FINNIFTY
Nifty Financial Services
23743.8
6.20 (0.03%)
Option Chain for FINNIFTY
26 Dec 2024 04:13 PM IST
Note:- Click on the strike price to open the historical data.
Call |
|
Put
Lot Size : 25 |
||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | OI | Change OI | Vol | IV | Ltp | Change | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
- | 0 | 0 | 0 | - | 5281.25 | 0.00 | 20000 | -0.05 | 0.60 | - | 8,336 | -824 | 10,896 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20050 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20150 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20250 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20350 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20450 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 4799.95 | 0.00 | 20500 | -0.75 | 0.40 | 42.24 | 2,347 | 746 | 2,065 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20550 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20650 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20750 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 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 |
|
||||||||||||||
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 20900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 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 |
0.00 | 0 | 0 | 0 | 0.00 | 3179.05 | 0.00 | 21000 | -1.15 | 0.40 | 35.95 | 3,835 | 538 | 2,247 | -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 | - | 4231.25 | 0.00 | 21100 | -1.30 | 0.70 | 36.48 | 2,152 | 239 | 1,397 | -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 | - | 4137.75 | 0.00 | 21200 | -1.10 | 0.70 | 35.17 | 1,293 | 187 | 768 | -0.00 |
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 | - | 4044.70 | 0.00 | 21300 | -0.80 | 0.80 | 34.31 | 1,349 | 403 | 1,468 | -0.00 |
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 | - | 3952.10 | 0.00 | 21400 | -0.95 | 0.90 | 33.38 | 552 | 16 | 400 | -0.00 |
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 | - | 3860.05 | 0.00 | 21500 | -0.75 | 0.85 | 31.94 | 4,442 | -93 | 1,787 | -0.00 |
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 | - | 3768.50 | 0.00 | 21600 | -0.70 | 0.90 | 30.77 | 1,440 | 349 | 1,074 | -0.00 |
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 | - | 3677.55 | 0.00 | 21700 | -0.55 | 0.90 | 29.49 | 1,024 | -205 | 556 | -0.00 |
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 | - | 3587.25 | 0.00 | 21800 | -0.60 | 0.90 | 28.14 | 1,798 | 277 | 900 | -0.00 |
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 | - | 3497.55 | 0.00 | 21900 | -0.15 | 1.35 | 28.07 | 2,403 | -143 | 552 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 21950 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 3408.55 | 0.00 | 22000 | -0.70 | 1.10 | 25.97 | 15,576 | 2,591 | 7,280 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 22050 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 3320.25 | 0.00 | 22100 | -0.40 | 1.40 | 25.29 | 4,123 | 234 | 1,986 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 22150 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 3232.70 | 0.00 | 22200 | -0.70 | 1.20 | 23.49 | 12,137 | 1,969 | 4,993 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 22250 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 1500.70 | 0.00 | 22300 | -1.15 | 1.75 | 23.14 | 18,720 | 1,575 | 8,214 | -0.01 |
