`
Related Pages for FINNIFTY
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services
23612.55 -152.10 (-0.64%)

Option Chain for FINNIFTY

11 Oct 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 3100.2 0.00 20700 -0.25 0.4 4,00,100 59,350 2,51,350
0 0 0 0 0.00 20750 0.00 0 0 0 0
0 0 0 3002.5 0.00 20800 -0.35 0.45 73,900 10,125 21,850
0 0 0 0 0.00 20850 0.00 0 0 0 0
0 0 0 2905.1 0.00 20900 -0.35 0.4 53,675 8,575 14,675
0 0 0 0 0.00 20950 0.00 0 0 0 0
0 0 0 2808.1 0.00 21000 -0.35 0.4 3,69,550 11,100 2,26,675
0 0 0 0 0.00 21050 0.00 0 0 0 0
0 0 0 2711.55 0.00 21100 -0.45 0.55 65,750 -300 14,000
0 0 0 0 0.00 21150 0.00 0 0 0 0
0 0 0 2615.5 0.00 21200 -0.25 0.6 76,625 8,550 20,250
0 0 0 0 0.00 21250 0.00 0 0 0 0
0 0 0 2520.05 0.00 21300 -0.85 0.55 1,51,500 2,450 28,800
0 0 0 0 0.00 21350 0.00 0 0 0 0
0 0 0 2425.25 0.00 21400 -0.45 0.75 70,225 900 20,650
0 0 0 0 0.00 21450 0.00 0 0 0 0
0 0 0 2331.2 0.00 21500 -0.65 0.75 3,17,975 -2,775 75,975
0 0 0 0 0.00 21550 0.00 0 0 0 0
0 0 0 2237.95 0.00 21600 -0.55 0.85 2,90,775 -6,625 35,525
0 0 0 0 0.00 21650 0.00 0 0 0 0
0 0 0 2145.65 0.00 21700 -0.60 0.75 1,46,425 925 36,975
0 0 0 0 0.00 21750 0.00 0 0 0 0
0 0 0 2054.35 0.00 21800 -0.95 0.85 2,99,550 -11,950 71,050
0 0 0 0 0.00 21850 0.00 0 0 0 0
0 0 0 1964.2 0.00 21900 0.05 1.1 2,82,025 12,725 1,04,400
0 0 0 1919.6 0.00 21950 -0.35 1.15 70,675 -50 12,125
0 0 0 1875.3 0.00 22000 -0.45 1.35 19,11,050 -1,26,800 5,70,550
0 0 0 1831.35 0.00 22050 -0.95 1 1,36,300 5,550 11,250
0 0 0 1787.75 0.00 22100 -0.55 1.65 2,76,350 7,525 69,075
0 0 0 1744.5 0.00 22150 -0.25 1.55 1,10,925 8,250 12,675
0 0 0 1701.65 0.00 22200 0.10 2.1 9,11,350 61,900 1,97,900
0 0 0 1659.15 0.00 22250 -0.80 1.35 2,56,350 1,975 20,225
0 0 0 1617.1 0.00 22300 -0.80 1.4 10,56,725 1,55,825 2,41,600
0 0 0 1575.45 0.00 22350 -0.75 2 2,33,675 6,450 18,975
0 0 0 1534.25 0.00 22400 -1.40 1.55 8,47,750 1,19,850 2,36,375
0 0 0 1493.5 0.00 22450 1.85 4.4 3,17,425 15,825 30,225
0 0 0 1453.2 0.00 22500 -0.45 3.05 33,60,000 1,90,850 8,96,375
0 0 0 1413.4 0.00 22550 -0.85 2.7 6,29,525 19,850 55,050
0 0 0 1374.1 0.00 22600 -0.20 3.3 25,86,575 2,39,050 3,50,700
0 25 0 944.95 0.00 22650 -0.10 3.35 7,33,250 6,225 43,325
0 250 0 1073.3 0.00 22700 -0.30 3.5 27,58,150 35,950 1,87,650
0 0 0 1259.15 0.00 22750 -1.30 3.6 23,73,375 65,550 1,40,600
150 150 125 819.9 -151.60 22800 -1.00 4 66,11,650 3,68,275 6,34,800
3,650 50 475 780.4 -202.80 22850 0.05 5.7 25,47,675 22,275 1,21,000
1,875 0 350 709.8 -179.60 22900 1.05 5.65 44,75,950 2,49,725 4,52,950
375 375 75 570.45 -252.85 22950 -0.80 6.65 30,34,200 62,000 1,96,800
10,950 1,200 47,125 620.5 -165.60 23000 -0.60 8.55 91,06,825 2,16,725 8,29,050
12,850 12,200 42,700 572.7 -157.05 23050 0.80 10.9 37,01,225 1,36,700 2,42,900
