`
Related Pages for FINNIFTY
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services
23220.05 81.65 (0.35%)

Option Chain for FINNIFTY

14 Nov 2024 09:25 AM 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 - 3213.50 0.00 20800 0.00 1.30 35.66 21.875 31 31 -0.00
0.00 0 0 0 0.00 0.00 0.00 20850 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 3115.55 0.00 20900 0.00 1.35 34.35 96.25 148 148 -0.00
0.00 0 0 0 0.00 0.00 0.00 20950 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 3017.85 0.00 21000 0.00 1.30 32.93 11.875 9 9 -0.00
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 - 2920.45 0.00 21100 0.35 1.35 31.71 1,031.25 670 4,103 -0.00
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 - 2823.50 0.00 21200 0.25 1.35 30.32 543.75 495 1,406 -0.01
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 - 2726.95 0.00 21300 -0.10 1.30 28.83 701.25 231 962 -0.01
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 - 2630.90 0.00 21400 0.30 1.45 27.74 327.5 15 800 -0.01
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 - 2535.45 0.00 21500 -0.15 1.25 25.97 1,833.125 106 18,155 -0.01
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 - 2440.60 0.00 21600 0.30 1.65 25.42 1,200.625 -123 2,789 -0.01
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 - 2346.55 0.00 21700 0.60 2.30 25.05 851.25 587 1,713 -0.01
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 - 2253.30 0.00 21800 0.45 2.95 24.36 625.625 167 2,254 -0.01
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 - 2161.00 0.00 21900 -0.50 3.90 23.81 2,437.5 561 3,620 -0.02
- 0 0 0 - 2115.20 2115.20 21950 49.05 49.05 11.33 0 0 0 -0.00
- 0 0 0 - 2069.65 0.00 22000 0.10 4.90 23.01 6,478.75 1,085 7,587 -0.02
- 0 0 0 - 2024.45 2024.45 22050 5.70 5.70 22.79 132.5 166 166 -0.02
- 0 0 0 - 1979.50 0.00 22100 -0.40 6.60 22.49 2,241.25 924 5,367 -0.03
- 0 0 0 - 1934.85 1934.85 22150 7.45 7.45 22.11 298.125 137 137 -0.03
- 0 0 0 - 1890.50 0.00 22200 -0.25 8.70 21.86 3,799.375 504 4,125 -0.04
- 0 0 0 - 1846.55 1846.55 22250 10.00 10.00 21.56 1,273.75 819 819 -0.04
- 0 0 0 - 1802.90 0.00 22300 -1.10 11.40 21.24 3,666.875 871 4,124 -0.05
- 0 0 0 - 1759.60 0.00 22350 0.15 13.50 21.06 818.75 91 1,819 -0.05
- 0 0 0 - 1716.70 0.00 22400 -0.25 15.05 20.61 2,963.75 421 4,388 -0.06
- 0 0 0 - 1674.20 0.00 22450 1.70 17.45 20.29 2,573.75 718 2,169 -0.07
- 0 0 0 - 1632.10 0.00 22500 -1.85 20.15 20.00 5,340.625 1,322 6,359 -0.08
- 0 0 0 - 1590.40 0.00 22550 1.25 23.15 19.67 1,686.25 149 1,223 -0.09
0.00 0 1 0 0.00 834.20 0.00 22600 -10.40 26.30 19.32 2,232.5 238 2,126 -0.10
0.84 0 0 5 22.96 671.85 -836.45 22650 -1.30 31.20 19.12 1,676.25 299 1,155 -0.12
0.90 9 9 14.375 16.15 587.50 -880.45 22700 2.00 35.00 18.66 4,006.875 925 3,024 -0.13
- 81 81 74.375 - 504.30 -923.75 22750 2.80 40.00 18.29 2,700.625 863 2,553 -0.15
0.83 157 90 115 18.22 515.00 -20.00 22800 5.50 46.75 18.07 5,604.375 601 5,639 -0.17
0.84 52 45 32.5 15.63 455.55 0.65 22850 4.95 54.20 17.77 3,032.5 144 3,651 -0.20