- | 0 | 0 | 0 | - | 1923.60 | 0.00 | 22350 | 0.00 | 70.90 | 12.25 | 0 | 0 | 0 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 1430.45 | 0.00 | 22400 | -0.50 | 1.85 | 21.88 | 15,422 | 1,860 | 7,999 | -0.01 |
- | 0 | 0 | 0 | - | 1835.70 | 0.00 | 22450 | -80.70 | 1.60 | 20.70 | 1,840 | 800 | 800 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 1450.00 | 0.00 | 22500 | -1.05 | 1.85 | 20.45 | 59,338 | 9,578 | 20,606 | -0.01 |
- | 0 | 0 | 0 | - | 1749.20 | 0.00 | 22550 | -1.65 | 1.85 | 19.74 | 3,958 | 1,452 | 1,487 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 2140.00 | 0.00 | 22600 | -0.55 | 2.35 | 19.63 | 58,274 | 18,895 | 21,926 | -0.01 |
- | 0 | 0 | 0 | - | 1664.20 | 0.00 | 22650 | -1.15 | 2.40 | 18.95 | 5,815 | 427 | 751 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 1118.15 | 0.00 | 22700 | -1.05 | 2.65 | 18.46 | 50,790 | 9,489 | 11,487 | -0.01 |
- | 0 | 0 | 0 | - | 1580.85 | 0.00 | 22750 | -1.30 | 2.80 | 17.84 | 10,487 | 725 | 1,548 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 1020.00 | 0.00 | 22800 | -1.10 | 3.45 | 17.63 | 1,00,398 | 3,146 | 20,997 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 846.75 | 0.00 | 22850 | -0.95 | 4.20 | 17.38 | 16,787 | 1,067 | 2,313 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 1029.20 | 0.00 | 22900 | -0.60 | 5.75 | 17.47 | 55,187 | 4,938 | 9,345 | -0.03 |
0.00 | 0 | 0 | 0 | 0.00 | 865.10 | 0.00 | 22950 | -3.20 | 4.55 | 15.99 | 16,533 | 1,401 | 2,923 | -0.03 |
0.90 | 342 | 4 | 299 | 22.46 | 818.60 | 28.55 | 23000 | -1.35 | 7.50 | 16.59 | 98,428 | 19,178 | 28,408 | -0.04 |
0.00 | 0 | 0 | 0 | 0.00 | 799.70 | 0.00 | 23050 | -3.35 | 7.50 | 15.72 | 26,246 | 1,732 | 2,378 | -0.04 |
- | 31 | 0 | 6 | - | 668.35 | -64.75 | 23100 | -0.10 | 11.95 | 16.34 | 76,751 | 7,423 | 10,814 | -0.06 |
0.00 | 0 | 0 | 0 | 0.00 | 769.15 | 0.00 | 23150 | -1.75 | 13.25 | 15.76 | 43,575 | 3,476 | 4,494 | -0.07 |
- | 144 | 25 | 70 | - | 586.10 | -54.20 | 23200 | 0.20 | 18.15 | 15.98 | 99,615 | 3,765 | 8,804 | -0.09 |
0.96 | 106 | 28 | 65 | 11.62 | 546.10 | -36.65 | 23250 | 2.10 | 23.80 | 16.10 | 38,649 | 1,703 | 4,216 | -0.11 |
0.84 | 128 | 3 | 158 | 18.36 | 534.70 | -11.65 | 23300 | 0.80 | 27.50 | 15.67 | 83,487 | 3,706 | 8,921 | -0.13 |
0.90 | 107 | 11 | 91 | 12.35 | 455.95 | -30.05 | 23350 | 1.25 | 32.25 | 15.30 | 34,836 | 1,104 | 2,968 | -0.15 |
0.80 | 285 | 59 | 503 | 17.32 | 446.00 | -14.00 | 23400 | 2.45 | 40.45 | 15.30 | 58,088 | 1,832 | 5,657 | -0.18 |
0.77 | 425 | -11 | 478 | 17.29 | 407.10 | -7.05 | 23450 | 3.05 | 46.55 | 14.83 | 36,259 | 1,095 | 3,679 | -0.20 |
