FINNIFTY
Nifty Financial Services
23529.75
-329.75 (-1.38%)
Option Chain for FINNIFTY
06 Sep 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 | 2672.9 | 0.00 | 20000 | -0.10 | 0.2 | 13,17,125 | 7,21,000 | 7,21,200 |
0 | 0 | 0 | 0 | 0.00 | 20050 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2576.7 | 0.00 | 20100 | -0.30 | 0.25 | 1,37,550 | 62,150 | 62,225 |
0 | 0 | 0 | 0 | 0.00 | 20150 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2481.1 | 0.00 | 20200 | -20.60 | 0.25 | 20,450 | 10,775 | 10,775 |
0 | 0 | 0 | 0 | 0.00 | 20250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2386.15 | 0.00 | 20300 | -0.20 | 0.25 | 4,15,525 | 1,15,075 | 1,41,775 |
0 | 0 | 0 | 0 | 0.00 | 20350 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2291.95 | 0.00 | 20400 | -30.00 | 0.35 | 950 | 550 | 550 |
0 | 0 | 0 | 0 | 0.00 | 20450 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2198.6 | 0.00 | 20500 | -36.05 | 0.2 | 2,625 | 575 | 575 |
0 | 0 | 0 | 0 | 0.00 | 20550 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2106.15 | 0.00 | 20600 | -42.85 | 0.3 | 3,800 | 425 | 425 |
0 | 0 | 0 | 0 | 0.00 | 20650 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2014.8 | 0.00 | 20700 | -50.40 | 0.7 | 56,250 | 3,625 | 3,625 |
0 | 0 | 0 | 0 | 0.00 | 20750 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1924.55 | 0.00 | 20800 | -59.70 | 0.45 | 1,18,875 | 1,325 | 1,325 |
0 | 0 | 0 | 0 | 0.00 | 20850 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1835.6 | 0.00 | 20900 | -70.20 | 0.3 | 1,34,450 | 2,875 | 2,875 |
0 | 0 | 0 | 0 | 0.00 | 20950 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1748 | 0.00 | 21000 | 0.10 | 0.6 | 4,23,075 | 10,250 | 47,750 |
0 | 0 | 0 | 0 | 0.00 | 21050 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1661.9 | 0.00 | 21100 | 0.00 | 0.5 | 2,19,475 | -75 | 14,725 |
0 | 0 | 0 | 0 | 0.00 | 21150 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1577.4 | 0.00 | 21200 | 0.05 | 0.7 | 1,56,150 | -2,700 | 6,800 |
0 | 0 | 0 | 1535.8 | 0.00 | 21250 | 0.00 | 118.3 | 0 | 0 | 0 |
0 | 0 | 0 | 1494.65 | 0.00 | 21300 | 0.15 | 0.7 | 1,76,100 | 1,225 | 8,275 |
0 | 0 | 0 | 1453.95 | 0.00 | 21350 | 0.40 | 0.9 | 24,425 | -5,200 | 3,425 |
0 | 0 | 0 | 1413.75 | 0.00 | 21400 | -0.10 | 0.65 | 1,70,675 | 4,525 | 14,525 |
0 | 0 | 0 | 1374.05 | 0.00 | 21450 | 0.00 | 155.15 | 0 | 0 | 0 |
0 | 0 | 0 | 1334.8 | 0.00 | 21500 | 0.80 | 1.4 | 4,77,450 | 9,650 | 73,025 |
0 | 0 | 0 | 1296.1 | 0.00 | 21550 | 0.00 | 176.5 | 0 | 0 | 0 |
0 | 0 | 0 | 1257.95 | 0.00 | 21600 | 0.55 | 1.15 | 2,03,750 | 12,775 | 16,725 |
0 | 0 | 0 | 1220.3 | 0.00 | 21650 | 0.50 | 1.1 | 58,200 | 1,050 | 6,525 |
0 | 0 | 0 | 1184.1 | 0.00 | 21700 | 0.35 | 1 | 2,39,225 | -925 | 13,625 |
0 | 0 | 0 | 1147.45 | 0.00 | 21750 | 0.00 | 226.5 | 0 | 0 | 0 |
0 | 0 | 0 | 1110.6 | 0.00 | 21800 | 0.80 | 1.6 | 3,28,400 | 38,450 | 49,275 |
0 | 0 | 0 | 1075.3 | 0.00 | 21850 | 1.25 | 2 | 57,900 | 3,625 | 5,800 |
