`
Related Pages for FINNIFTY
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services
24296.55 223.90 (0.93%)

Option Chain for FINNIFTY

03 Dec 2024 04:13 PM IST

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

Call
Put

Lot Size : 65
Delta OI Change OI Vol IV Ltp Change Change Ltp IV Vol Change OI OI Delta
- 0 0 0 - 5281.25 0.00 20000 -2.35 2.65 28.19 2,669.615 -25 2,215 -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 -1.75 4.45 26.66 3,683.846 -1,775 889 -0.01
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 -1.95 6.20 24.39 4,683.846 -306 1,773 -0.01
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 -1.85 7.15 24.23 648.462 -9 965 -0.01
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 -2.70 8.20 24.11 709.231 -89 773 -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 - 4044.70 0.00 21300 -4.25 8.40 23.48 1,532.308 -102 799 -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 - 3952.10 0.00 21400 -1.15 10.45 23.41 1,563.077 132 690 -0.02
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 -4.00 11.10 22.97 3,900.385 50 2,219 -0.02
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 -4.05 13.00 22.76 1,033.077 116 1,027 -0.02
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 -5.25 13.15 22.08 1,667.692 361 1,003 -0.02
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 -4.75 16.35 22.17 1,150.385 184 499 -0.03
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 -5.05 18.55 21.90 659.615 -94 407 -0.03
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 -7.50 19.25 21.29 4,715 560 3,122 -0.03
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 -6.75 22.90 21.20 746.538 149 501 -0.04
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 -8.10 25.50 20.87 1,046.923 585 809 -0.04
0.00 0 0 0 0.00 0.00 0.00 22250 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 3145.95 0.00 22300 -7.75 30.25 20.80 1,041.923 46 506 -0.05
0.00 0 0 0 0.00 0.00 0.00 22350 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 3060.05 0.00 22400 -9.80 32.50 20.30 350 93 520 -0.05
0.00 0 0 0 0.00 0.00 0.00 22450 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1698.75 0.00 22500 -10.75 37.95 20.14 2,621.923 395 3,010 -0.06
0.00 0 0 0 0.00 0.00 0.00 22550 0.00 0.00 0.00 0 0 0 0.00
- 5 0 0.385 - 1600.00 45.40 22600 -13.85 42.50 19.84 400.385 -102 236 -0.07
- 0 0 0 - 1664.20 0.00 22650 -11.35 46.30 19.88 217.692 40 52 -0.08
- 0 0 0 - 2807.75 0.00 22700 -13.55 48.95 19.63 452.692 85 492 -0.08
- 0 0 0 - 1580.85 0.00 22750 -14.15 53.15 19.60 251.538 168 222 -0.09
- 0 0 0 - 2725.55 0.00 22800 -14.70 55.50 19.39 334.231 60 291 -0.09
0.00 0 0 0 0.00 1376.85 0.00 22850 -16.10 58.70 19.22 273.077 41 92 -0.09
- 0 0 0 - 2644.40 0.00 22900 -8.70 62.60 19.10 601.923 189 647 -0.10
0.00 0 0 0 0.00 1292.60 0.00 22950 -21.00 66.85 18.96 307.692 37 310 -0.11
- 316 55 43.846 - 1451.90 165.45 23000 -21.85 72.15 18.91 4,491.538 298 4,235 -0.11
0.00 0 0 0 0.00 1204.30 0.00 23050 -24.50 75.75 18.70 391.538 108 513 -0.12
0.00 0 0 0 0.00 1063.10 0.00 23100 -23.20 81.05 18.61 816.923 120 865 -0.13
0.00 0 42 0 0.00 1073.05 0.00 23150 -24.70 86.90 18.52 363.077 77 384 -0.14
0.00 0 32 0 0.00 1138.85 0.00 23200 -18.45 97.25 18.73 839.615 80 999 -0.15