0.74 | 2,175 | 208 | 5,181 | 16.29 | 361.00 | -19.00 | 23500 | 3.95 | 56.80 | 14.73 | 1,03,787 | 1,529 | 9,972 | -0.24 |
0.71 | 544 | 221 | 2,992 | 16.38 | 325.90 | -7.85 | 23550 | 7.40 | 67.90 | 14.32 | 60,736 | 230 | 2,527 | -0.27 |
0.67 | 1,806 | 335 | 14,410 | 15.93 | 287.50 | -6.75 | 23600 | 5.10 | 79.45 | 14.18 | 1,19,239 | 1,427 | 5,900 | -0.31 |
0.63 | 1,503 | 275 | 20,848 | 15.42 | 250.00 | -7.55 | 23650 | 4.45 | 92.95 | 13.84 | 1,00,106 | 444 | 4,246 | -0.35 |
0.59 | 5,349 | 3,165 | 1,58,157 | 15.06 | 216.00 | -8.30 | 23700 | 8.25 | 112.25 | 13.85 | 2,39,448 | 3,475 | 9,925 | -0.40 |
0.54 | 7,813 | 2,156 | 1,29,371 | 14.79 | 185.10 | -13.35 | 23750 | -2.80 | 122.80 | 12.84 | 1,84,716 | 703 | 7,259 | -0.45 |
0.49 | 12,549 | 2,051 | 2,02,627 | 14.77 | 159.35 | -6.15 | 23800 | 7.00 | 152.00 | 13.28 | 2,16,351 | 3,305 | 12,677 | -0.51 |
0.45 | 6,952 | 1,132 | 89,786 | 14.48 | 133.00 | -10.45 | 23850 | 10.30 | 177.85 | 13.18 | 73,239 | -295 | 4,171 | -0.56 |
0.39 | 14,366 | 5,608 | 1,56,257 | 14.21 | 109.45 | -9.55 | 23900 | 14.15 | 205.45 | 12.99 | 96,757 | 4,320 | 9,208 | -0.62 |
0.35 | 7,242 | 3,610 | 90,075 | 14.28 | 92.00 | -6.85 | 23950 | 8.70 | 236.35 | 12.85 | 30,861 | -7 | 1,936 | -0.67 |
0.30 | 18,701 | 6,149 | 2,30,029 | 14.18 | 75.00 | -10.00 | 24000 | 3.65 | 266.65 | 12.37 | 55,926 | -2,127 | 7,540 | -0.72 |
0.26 | 4,352 | 2,593 | 64,122 | 14.16 | 61.10 | -9.45 | 24050 | 2.10 | 302.10 | 12.11 | 6,615 | -34 | 1,011 | -0.78 |
0.22 | 6,416 | 2,219 | 1,24,020 | 14.07 | 48.70 | -9.80 | 24100 | 2.40 | 342.00 | 12.10 | 5,550 | 282 | 1,755 | -0.82 |
0.18 | 3,517 | 437 | 71,247 | 13.88 | 37.50 | -12.00 | 24150 | 4.15 | 380.40 | 11.54 | 2,622 | 77 | 856 | -0.86 |
0.15 | 11,256 | 3,956 | 1,00,055 | 14.04 | 30.50 | -9.90 | 24200 | 6.00 | 422.00 | 11.02 | 1,460 | 76 | 2,276 | -0.91 |
0.13 | 5,163 | 1,862 | 47,847 | 14.13 | 24.35 | -9.15 | 24250 | -1.75 | 459.55 | 7.45 | 556 | -3 | 1,280 | -0.99 |
0.11 | 14,175 | 7,750 | 97,039 | 14.34 | 19.90 | -7.70 | 24300 | 4.50 | 510.70 | 9.12 | 594 | 30 | 1,681 | -0.98 |
0.08 | 3,386 | 279 | 51,824 | 14.05 | 14.10 | -8.40 | 24350 | -12.55 | 552.15 | - | 169 | 13 | 1,547 | - |
0.06 | 16,419 | 12,808 | 1,21,625 | 14.02 | 10.55 | -9.05 | 24400 | 4.35 | 599.35 | - | 244 | -75 | 2,317 | - |
0.05 | 5,030 | 3,175 | 62,954 | 14.26 | 8.55 | -7.95 | 24450 | -26.05 | 650.95 | - | 59 | -4 | 1,484 | - |
0.04 | 19,490 | 9,509 | 1,38,698 | 14.54 | 7.05 | -6.80 | 24500 | 13.20 | 703.05 | - | 1,955 | -397 | 2,681 | - |
0.03 | 5,267 | 785 | 25,165 | 14.36 | 4.85 | -7.10 | 24550 | 6.25 | 745.10 | - | 51 | -8 | 1,485 | - |
0.03 | 10,641 | 1,696 | 61,206 | 14.70 | 4.10 | -4.75 | 24600 | 5.35 | 791.25 | - | 220 | -113 | 2,006 | - |
0.02 | 6,692 | 4,310 | 35,007 | 14.88 | 3.10 | -5.15 | 24650 | 6.15 | 843.15 | - | 39 | -8 | 1,388 | - |
0.02 | 25,020 | 5,496 | 88,841 | 15.01 | 2.50 | -4.75 | 24700 | 0.00 | 891.25 | - | 1,611 | -682 | 1,881 | - |
0.01 | 3,828 | 760 | 23,066 | 15.42 | 2.20 | -3.80 | 24750 | 15.70 | 940.40 | - | 90 | -1 | 905 | - |
