[--[65.84.65.76]--]
FINNIFTY
NIFTY FINANCIAL SERVICES

20619.7 -57.40 (-0.28%)

Option Chain for FINNIFTY

26 Feb 2024 04:28 PM IST

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

Call Put
OI Chng OI Vol IV Ltp Ltp IV Vol Chng OI OI
0 0 0 - 3506.70 16500 0.15 - 2,55,680 74,800 1,60,400
0 0 0 - 0.00 16600 0.00 - 0 0 0
0 0 0 - 0.00 16700 0.00 - 0 0 0
0 0 0 - 0.00 16800 0.00 - 0 0 0
0 0 0 - 0.00 16900 0.00 - 0 0 0
0 0 0 - 3400.00 17000 0.20 - 30,080 2,760 40,920
0 0 0 - 0.00 17100 0.00 - 0 0 0
0 0 0 - 0.00 17200 0.00 - 0 0 0
0 0 0 - 0.00 17300 0.00 - 0 0 0
0 0 0 - 2655.10 17400 0.15 - 20,280 6,280 13,360
0 0 0 - 0.00 17450 0.00 - 0 0 0
0 0 0 - 2563.50 17500 0.10 - 31,680 800 12,080
0 0 0 - 0.00 17550 0.00 - 0 0 0
0 0 0 - 2472.75 17600 0.20 - 26,040 2,560 19,120
0 0 0 - 0.00 17650 0.00 - 0 0 0
0 0 0 - 2382.95 17700 0.20 - 6,400 -480 2,080
0 0 0 - 0.00 17750 0.00 - 0 0 0
0 0 0 - 2294.10 17800 0.15 - 1,13,520 1,720 16,080
0 0 0 - 0.00 17850 0.00 - 0 0 0
0 0 0 - 2206.35 17900 0.25 - 17,080 520 3,680
0 0 0 - 0.00 17950 0.00 - 0 0 0
0 0 0 - 2770.00 18000 0.20 - 44,120 -5,240 40,800
0 0 0 - 0.00 18050 0.00 - 0 0 0
0 0 0 - 2034.40 18100 0.15 - 13,240 2,360 5,000
0 0 0 - 0.00 18150 0.00 - 0 0 0
0 0 0 - 1950.40 18200 0.25 - 27,440 -6,960 9,400
0 0 0 - 0.00 18250 0.00 - 0 0 0
0 0 0 - 1867.75 18300 0.15 - 12,440 2,120 9,320
0 0 0 - 0.00 18350 0.00 - 0 0 0
0 0 0 - 1786.55 18400 0.15 - 3,920 40 2,160
0 0 0 - 0.00 18450 0.00 - 0 0 0
0 0 0 - 2250.00 18500 0.30 - 70,520 -6,360 25,480
0 0 0 - 0.00 18550 0.00 - 0 0 0
0 0 0 - 1628.95 18600 0.30 - 13,200 -280 3,200
0 0 0 - 1754.85 18650 0.15 - 43,720 7,080 9,760
0 0 0 - 1552.65 18700 0.15 - 22,360 -1,040 14,560
0 0 0 - 1660.35 18750 0.10 - 34,360 -2,440 2,640
0 0 0 - 1478.10 18800 0.25 - 57,320 -9,640 14,080
0 0 0 - 1566.95 18850 0.30 - 30,440 1,400 6,840
0 0 0 - 1406.00 18900 0.25 - 44,320 -6,000 16,080
0 0 0 - 1474.95 18950 0.20 - 14,920 -960 10,560
0 0 0 - 1334.30 19000 0.15 - 4,61,400 -7,960 1,38,440
0 0 0 - 1384.45 19050 0.35 - 97,480 -23,000 17,720
0 40 0 - 1595.00 19100 0.15 - 2,48,040 -2,320 45,720
0 0 0 - 1295.70 19150 0.15 - 1,45,080 -3,080 14,000
0 0 0 - 1198.65 19200 0.25 - 5,31,200 -65,400 67,960
0 0 0 - 1208.90 19250 0.15 - 3,79,040 -46,760 39,240
0 0 0 - 1133.85 19300 0.35 - 12,83,120 -1,35,760 1,73,840
0 0 0 - 1124.30 19350 0.45 - 2,45,160 -760 25,760
0 0 0 - 1071.15 19400 0.35 - 10,02,120 -43,440 1,24,880
0 0 0 - 1042.10 19450 2.95 - 3,70,480 -12,240 26,080
840 840 40 - 1108.80 19500 0.35 - 49,55,440 -97,520 9,56,920
