900 3,475 6,925
0 0 0 1023.85 0.00 22000 -0.25 0.45 11,18,125 -26,725 3,36,000
0 0 0 990 0.00 22050 -0.50 0.5 24,800 425 6,025
0 0 0 956.8 0.00 22100 -0.45 0.3 2,12,750 -11,475 22,575
0 0 0 924.2 0.00 22150 -0.90 0.3 17,150 -1,275 7,525
0 0 0 892.3 0.00 22200 -0.50 0.35 2,86,700 -4,325 71,150
0 0 0 861 0.00 22250 -0.30 0.5 44,400 -1,625 8,100
0 0 0 830.35 0.00 22300 -0.80 0.4 3,35,900 -1,350 57,425
675 675 4,500 1648.15 847.75 22350 -0.40 0.5 34,650 -2,325 6,600
0 0 0 771.1 0.00 22400 -0.45 0.45 3,55,625 -6,000 60,200
550 550 1,100 1560 817.55 22450 -1.00 0.55 56,800 7,175 24,550
0 1,200 0 1473 0.00 22500 -0.70 0.6 23,00,700 1,08,825 5,63,650
0 0 0 687.2 0.00 22550 -0.40 0.55 1,36,700 2,350 18,050
0 0 0 660.6 0.00 22600 -0.70 0.5 12,61,350 -85,425 2,45,150
0 0 0 634.65 0.00 22650 -0.60 0.55 1,76,100 3,075 29,975
0 0 0 609.4 0.00 22700 -1.45 0.55 11,76,950 -43,825 1,98,500
0 0 0 584.7 0.00 22750 -1.00 0.75 3,48,550 47,450 84,975
0 0 0 560.8 0.00 22800 -1.05 0.75 29,29,725 -2,46,700 4,14,100
0 0 0 705.15 0.00 22850 -0.95 0.85 3,93,525 200 43,625
0 0 0 999.3 0.00 22900 -1.50 0.65 19,16,025 1,73,150 4,68,175
0 25 0 996.05 0.00 22950 -1.75 0.6 4,90,825 -18,275 75,325
4,175 275 800 996.15 28.15 23000 -1.40 0.75 99,58,875 5,86,225 14,82,325
50 -25 25 872.95 0.00 23050 -2.10 0.8 9,95,150 6,725 1,44,025
0 0 0 836.7 0.00 23100 -1.70 0.8 34,76,300 3,60,125 5,71,150
0 50 0 814.45 0.00 23150 -2.45 1.4 11,86,100 60,800 1,81,725
3,550 0 375 797.1 37.85 23200 -2.15 0.9 57,06,175 3,76,675 12,02,525
9,375 -275 275 761.8 81.55 23250 -2.30 1.35 22,59,400 1,62,850 3,04,375
11,875 -125 6,150 699 62.65 23300 -2.90 1.15 73,31,500 7,49,275 11,84,450
16,275 -175 675 636 53.10 23350 -3.80 1.3 32,51,000 1,13,200 3,18,375
25,175 -6,750 11,425 588.85 49.40 23400 -4.15 1.85 92,00,525 9,03,600 15,96,550
14,650 -525 1,925 545.3 53.30 23450 -5.70 1.75 40,56,000 2,44,775 4,96,525
97,350 -7,625 65,675 487.95 49.75 23500 -8.20 2.3 1,42,51,050 14,22,850 21,72,325
61,675 -6,325 16,700 440.85 46.10 23550 -9.20 2.85 99,80,650 6,03,975 8,83,600
1,21,150 -6,750 99,425 396.15 48.15 23600 -11.80 4.2 1,72,29,650 8,89,050 17,96,775
1,34,375 -7,825 46,975 340.1 34.15 23650 -14.65 5.75 1,07,95,275 4,78,150 10,26,175
1,90,575 50 3,38,475 298.35 41.40 23700 -17.65 7.75 1,73,66,025 8,16,825 16,72,625
95,525 12,175 2,37,675 253.5 32.50 23750 -23.20 11.15 1,48,58,025 5,76,375 9,04,000
2,29,050 -63,325 23,90,325 207.75 29.85 23800 -33.10 15.85 3,10,28,100 13,62,700 19,04,600
1,07,925 -18,100 25,69,725 165.6 20.20 23850 -39.95 23.2 2,15,08,150 7,44,025 10,86,750
4,51,175 -28,675 1,19,53,275 123.9 11.90 23900 -45.90 37.1 3,33,59,425 8,53,600 16,85,450
4,97,400 1,46,450 2,20,32,675 93.35 5.35 23950 -53.00 55 3,89,61,425 6,54,875 9,60,350
24,97,500 12,38,100 6,23,43,475 67 1.00 24000 -51.00 78 4,89,50,575 12,28,225 16,20,525
11,85,800 8,73,800 3,23,19,925 45.85 -2.15 24050 -62.00 107 1,48,80,600 2,11,675 2,66,825