1,550 475 6,050 521 -172.40 23100 2.20 13.6 65,29,675 5,64,275 9,49,700
2,275 1,175 4,400 474.1 -166.25 23150 2.75 16.4 37,86,450 -48,500 1,72,350
9,075 625 13,200 429.95 -167.50 23200 4.00 19.05 79,38,975 1,45,525 4,26,975
7,000 1,650 10,025 384.95 -154.40 23250 1.95 22 46,58,250 9,500 1,85,650
51,275 6,225 89,775 340.95 -160.70 23300 6.95 29.95 83,14,950 1,59,025 4,25,725
11,975 1,400 52,975 294.3 -168.55 23350 9.05 36.6 54,27,025 66,700 1,87,275
36,675 16,900 3,30,400 245.8 -170.25 23400 7.60 41.2 99,28,975 1,55,525 4,30,500
40,125 22,300 5,84,800 215.15 -157.15 23450 9.50 51.5 66,95,275 44,625 1,89,575
2,69,025 1,07,050 30,52,850 179 -161.00 23500 18.15 66 1,67,76,775 53,725 5,32,875
1,50,350 88,850 46,05,275 136.5 -156.50 23550 23.75 85 1,25,18,475 98,900 2,72,850
3,43,625 2,34,050 1,37,90,700 108.7 -146.30 23600 28.10 100.55 1,86,24,525 1,10,500 4,39,300
4,27,250 3,47,325 1,22,79,075 84.3 -134.80 23650 34.10 124.1 1,07,62,625 1,32,850 3,04,850
6,54,350 3,10,075 1,66,82,050 65.5 -119.50 23700 54.00 160 98,21,150 -1,27,450 1,80,925
3,17,400 1,77,675 85,54,625 50.3 -104.80 23750 64.70 186.7 30,63,850 -70,775 91,825
9,26,300 4,64,575 1,41,94,775 38.6 -90.40 23800 79.70 224.2 24,58,325 -88,650 1,88,325
2,79,250 1,22,525 60,04,575 24 -81.95 23850 94.20 266.1 4,89,975 -18,525 43,650
7,70,200 3,07,000 99,72,200 18.9 -67.55 23900 104.35 306.4 3,96,075 -10,150 27,425
2,25,475 81,675 49,29,300 14.4 -57.60 23950 114.65 353.6 1,10,825 -2,800 13,750
10,79,150 3,40,600 1,43,92,725 10.3 -47.70 24000 116.70 395.65 2,10,175 -4,800 91,125
2,38,825 87,900 45,44,325 7.4 -38.60 24050 131.00 447.05 38,350 -950 2,775
4,40,550 34,900 64,03,725 6.5 -28.50 24100 145.55 493.2 9,900 100 3,675
1,57,500 -12,575 41,52,275 5 -23.40 24150 149.20 547.65 2,950 -350 2,550
8,56,200 3,33,875 71,96,600 4 -17.85 24200 152.45 592.4 5,275 100 1,550
3,26,600 1,41,525 45,96,350 3.05 -13.95 24250 171.80 644.1 1,700 375 475
4,94,300 -63,400 68,71,975 2 -11.05 24300 151.35 688.8 1,550 -100 625
2,29,775 1,47,900 30,48,925 2 -8.30 24350 0.00 790 0 275 0
3,30,575 -38,925 43,52,275 1.6 -6.70 24400 156.40 792.7 225 -150 250
1,94,300 71,675 21,20,200 1.45 -5.15 24450 0.00 971.6 0 0 0
12,35,625 6,47,225 67,28,950 1.7 -4.05 24500 169.65 891.9 4,850 -500 16,950
1,35,675 5,975 13,22,850 1.2 -3.70 24550 39.80 945.45 75 25 25
3,32,850 -25,550 21,22,125 1.35 -2.35 24600 -93.55 980.85 1,700 375 375
1,22,425 31,600 10,11,975 1.45 -1.65 24650 0.00 1109.75 0 0 0
8,68,675 2,28,950 35,62,600 1.05 -1.70 24700 0.00 1039.3 0 25 0
89,175 20,825 5,80,400 1 -1.45 24750 0.00 1182.05 0 0 0
5,41,675 1,93,075 23,91,450 1.15 -0.80 24800 0.00 1291 0 25 0
1,31,675 10,150 4,37,175 0.65 -1.55 24850 0.00 1257.6 0 0 0
2,99,275 1,00,950 12,93,175 0.85 -0.85 24900 152.80 1357.8 175 -25 825
31,550 -3,000 1,99,050 0.85 -0.65 24950 0.00 963 0 -50 0