0 0 0 - 962.55 19550 0.80 - 7,00,840 -21,960 42,240
0 0 0 - 952.15 19600 0.40 - 33,69,480 -19,560 4,73,680
0 0 0 - 885.85 19650 0.45 - 10,53,960 -7,760 89,720
0 0 0 - 988.60 19700 0.65 - 62,67,560 -4,61,080 5,64,640
0 0 0 - 812.00 19750 0.60 - 14,70,040 -12,320 1,50,320
0 0 0 - 892.00 19800 0.50 - 92,55,200 -3,75,840 7,30,680
0 0 0 - 939.25 19850 0.85 - 35,35,480 4,760 2,83,440
0 0 0 - 819.95 19900 1.00 - 1,86,47,520 1,29,520 11,14,880
160 0 40 - 743.20 19950 1.00 - 52,41,600 3,86,680 5,67,000
6,400 400 5,600 - 613.95 20000 1.30 - 2,53,58,520 17,62,960 32,24,080
1,240 1,240 1,520 - 665.80 20050 1.40 - 93,56,800 6,95,000 10,00,640
2,880 2,880 2,480 - 514.65 20100 1.85 - 1,83,03,360 13,72,840 19,38,360
0 960 0 - 572.95 20150 3.00 - 1,56,06,320 18,61,320 20,76,040
11,720 3,520 22,640 - 418.90 20200 3.60 - 3,04,97,320 10,72,880 20,55,520
8,720 1,640 7,160 - 373.00 20250 5.90 - 2,42,11,960 9,40,280 12,02,120
25,200 8,280 1,05,320 - 319.70 20300 8.10 - 4,11,79,080 13,21,560 19,68,920
16,480 3,080 37,520 - 272.20 20350 12.20 - 2,49,98,120 5,70,720 9,22,520
63,280 13,760 3,92,080 - 228.25 20400 17.60 - 4,48,51,560 9,32,320 18,22,840
84,560 30,200 6,51,560 - 182.30 20450 24.40 - 3,16,80,320 7,90,840 12,58,840
2,86,200 83,720 42,85,080 - 146.45 20500 35.65 - 6,12,53,840 11,78,840 19,85,480
2,69,320 91,760 54,40,120 - 110.70 20550 50.80 - 3,65,30,840 9,56,720 13,64,560
12,69,200 10,91,840 3,01,73,240 - 81.30 20600 70.50 - 7,76,92,320 15,21,560 20,15,320
16,46,720 13,79,320 4,60,55,600 - 58.00 20650 98.00 - 5,13,13,560 5,09,280 8,88,640
24,23,680 13,17,200 7,89,00,720 - 39.95 20700 128.60 - 4,88,42,880 -50,600 7,70,920
14,71,520 9,45,160 4,17,12,320 - 27.75 20750 169.50 - 99,05,600 -5,920 2,26,320
32,93,920 23,43,560 5,99,84,160 - 18.30 20800 208.30 - 71,95,120 -25,400 2,23,720
21,01,520 11,97,400 3,61,75,040 - 12.20 20850 252.00 - 13,34,760 -3,160 99,000
32,98,880 22,30,360 5,24,24,840 - 8.10 20900 298.00 - 6,79,080 16,680 87,040
17,87,440 12,86,320 3,11,86,040 - 5.45 20950 344.15 - 92,560 -1,920 53,640
47,17,440 27,22,600 6,41,58,160 - 4.00 21000 393.40 - 3,41,320 -400 1,13,920
16,96,320 13,55,600 2,85,73,640 - 2.70 21050 441.30 - 9,400 560 5,560
30,37,120 23,34,760 3,50,57,280 - 2.50 21100 490.80 - 14,520 960 8,120
17,79,320 12,63,560 2,16,96,640 - 1.80 21150 460.30 - 1,680 200 2,880
31,43,200 18,76,920 3,18,78,120 - 1.05 21200 585.00 - 1,720 520 4,760
7,86,600 3,50,800 1,23,29,840 - 0.95 21250 588.55 - 120 80 680
16,31,400 6,53,280 1,58,62,720 - 1.10 21300 585.00 - 400 600 600