0.00 0 46 0 0.00 1055.00 0.00 23250 -31.25 98.10 18.27 226.923 47 284 -0.15
0.00 0 28 0 0.00 1065.50 0.00 23300 -4.75 107.75 18.33 390 44 350 -0.16
0.00 0 15 0 0.00 989.35 0.00 23350 -31.60 113.90 18.16 205.769 114 443 -0.17
0.84 103 0 5.385 16.77 1156.65 189.65 23400 -30.85 120.25 17.99 451.154 166 660 -0.18
0.84 73 0 5.385 15.72 1100.35 256.20 23450 -43.25 122.50 17.57 277.692 30 506 -0.19
0.88 314 8 13.462 12.71 1035.00 151.00 23500 -40.30 131.35 17.53 1,605.769 55 2,132 -0.20
0.84 157 4 7.308 14.65 1021.65 197.70 23550 -42.40 146.20 17.84 470.385 7 629 -0.21
0.81 551 22 32.692 14.89 964.60 170.40 23600 -42.05 154.95 17.58 806.154 212 1,126 -0.22
0.80 281 -4 10.385 14.89 933.65 176.25 23650 -50.95 158.20 17.15 688.462 299 735 -0.23
0.81 429 -3 6.154 13.25 853.30 127.30 23700 -47.90 174.95 17.38 1,017.692 122 1,324 -0.25
0.80 396 -11 6.923 13.29 814.55 128.40 23750 -56.90 183.00 17.13 652.308 363 875 -0.26
0.79 620 -176 187.308 12.92 770.80 113.75 23800 -60.85 194.15 17.01 2,045.769 104 2,120 -0.27
0.76 374 27 41.154 13.28 738.20 120.75 23850 -61.70 206.35 16.87 1,003.462 454 1,144 -0.28
0.74 643 -243 290 13.49 706.00 111.55 23900 -65.00 218.00 16.72 1,726.154 -317 2,020 -0.30
0.72 531 -1 154.231 13.33 666.85 108.90 23950 -63.95 236.10 16.80 1,188.462 -90 1,201 -0.32
0.70 3,990 -1,676 3,272.692 13.40 633.50 110.85 24000 -70.30 250.00 16.71 7,966.923 -1,095 5,466 -0.33
0.69 915 -124 597.308 13.34 598.40 102.40 24050 -75.45 262.40 16.50 1,270 157 871 -0.34
0.67 1,729 -1,004 2,044.615 13.42 569.10 102.80 24100 -68.90 282.00 16.55 3,610.769 -202 2,148 -0.36
0.64 946 -121 2,685 13.51 539.70 96.10 24150 -82.55 298.25 16.44 3,378.077 392 1,270 -0.38
0.62 1,318 -818 9,113.077 13.26 501.05 92.05 24200 -83.35 321.20 16.55 12,934.231 412 2,855 -0.40
0.60 841 -81 7,453.846 13.25 470.90 86.55 24250 -93.95 334.95 16.27 7,123.846 313 1,049 -0.41
0.58 1,911 -182 11,830.769 13.37 447.00 87.00 24300 -102.85 353.15 16.09 11,411.923 868 1,981 -0.43
0.56 1,738 694 4,363.846 13.40 420.15 83.95 24350 -109.45 369.35 15.89 3,963.462 374 1,113 -0.45
0.54 2,497 833 5,793.077 13.44 393.40 79.20 24400 -100.55 403.85 16.30 4,196.154 684 1,989 -0.47
0.52 1,370 780 2,184.231 13.34 366.85 78.55 24450 -106.55 427.50 16.27 1,446.923 731 1,241 -0.48
0.49 3,225 157 6,982.308 13.36 341.65 62.80 24500 -110.35 449.65 16.15 1,500 346 2,257 -0.50
0.47 554 26 1,182.308 13.10 312.75 66.00 24550 -119.50 473.75 16.07 195 6 301 -0.52
0.45 1,099 -24 1,699.615 12.92 289.90 60.95 24600 -116.10 506.65 16.23 380.769 127 783 -0.54
0.43 559 162 830.385 13.21 272.60 57.70 24650 -116.95 539.70 16.42 158.846 31 322 -0.56
0.40 704 51 1,274.231 13.01 247.50 51.40 24700 -124.50 565.65 16.36 135.385 23 267 -0.57
0.38 1,212 388 793.846 13.10 231.00 46.15 24750 -108.70 592.75 16.20 148.846 137 327 -0.59
0.36 1,501 536 10,141.538 12.90 207.35 40.35 24800 -132.20 622.80 16.18 161.538 146 353 -0.61
0.34 563 245 1,463.846 12.93 192.30 38.50 24850 -136.10 651.90 16.08 65 3 185 -0.63
0.32 656 131 1,433.846 12.99 178.05 38.40 24900 -144.80 685.15 16.18 54.231 37 169 -0.64
0.30 721 101 878.846 12.93 161.80 33.65 24950 -226.10 724.90 16.38 6.923 0 139 -0.66