0.01 | 33,427 | 24,390 | 1,06,768 | 15.94 | 2.05 | -3.95 | 24800 | -23.00 | 992.00 | - | 1,524 | 297 | 4,247 | - |
0.01 | 5,648 | 1,448 | 20,044 | 16.20 | 1.70 | -2.35 | 24850 | 56.70 | 1084.65 | 26.41 | 44 | -1 | 1,632 | -0.92 |
0.01 | 10,951 | 1,284 | 58,491 | 16.72 | 1.60 | -3.40 | 24900 | 21.80 | 1098.95 | - | 21 | -14 | 2,932 | - |
0.01 | 3,598 | 448 | 14,541 | 16.40 | 1.00 | -4.85 | 24950 | -35.75 | 1164.40 | 21.46 | 53 | 0 | 3,114 | -0.97 |
0.01 | 39,079 | 8,650 | 1,15,590 | 17.92 | 1.55 | -2.25 | 25000 | 11.35 | 1187.30 | - | 21 | -1 | 1,767 | - |
0.01 | 2,802 | 1,015 | 12,666 | 17.40 | 0.90 | -2.45 | 25050 | 0.00 | 1237.30 | 0.00 | 0 | -5 | 0 | 0.00 |
0.01 | 10,322 | 7,358 | 51,456 | 18.00 | 0.90 | -2.40 | 25100 | -3.65 | 1288.00 | - | 9 | 3 | 402 | - |
0.01 | 3,126 | 1,839 | 23,637 | 18.67 | 0.90 | -2.60 | 25150 | 33.10 | 1353.95 | - | 19 | -6 | 693 | - |
0.01 | 6,786 | 36 | 31,824 | 19.17 | 0.90 | -1.30 | 25200 | 21.80 | 1387.80 | - | 6 | 3 | 639 | - |
0.01 | 2,147 | 518 | 6,011 | 20.06 | 1.00 | -1.65 | 25250 | 0.00 | 1388.80 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 6,899 | 233 | 17,654 | 20.34 | 0.90 | -0.75 | 25300 | -114.40 | 1391.50 | - | 6 | 3 | 267 | - |
0.00 | 954 | 89 | 3,903 | 20.92 | 0.90 | -1.35 | 25350 | 0.00 | 1094.35 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 2,878 | 1,097 | 10,520 | 21.36 | 0.85 | -1.25 | 25400 | 0.00 | 1190.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 668 | 165 | 1,605 | 22.07 | 0.90 | -1.25 | 25450 | 0.00 | 904.30 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 19,793 | 1,550 | 43,191 | 22.64 | 0.90 | -1.55 | 25500 | 70.00 | 1750.00 | 41.99 | 2 | 0 | 1,246 | -0.92 |
0.00 | 2,000 | -339 | 5,130 | 23.41 | 0.95 | -1.85 | 25550 | 0.00 | 1014.95 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 2,649 | 553 | 9,416 | 23.77 | 0.90 | -1.60 | 25600 | 0.00 | 734.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 548 | -127 | 1,615 | 24.04 | 0.80 | -2.00 | 25650 | 0.00 | 1025.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 3,189 | 429 | 5,142 | 25.18 | 1.00 | -0.65 | 25700 | 0.00 | 1398.90 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 1,063 | 35 | 3,239 | 26.00 | 1.10 | -1.10 | 25750 | 0.00 | 1660.95 | - | 0 | 0 | 0 | - |
0.00 | 4,320 | 31 | 5,701 | 25.70 | 0.80 | -0.80 | 25800 | 0.00 | 1377.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 1,003 | -106 | 1,751 | 27.71 | 1.30 | -1.30 | 25850 | 0.00 | 1018.90 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 2,479 | 175 | 3,038 | 26.24 | 0.65 | -0.75 | 25900 | 0.00 | 1329.60 | - | 0 | 0 | 0 | - |
0.00 | 1,174 | 113 | 543 | 28.38 | 1.15 | -0.80 | 25950 | 0.00 | 1831.10 | - | 0 | 0 | 0 | - |
0.00 | 17,937 | 1,036 | 19,532 | 28.21 | 0.90 | -0.65 | 26000 | 0.00 | 1110.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 1,234 | 155 | 566 | 28.42 | 0.80 | -1.30 | 26050 | 0.00 | 1918.10 | - | 0 | 0 | 0 | - |