6,79,280 4,20,120 58,89,320 - 0.95 21350 636.15 - 0 40 0
22,62,280 11,14,560 1,31,21,240 - 0.90 21400 647.80 - 0 0 0
3,54,880 86,320 30,00,120 - 0.80 21450 689.55 - 0 40 0
23,79,080 6,65,600 1,01,88,400 - 0.70 21500 878.00 - 1,320 360 4,160
4,72,000 -1,02,640 28,14,280 - 0.55 21550 825.90 - 80 0 0
5,68,280 -5,12,040 48,98,600 - 0.55 21600 808.05 - 0 0 0
1,26,280 -19,840 11,83,720 - 0.50 21650 1313.60 - 0 0 0
9,07,560 -64,440 48,46,080 - 0.55 21700 925.50 - 0 40 0
1,43,200 4,720 8,70,160 - 0.50 21750 1401.95 - 0 0 0
4,08,560 -1,59,800 27,65,360 - 0.65 21800 1021.00 - 0 40 0
55,520 -4,880 5,39,520 - 0.60 21850 1491.90 - 0 0 0
1,95,120 -40,800 17,37,240 - 0.65 21900 1658.35 - 0 40 0
71,720 920 3,09,840 - 0.55 21950 1583.25 - 0 0 0
3,98,160 -28,680 18,51,800 - 0.60 22000 1170.00 - 0 0 0
25,240 -4,920 1,96,720 - 0.45 22050 1675.85 - 0 0 0
1,08,560 13,040 4,76,280 - 0.50 22100 2138.35 - 0 0 0
0 2,960 0 - 0.00 22150 0.00 - 0 0 0
80,200 -2,840 4,19,320 - 0.55 22200 1387.60 - 0 40 0
0 800 0 - 0.00 22250 0.00 - 0 0 0
36,680 4,480 2,57,440 - 0.35 22300 2310.80 - 0 0 0
0 -2,280 0 - 0.00 22350 0.00 - 0 0 0
33,840 7,840 10,60,320 - 0.50 22400 2398.40 - 0 0 0
0 7,280 0 - 0.00 22450 0.00 - 0 0 0
3,66,040 1,95,040 6,33,400 - 0.50 22500 1900.00 - 0 0 0
0 1,280 0 - 0.00 22550 0.00 - 0 0 0
25,600 10,920 1,23,000 - 0.75 22600 2576.25 - 0 0 0
0 680 0 - 0.00 22650 0.00 - 0 0 0
24,080 -5,160 1,08,680 - 0.50 22700 2666.30 - 0 0 0
0 -8,640 0 - 0.00 22750 0.00 - 0 0 0
10,280 -80 47,640 - 0.35 22800 2757.10 - 0 0 0
0 0 0 - 0.00 22850 0.00 - 0 0 0
10,920 -1,280 37,640 - 0.20 22900 2848.50 - 0 0 0
0 0 0 - 0.00 22950 0.00 - 0 0 0
1,61,800 5,760 1,24,040 - 0.35 23000 2225.00 - 0 0 0
0 0 0 - 0.00 23050 0.00 - 0 0 0
15,400 0 54,560 - 0.35 23100 3033.15 - 0 0 0
0 0 0 - 0.00 23150 0.00 - 0 0 0
10,640 3,960 35,000 - 0.30 23200 3126.25 - 0 0 0
0 0 0 - 0.00 23250 0.00 - 0 0 0
25,240 -6,760 44,160 - 0.35 23300 3219.85 - 0 0 0
19,160 4,840 60,640 - 0.40 23400 3313.90 - 0 0 0
69,240 35,360 1,02,120 - 0.35 23500 3408.35 - 0 0 0
0 2,440 0 - 0.00 23600 0.00 - 0 0 0
0 1,640 0 - 0.00 23700 0.00 - 0 0 0
0 -6,320 0 - 0.00 23800 0.00 - 0 0 0
0 13,000 0 - 0.00 23900 0.00 - 0 0 0
53,080 -17,560 1,30,720 - 0.30 24000 3885.45 - 0 0 0
0 0 0 - 0.00 24100 0.00 - 0 0 0
0 0 0 - 0.00 24200 0.00 - 0 0 0
0 0 0 - 0.00 24300 0.00 - 0 0 0
0 0 0 - 0.00 24400 0.00 - 0 0 0
1,11,480 -56,200 2,10,280 - 0.30 24500 4368.50 - 0 0 0
4,50,70,680 3,14,09,960
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.