0 | 0 | 0 | 1040.55 | 0.00 | 21900 | 0.95 | 1.7 | 2,49,300 | 10,925 | 16,825 |
0 | 0 | 0 | 1006.45 | 0.00 | 21950 | 0.85 | 1.55 | 79,875 | 7,850 | 10,250 |
0 | 0 | 0 | 973 | 0.00 | 22000 | 1.45 | 2.2 | 17,32,475 | 75,425 | 2,85,800 |
0 | 0 | 0 | 940.15 | 0.00 | 22050 | 1.25 | 1.95 | 1,07,300 | 3,350 | 5,050 |
0 | 0 | 0 | 907.95 | 0.00 | 22100 | 2.20 | 2.95 | 8,90,625 | -29,650 | 57,200 |
0 | 0 | 0 | 876.4 | 0.00 | 22150 | 0.15 | 2.1 | 2,07,225 | 28,300 | 33,425 |
0 | 0 | 0 | 845.45 | 0.00 | 22200 | 2.30 | 3.3 | 9,55,925 | 57,475 | 1,22,600 |
0 | 0 | 0 | 815.2 | 0.00 | 22250 | 2.00 | 2.95 | 3,20,200 | 25,375 | 28,300 |
0 | 0 | 0 | 785.6 | 0.00 | 22300 | 0.60 | 1.5 | 9,55,550 | 1,38,000 | 1,45,650 |
0 | 0 | 0 | 756.7 | 0.00 | 22350 | 2.30 | 3.5 | 3,35,400 | 34,300 | 43,725 |
0 | 0 | 0 | 728.45 | 0.00 | 22400 | 3.75 | 4.75 | 16,71,175 | 39,775 | 1,23,025 |
0 | 0 | 0 | 700.85 | 0.00 | 22450 | 2.65 | 3.95 | 7,31,200 | 45,425 | 63,300 |
0 | 25 | 0 | 1354.2 | 0.00 | 22500 | 3.80 | 5.05 | 48,92,200 | 2,96,975 | 6,86,875 |
0 | 0 | 0 | 647.7 | 0.00 | 22550 | 4.25 | 5.55 | 7,94,975 | 65,125 | 73,625 |
0 | 0 | 0 | 622.15 | 0.00 | 22600 | 3.85 | 5.65 | 25,57,775 | 12,450 | 1,37,900 |
0 | 0 | 0 | 597.15 | 0.00 | 22650 | 6.55 | 8.25 | 9,41,825 | 43,550 | 54,750 |
0 | 250 | 0 | 1145.95 | 0.00 | 22700 | 5.90 | 7.9 | 44,02,175 | 67,575 | 2,77,150 |
0 | 0 | 0 | 549.4 | 0.00 | 22750 | 7.90 | 10 | 23,62,600 | 40,800 | 46,375 |
250 | 0 | 50 | 753.1 | -341.50 | 22800 | 8.00 | 10.35 | 63,42,875 | 1,63,425 | 3,88,175 |
0 | 0 | 0 | 504.3 | 0.00 | 22850 | 10.00 | 12 | 25,38,450 | 52,875 | 72,950 |
0 | 250 | 0 | 946.05 | 0.00 | 22900 | 11.10 | 13.55 | 50,52,550 | 17,850 | 1,28,450 |
75 | 50 | 175 | 575 | -369.30 | 22950 | 11.15 | 14 | 37,07,325 | 1,12,775 | 1,32,100 |
2,600 | -25 | 11,000 | 554.45 | -336.50 | 23000 | 13.40 | 17 | 1,23,66,725 | 2,18,300 | 6,93,825 |
0 | 25 | 0 | 848.7 | 0.00 | 23050 | 15.15 | 19.3 | 48,27,750 | 44,825 | 1,46,975 |
2,375 | 2,375 | 2,800 | 455 | -294.15 | 23100 | 18.70 | 22.95 | 87,28,025 | 25,200 | 2,21,725 |
1,075 | 1,075 | 1,275 | 435.4 | -259.80 | 23150 | 23.15 | 27.8 | 53,73,450 | 47,025 | 1,08,200 |
7,075 | 5,525 | 30,100 | 367.75 | -327.30 | 23200 | 27.40 | 33.5 | 1,06,73,050 | 89,750 | 3,62,525 |
3,800 | 3,800 | 19,550 | 325.9 | -270.50 | 23250 | 34.00 | 40.65 | 67,15,000 | -25,125 | 1,47,175 |
30,250 | 27,475 | 1,16,900 | 286 | -310.05 | 23300 | 38.45 | 46.6 | 1,18,31,000 | 2,40,075 | 5,70,450 |
32,250 | 29,750 | 1,35,325 | 246.2 | -301.95 | 23350 | 50.20 | 61 | 71,97,350 | 69,825 | 2,50,275 |
81,400 | 44,625 | 4,81,525 | 210 | -290.00 | 23400 | 63.25 | 75.85 | 1,20,41,825 | 1,42,500 | 4,17,450 |
60,525 | 55,025 | 7,66,050 | 177.95 | -275.80 | 23450 | 73.85 | 90.55 | 82,25,550 | 1,41,125 | 2,31,225 |
3,19,025 | 2,69,100 | 38,01,700 | 142.15 | -277.80 | 23500 | 90.35 | 110.3 | 1,97,44,900 | 34,650 | 4,41,550 |