0.00 | 2,660 | 47 | 1,697 | 29.30 | 0.90 | -0.70 | 26100 | 0.00 | 1307.60 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 570 | -236 | 540 | 27.70 | 0.40 | -1.45 | 26150 | 0.00 | 2006.35 | - | 0 | 0 | 0 | - |
0.00 | 2,952 | -494 | 3,368 | 28.70 | 0.50 | -1.00 | 26200 | 0.00 | 1511.60 | - | 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 | 2,622 | -815 | 2,512 | 29.72 | 0.50 | -0.50 | 26300 | 0.00 | 1574.95 | - | 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 | 2,683 | -781 | 2,514 | 31.93 | 0.75 | -0.50 | 26400 | 0.00 | 1639.60 | - | 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 | 5,258 | -815 | 4,574 | 32.76 | 0.70 | -0.35 | 26500 | 0.00 | 1705.55 | - | 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 | 2,873 | 385 | 2,250 | 34.01 | 0.75 | -0.95 | 26600 | 0.00 | 1772.80 | - | 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 | 8,882 | 85 | 6,692 | 35.25 | 0.80 | -0.60 | 26700 | 0.00 | 1841.25 | - | 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 | 1,110 | 54 | 1,230 | 36.69 | 0.90 | -0.10 | 26800 | 0.00 | 1910.90 | - | 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 | 1,156 | -3 | 951 | 36.02 | 0.55 | -0.40 | 26900 | 0.00 | 1981.75 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 26950 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 10,101 | -1,626 | 11,457 | 37.57 | 0.65 | -0.15 | 27000 | 0.00 | 2053.75 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 27050 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 3,046 | 24 | 645 | 38.56 | 0.65 | -0.30 | 27100 | 0.00 | 2128.00 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 27150 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 2,015 | 12 | 215 | 40.23 | 0.80 | -0.85 | 27200 | 0.00 | 2202.35 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 27250 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 222 | 53 | 272 | 39.91 | 0.55 | -0.65 | 27300 | 0.00 | 2277.75 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 27350 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 322 | -18 | 774 | 40.69 | 0.55 | -0.35 | 27400 | 0.00 | 2353.10 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 27450 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 9,306 | 384 | 10,330 | 42.74 | 0.70 | 0.05 | 27500 | 0.00 | 2430.45 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 27550 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 27600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 27650 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 27700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 27750 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 27800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 27850 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 27900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 27950 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 11,374 | 1,076 | 6,510 | - | 0.75 | -0.25 | 28000 | 0.00 | 3108.15 | 0.00 | 0 | 0 | 0 | 0.00 |
4,75,046 | 3,45,957 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- 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.