18,31,500 11,65,825 4,01,47,600 30.4 -4.05 24100 -55.40 139.65 83,37,675 1,39,100 1,85,825
13,79,700 9,70,775 2,10,92,100 19.5 -5.70 24150 -61.25 179.95 14,33,500 50,050 64,975
19,81,700 10,82,100 2,99,33,125 12.85 -5.60 24200 -65.65 219.2 12,89,100 18,875 43,950
9,17,575 6,04,525 1,42,89,450 8.15 -4.15 24250 -69.30 263.6 2,26,525 14,600 24,950
18,51,075 10,49,400 2,06,71,600 4.9 -5.00 24300 -63.40 314.4 2,53,400 8,325 14,650
9,72,625 7,62,425 1,28,69,350 3.2 -4.00 24350 -64.25 363.85 11,550 300 3,525
15,35,500 10,73,925 1,51,88,450 1.95 -3.50 24400 -50.40 418 25,200 2,050 4,750
9,26,575 6,82,225 78,10,700 1.15 -3.55 24450 -67.25 455.55 1,625 50 625
25,58,025 17,47,900 1,51,87,650 0.85 -2.55 24500 -68.45 506.75 32,300 5,450 14,575
7,46,750 5,05,575 50,32,550 0.7 -2.25 24550 0.00 888 0 25 0
11,67,950 5,16,250 74,65,800 0.45 -1.70 24600 0.00 1916.85 0 0 0
3,37,300 1,73,950 20,56,075 0.55 -1.60 24650 -1315.30 645.95 200 0 0
9,04,000 3,88,825 54,79,875 0.45 -1.50 24700 0.00 2006 0 0 0
2,29,425 57,875 17,65,675 0.35 -0.95 24750 0.00 2050.95 0 0 0
6,04,425 2,00,475 40,42,500 0.4 -1.00 24800 0.00 2096.2 0 0 0
1,40,750 16,250 9,78,375 0.3 -0.85 24850 -50.80 856.85 600 300 325
3,63,000 1,94,075 28,00,600 0.25 -1.65 24900 0.00 2187.4 0 0 0
1,05,650 8,350 6,03,525 0.25 -0.80 24950 0.00 2233.35 0 0 0
13,13,625 2,14,800 88,78,275 0.35 -0.65 25000 0.00 2279.5 0 0 0
59,475 22,050 2,08,025 0.2 -0.90 25050 0.00 2325.85 0 0 0
1,37,475 42,925 7,44,350 0.2 -0.80 25100 0.00 2372.4 0 0 0
83,325 46,875 3,61,100 0.2 -0.60 25150 0.00 2419.1 0 0 0
2,36,825 1,98,825 15,14,725 0.2 -0.60 25200 0.00 2466 0 0 0
32,575 32,575 2,27,225 0.2 0.20 25250 2513.10 2513.1 0 0 0
2,22,450 -13,575 8,54,050 0.4 -0.30 25300 0.00 2560.3 0 0 0
0 0 0 0 0.00 25350 0.00 0 0 0 0
1,58,900 35,650 10,46,275 0.15 -0.45 25400 0.00 1460.55 0 25 0
0 0 0 0 0.00 25450 0.00 0 0 0 0
1,99,075 8,600 13,51,450 0.15 -0.55 25500 0.00 2750.65 0 0 0
0 0 0 0 0.00 25550 0.00 0 0 0 0
41,475 13,875 3,10,925 0.2 -0.40 25600 0.00 2846.55 0 0 0
0 0 0 0 0.00 25650 0.00 0 0 0 0
37,450 18,675 2,47,750 0.15 -0.55 25700 0.00 2942.9 0 0 0
0 0 0 0 0.00 25750 0.00 0 0 0 0
41,675 6,050 2,73,375 0.2 -0.50 25800 0.00 3039.65 0 0 0
0 0 0 0 0.00 25850 0.00 0 0 0 0
8,74,175 2,37,900 10,85,050 0.25 -0.45 25900 0.00 3136.7 0 0 0
0 0 0 0 0.00 25950 0.00 0 0 0 0
5,11,625 90,000 8,48,175 0.2 -0.45 26000 0.00 3234.05 0 0 0
0 0 0 0 0.00 26050 0.00 0 0 0 0
77,450 19,950 2,58,100 0.25 -0.25 26100 0.00 3331.7 0 0 0
0 0 0 0 0.00 26150 0.00 0 0 0 0
93,000 21,325 2,18,375 0.25 -0.20 26200 0.00 3429.55 0 0 0
0 0 0 0 0.00 26250 0.00 0 0 0 0
1,19,475 16,425 2,61,875 0.25 -0.25 26300 0.00 3527.6 0 0 0
0 0 0 0 0.00 26350 0.00 0 0 0 0
3,13,925 -49,925 14,55,975 0.3 -0.15 26400 0.00 3625.85 0 0 0
0 0 0 0 26450 0 0 0 0
81,475 81,475 2,97,400 0.15 26500 3724.25 0 0 0
2,89,44,825 2,79,79,150
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.