0.28 2,477 -1,570 9,372.692 12.96 148.00 29.00 25000 -124.55 762.45 16.60 154.615 64 451 -0.67
0.26 774 449 1,560 12.90 134.55 29.25 25050 0.00 985.15 0.00 0 0 0 0.00
0.24 1,320 269 1,981.538 12.87 122.00 22.75 25100 -123.85 829.35 16.47 11.538 23 102 -0.70
0.23 1,187 610 1,620.385 12.97 113.00 24.80 25150 -154.95 867.30 16.47 10 23 88 -0.72
0.21 1,078 440 2,832.308 13.10 104.65 23.75 25200 -357.95 884.50 15.57 10 18 84 -0.75
0.19 603 267 1,659.615 12.89 91.10 18.35 25250 0.00 1107.60 0.00 0 1 0 0.00
0.18 783 273 2,281.154 13.12 86.75 18.10 25300 0.00 1127.95 0.00 0 8 0 0.00
0.17 357 29 741.538 12.80 74.40 12.75 25350 0.00 1311.15 0.00 0 0 0 0.00
0.15 874 -149 2,182.308 12.88 66.65 10.75 25400 0.00 1054.40 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 25450 0.00 0.00 0.00 0 0 0 0.00
0.13 4,729 539 9,125.385 12.89 54.15 9.60 25500 -215.00 1105.00 15.08 9.615 20 36 -0.83
0.00 0 0 0 0.00 0.00 0.00 25550 0.00 0.00 0.00 0 0 0 0.00
0.11 1,146 146 4,298.077 13.06 45.45 8.00 25600 0.00 1160.20 - 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
0.09 1,237 428 3,049.231 13.23 38.00 8.00 25700 0.00 1215.25 - 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
0.08 1,113 31 2,876.154 13.39 31.75 5.75 25800 105.30 1377.00 16.30 0.769 1 1 -0.87
0.00 0 0 0 0.00 0.00 0.00 25850 0.00 0.00 0.00 0 0 0 0.00
0.06 1,925 1,001 5,185.385 13.41 25.10 3.60 25900 0.00 1329.60 - 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
0.05 7,659 2,611 26,121.538 13.56 20.85 3.00 26000 0.00 1840.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 26050 0.00 0.00 0.00 0 0 0 0.00
0.05 1,222 541 4,005 13.75 17.55 2.50 26100 0.00 1449.55 - 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
0.04 1,202 -89 7,073.077 13.96 15.00 3.20 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
0.03 1,227 209 4,545 14.00 11.90 0.95 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
0.03 1,172 -166 3,067.692 14.31 10.55 2.40 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
0.02 3,056 135 5,336.154 14.39 8.50 1.45 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
0.02 1,119 -289 2,170.385 14.64 7.40 0.60 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
0.02 6,983 536 4,115.385 15.02 6.85 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
0.02 1,215 -71 1,329.615 15.56 6.85 0.55 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
0.01 1,212 -354 1,820.769 15.49 5.20 0.15 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
0.01 4,147 502 3,945 15.75 4.60 0.55 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
0.01 1,886 307 1,147.308 16.04 4.45 0.40 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
0.01 2,196 38 1,686.538 16.50 4.25 0.55 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 0 0 0 0.00 0.00 0.00 27300 0.00 0.00 0.00 0 0 0 0.00
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 0 0 0 0.00 0.00 0.00 27400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 27450 0.00 0.00 0.00 0 0 0 0.00
0.01 1,841 364 2,664.615 17.20 2.90 -1.00 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
0.01 2,825 22 1,795 19.12 2.45 -0.55 28000 0.00 2830.90 - 0 0 0 -
91,407 72,462
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.