8,45,075 14,825 29,84,050 0.7 -1.05 25000 0.00 1438.1 0 1,075 0
25,300 -500 91,450 0.75 -0.65 25050 0.00 1411.35 0 0 0
82,425 15,250 4,13,825 0.7 -0.70 25100 0.00 1451.15 0 0 0
38,975 7,800 1,53,025 0.65 -0.45 25150 0.00 1491.35 0 0 0
96,450 30,225 3,16,700 0.7 -0.70 25200 0.00 1532 0 0 0
29,275 3,325 1,04,675 0.95 -0.15 25250 0.00 1573.05 0 0 0
60,150 10,350 3,38,475 0.65 -0.50 25300 0.00 1614.45 0 0 0
29,300 17,150 80,250 0.8 -0.15 25350 0.00 1656.25 0 0 0
95,625 17,925 3,16,200 0.8 -0.25 25400 0.00 1698.45 0 0 0
27,825 22,775 77,125 0.85 -0.15 25450 0.00 1740.95 0 0 0
2,24,375 38,875 6,49,900 0.75 -0.20 25500 0.00 1783.85 0 0 0
17,750 7,275 40,125 0.65 -0.30 25550 0.00 1827.05 0 0 0
1,24,700 51,800 2,78,575 0.7 -0.20 25600 0.00 1870.55 0 0 0
10,650 4,350 29,250 0.7 -0.30 25650 0.00 1400 0 0 0
13,175 -2,250 1,00,000 0.6 -0.30 25700 0.00 1958.5 0 0 0
26,725 -1,750 24,225 0.65 -0.30 25750 0.00 2002.9 0 0 0
9,800 1,550 71,425 0.6 -0.40 25800 0.00 2047.55 0 0 0
750 75 1,575 0.65 -0.15 25850 0.00 2092.5 0 0 0
10,250 350 54,450 0.7 -0.05 25900 0.00 2137.7 0 0 0
7,200 -2,550 16,975 0.75 0.10 25950 0.00 2183.1 0 0 0
62,275 15,050 2,03,950 0.65 -0.05 26000 0.00 2400 0 0 0
20,900 -75 35,625 0.75 -0.05 26050 0.00 2274.65 0 0 0
8,425 -3,425 48,375 0.7 0.00 26100 0.00 2320.7 0 0 0
1,050 375 2,700 0.55 -0.30 26150 0.00 2367 0 0 0
3,075 -350 24,650 0.65 -0.20 26200 0.00 2413.5 0 0 0
1,800 1,600 6,225 0.85 0.25 26250 0.00 2460.15 0 0 0
4,125 -2,975 54,025 0.7 0.00 26300 0.00 2507 0 0 0
975 250 1,675 0.8 0.30 26350 0.00 2554 0 0 0
2,250 100 31,800 0.75 -0.05 26400 0.00 2601.15 0 0 0
0 0 0 0 0.00 26450 0.00 0 0 0 0
6,200 -10,500 73,950 0.5 -0.15 26500 0.00 2695.9 0 0 0
0 0 0 0 0.00 26550 0.00 0 0 0 0
4,550 200 29,800 0.55 -0.05 26600 0.00 2791.2 0 0 0
0 0 0 0 0.00 26650 0.00 0 0 0 0
4,350 -475 10,825 0.75 0.10 26700 0.00 2887 0 0 0
0 0 0 0 0.00 26750 0.00 0 0 0 0
2,900 0 20,250 0.75 0.20 26800 0.00 2983.2 0 0 0
0 0 0 0 0.00 26850 0.00 0 0 0 0
2,900 825 17,525 0.75 0.10 26900 0.00 3079.8 0 0 0
0 0 0 0 0.00 26950 0.00 0 0 0 0
21,425 11,275 1,34,375 0.45 -0.15 27000 0.00 3176.75 0 0 0
0 0 0 0 0.00 27050 0.00 0 0 0 0
18,100 15,375 83,875 0.65 0.05 27100 0.00 3274 0 0 0
0 0 0 0 0.00 27150 0.00 0 0 0 0
16,775 14,525 73,525 0.7 0.05 27200 0.00 3371.55 0 0 0
0 0 0 0 0.00 27250 0.00 0 0 0 0
32,775 19,600 90,250 0.5 -0.15 27300 0.00 3469.3 0 0 0
0 0 0 0 0.00 27350 0.00 0 0 0 0
12,700 9,575 49,525 0.65 0.10 27400 0.00 3567.3 0 0 0
0 0 0 0 0.00 27450 0.00 0 0 0 0
28,325 14,900 1,98,700 0.6 -0.05 27500 0.00 3665.45 0 0 0
0 0 0 0 0.00 27550 0.00 0 0 0 0
22,075 19,375 1,19,825 0.6 0.00 27600 0.00 3763.8 0 0 0
0 0 0 0 0.00 27650 0.00 0 0 0 0
1,53,675 1,20,275 7,01,125 0.5 -0.05 27700 0.00 3862.25 0 0 0
1,48,96,800 1,16,79,075
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.