0.78 194 48 130.625 17.86 434.10 -10.60 22900 7.50 62.50 17.49 9,346.875 143 12,029 -0.22
0.76 246 40 127.5 16.61 384.15 -16.35 22950 7.35 72.35 17.24 3,986.25 584 2,826 -0.25
0.72 1,465 482 1,392.5 17.20 354.25 -3.45 23000 11.20 83.65 16.99 14,853.75 1,885 11,060 -0.28
0.68 1,105 54 588.125 16.78 314.20 -5.75 23050 10.30 96.30 16.78 4,933.125 885 3,520 -0.32
0.64 3,203 556 3,840.625 16.84 282.10 -7.90 23100 12.50 112.50 16.63 10,910 1,642 6,565 -0.35
0.60 4,435 1,065 4,476.875 16.54 248.20 -0.35 23150 12.30 129.45 16.43 7,969.375 1,617 6,123 -0.39
0.56 7,101 3,498 13,066.875 16.45 218.50 -5.10 23200 11.75 148.95 16.35 13,400.625 2,653 8,554 -0.44
0.52 4,731 1,674 8,037.5 16.32 191.35 1.35 23250 13.00 171.00 16.25 6,906.25 305 3,822 -0.48
0.48 6,281 2,080 10,291.875 16.20 164.65 -0.35 23300 15.20 197.00 16.21 4,928.125 585 7,058 -0.52
0.43 4,441 959 5,089.375 16.19 142.25 -1.15 23350 18.75 222.65 15.99 2,126.25 207 3,282 -0.57
0.39 14,204 3,126 11,350 16.20 122.30 -0.50 23400 13.35 251.25 15.92 2,700.625 101 9,578 -0.61
0.35 6,060 385 5,042.5 16.21 104.95 0.95 23450 17.40 283.80 16.08 522.5 -2 2,498 -0.65
0.31 20,356 2,038 11,026.25 16.32 89.40 1.40 23500 25.30 321.55 16.35 733.125 -79 8,950 -0.69
0.27 7,221 1,296 5,014.375 16.40 75.95 0.15 23550 29.60 362.85 16.95 250 -1 4,625 -0.72
0.24 19,060 632 9,496.25 16.54 64.70 3.70 23600 19.05 394.05 16.26 165.625 5 6,492 -0.76
0.21 8,355 352 5,047.5 16.64 55.00 0.50 23650 42.25 429.30 15.73 28.75 1 2,201 -0.80
0.18 16,121 815 6,718.125 16.78 46.20 0.20 23700 27.90 486.90 17.98 23.125 -32 7,185 -0.80
0.16 7,006 -56 3,311.875 16.96 39.15 1.50 23750 0.00 502.20 0.00 0 576 0 0.00
0.14 16,333 -600 7,267.5 17.12 33.05 -1.85 23800 54.35 599.40 22.26 45 -28 4,560 -0.80
0.12 7,710 503 4,790 17.32 28.00 1.80 23850 70.80 665.05 25.30 30 -50 1,342 -0.79
0.10 15,842 457 8,994.375 17.56 23.95 -0.40 23900 0.00 637.75 0.00 0 -1,060 0 0.00
0.09 6,076 -54 4,411.25 17.77 20.30 -1.00 23950 0.00 688.00 0.00 0 182 0 0.00
0.08 36,569 1,343 20,553.75 17.98 17.20 -0.95 24000 0.00 735.75 0.00 0 -91 0 0.00
0.07 8,407 941 5,691.25 18.21 14.65 -5.05 24050 0.00 775.95 0.00 0 53 0 0.00
0.06 15,399 491 14,563.75 18.41 12.40 -2.30 24100 0.00 824.45 0.00 0 -70 0 0.00
0.05 7,658 160 3,483.75 18.58 10.40 -0.65 24150 0.00 901.45 0.00 0 4 0 0.00
0.04 20,230 3,497 13,172.5 18.66 8.45 -2.50 24200 0.00 915.00 0.00 0 -23 0 0.00
0.04 6,686 575 3,256.875 19.02 7.55 -1.85 24250 0.00 993.65 0.00 0 1 0 0.00
0.03 19,667 2,105 6,761.875 19.23 6.35 -2.15 24300 0.00 1040.20 0.00 0 3 0 0.00
0.03 4,473 419 2,484.375 19.48 5.45 -1.65 24350 0.00 570.00 0.00 0 0 0 0.00
0.02 19,573 -1,921 9,933.75 19.75 4.70 -1.40 24400 0.00 806.25 - 0 0 0 -
0.02 2,586 94 1,002.5 19.99 4.05 -1.45 24450 0.00 836.75 - 0 0 0 -
0.02 32,375 2,261 7,581.875 20.16 3.40 -0.80 24500 0.00 890.00 0.00 0 0 0 0.00
0.02 2,352 -199 1,232.5 20.71 3.25 -1.90 24550 0.00 899.55 - 0 0 0 -
