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
- 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.