0.01 9,827 -264 5,223.75 20.87 2.75 -1.50 24600 0.00 931.85 - 0 0 0 -
0.01 1,372 21 445 21.38 2.60 -0.70 24650 0.00 964.70 - 0 0 0 -
0.01 9,447 877 1,418.75 21.83 2.45 -1.55 24700 0.00 998.20 - 0 0 0 -
0.01 785 48 170.625 22.19 2.20 -0.40 24750 0.00 1032.20 - 0 0 0 -
0.01 9,141 2,175 3,675 22.75 2.15 -0.50 24800 0.00 1066.80 - 0 0 0 -
0.01 702 85 439.375 23.14 2.00 -0.85 24850 0.00 1101.95 - 0 0 0 -
0.01 2,502 789 1,430.625 23.49 1.80 -0.30 24900 0.00 1240.00 0.00 0 4 0 0.00
0.01 345 39 121.875 24.00 1.75 -0.25 24950 0.00 1173.85 - 0 0 0 -
0.01 41,353 1 4,041.875 24.16 1.50 -1.10 25000 0.00 1210.55 - 0 0 0 -
0.01 350 57 95.625 24.95 1.60 -0.25 25050 0.00 1248.90 - 0 0 0 -
0.01 1,126 -77 629.375 25.36 1.50 -1.00 25100 0.00 1286.75 - 0 0 0 -
0.01 352 171 211.875 25.84 1.45 -0.80 25150 0.00 1324.05 - 0 0 0 -
0.01 2,765 65 545 26.31 1.40 -0.20 25200 0.00 1362.70 - 0 0 0 -
0.01 282 1 16.875 26.88 1.40 0.00 25250 0.00 1401.85 - 0 0 0 -
0.01 1,155 138 382.5 27.34 1.35 -0.15 25300 0.00 1441.45 - 0 0 0 -
0.01 135 -1 1.875 28.35 1.50 0.00 25350 0.00 1481.45 - 0 0 0 -
0.01 2,279 129 182.5 28.61 1.40 0.00 25400 0.00 1521.90 - 0 0 0 -
0.01 286 45 53.75 28.93 1.30 -1.15 25450 0.00 1562.75 - 0 0 0 -
0.01 5,075 -474 556.875 29.61 1.35 -0.25 25500 0.00 1604.00 - 0 0 0 -
0.01 358 9 24.375 30.41 1.45 0.00 25550 0.00 1645.65 - 0 0 0 -
0.01 844 72 281.875 30.72 1.35 -0.45 25600 0.00 1687.60 - 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
0.01 2,009 90 218.75 32.09 1.45 -0.30 25700 0.00 1772.65 - 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
0.00 994 99 164.375 32.82 1.30 -0.25 25800 0.00 1859.05 - 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
0.00 1,010 96 178.125 34.27 1.45 -0.55 25900 0.00 1946.70 - 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
0.00 3,120 128 557.5 34.67 1.15 -0.45 26000 0.00 2035.45 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 26050 0.00 0.00 0.00 0 0 0 0.00
0.00 854 128 304.375 35.93 1.25 -0.40 26100 0.00 2125.30 - 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
0.00 545 107 198.125 37.22 1.30 -1.50 26200 0.00 2216.15 - 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
0.00 624 34 177.5 37.88 1.20 -1.05 26300 0.00 2307.85 - 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
0.00 482 1 81.25 39.32 1.25 -0.15 26400 0.00 2400.40 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 26450 0.00 0.00 0.00 0 0 0 0.00
0.00 3,090 -441 2,480 39.79 1.15 -0.55 26500 0.00 2493.70 - 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
0.00 148 0 65 40.21 1.00 -1.70 26600 0.00 2587.65 - 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
0.00 1,059 18 216.25 41.31 1.00 -0.75 26700 0.00 2682.25 - 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
0.00 592 33 92.5 42.43 1.05 -0.45 26800 0.00 2777.35 - 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
0.00 6,205 581 520 42.82 0.90 -0.40 26900 0.00 2873.00 - 0 0 0 -
4,65,033 2,04,691
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.