1,68,575 | 1,61,775 | 32,85,075 | 121 | -238.70 | 23550 | 112.85 | 136 | 1,03,23,225 | 66,700 | 1,80,675 |
6,22,325 | 5,39,400 | 87,09,350 | 98.85 | -217.60 | 23600 | 130.20 | 162.2 | 1,71,92,900 | -1,08,825 | 2,38,825 |
3,32,075 | 2,89,550 | 78,25,875 | 78.65 | -196.65 | 23650 | 158.35 | 192 | 1,33,64,675 | -78,375 | 1,38,225 |
9,95,575 | 7,14,200 | 1,58,15,125 | 62 | -174.30 | 23700 | 174.95 | 225.9 | 1,65,59,100 | -3,51,300 | 2,42,825 |
4,22,125 | 3,43,325 | 1,02,18,875 | 48.7 | -149.15 | 23750 | 198.05 | 261.45 | 89,10,350 | -1,36,450 | 82,925 |
12,95,450 | 8,27,750 | 1,88,35,350 | 40 | -125.95 | 23800 | 222.40 | 301.35 | 1,09,21,500 | -3,39,150 | 3,68,375 |
8,58,075 | 5,11,925 | 1,10,89,075 | 30.8 | -102.25 | 23850 | 253.30 | 350 | 38,69,700 | -2,10,300 | 1,27,525 |
10,88,275 | 3,01,675 | 1,45,99,150 | 22.5 | -86.85 | 23900 | 267.05 | 387.05 | 33,43,050 | -2,75,800 | 2,33,400 |
|
||||||||||
6,86,925 | 2,81,275 | 80,26,850 | 18.05 | -66.00 | 23950 | 281.35 | 430.35 | 9,52,425 | -54,650 | 55,550 |
17,79,500 | 9,83,325 | 1,77,36,500 | 13.3 | -52.65 | 24000 | 304.20 | 481.2 | 7,81,825 | -51,900 | 1,10,775 |
4,30,975 | 2,29,650 | 67,98,675 | 10 | -40.90 | 24050 | 314.45 | 528.65 | 2,31,250 | -3,625 | 20,150 |
6,17,750 | 2,91,375 | 95,87,350 | 9.3 | -29.20 | 24100 | 326.80 | 573.45 | 1,85,075 | -4,050 | 15,775 |
2,62,175 | 29,725 | 62,82,325 | 6.05 | -19.95 | 24150 | 331.20 | 618.85 | 46,175 | -625 | 10,950 |
11,98,975 | 5,37,425 | 92,76,600 | 5.55 | -14.50 | 24200 | 333.10 | 664.7 | 31,525 | 1,600 | 15,925 |
2,04,950 | 21,875 | 46,89,425 | 3.7 | -11.95 | 24250 | 341.70 | 717.35 | 4,775 | 575 | 2,775 |
3,92,350 | 1,08,825 | 59,24,375 | 4.3 | -6.10 | 24300 | 342.70 | 762.4 | 8,350 | -600 | 6,600 |
1,66,575 | -50,900 | 24,62,525 | 3.35 | -4.65 | 24350 | 345.75 | 815.6 | 3,300 | 475 | 2,300 |
5,49,150 | 2,42,075 | 40,36,250 | 3 | -3.40 | 24400 | 406.75 | 922.9 | 3,925 | 25 | 575 |
1,95,150 | 50,275 | 17,04,400 | 2.7 | -2.15 | 24450 | 0.00 | 550.15 | 0 | 175 | 0 |
17,14,125 | 11,23,600 | 65,98,150 | 2.7 | -1.35 | 24500 | 363.85 | 973.35 | 2,400 | -250 | 2,525 |
1,35,250 | 14,925 | 10,41,125 | 2.25 | -1.55 | 24550 | 0.00 | 1941.7 | 0 | 0 | 0 |
4,63,275 | 1,42,100 | 35,46,100 | 1.9 | -0.65 | 24600 | 0.00 | 1986.25 | 0 | 0 | 0 |
93,875 | -11,875 | 7,67,525 | 1.7 | -0.70 | 24650 | 313.00 | 1158.45 | 25 | 25 | 25 |
5,55,650 | -1,18,925 | 31,96,250 | 1.8 | 0.00 | 24700 | 0.00 | 2076.2 | 0 | 0 | 0 |
57,250 | -14,700 | 5,61,425 | 1.25 | -0.45 | 24750 | 0.00 | 2121.55 | 0 | 0 | 0 |
4,23,500 | 1,47,625 | 25,16,425 | 1.7 | 0.20 | 24800 | 0.00 | 2167.15 | 0 | 0 | 0 |
64,850 | -17,925 | 6,28,925 | 1.3 | -0.20 | 24850 | 0.00 | 2212.95 | 0 | 0 | 0 |
1,09,325 | -16,250 | 15,76,050 | 1.2 | -0.30 | 24900 | 0.00 | 2259 | 0 | 0 | 0 |
54,475 | 4,900 | 4,22,450 | 1.7 | 0.45 | 24950 | 0.00 | 2305.25 | 0 | 0 | 0 |
11,65,750 | 47,375 | 46,85,100 | 1.7 | 0.65 | 25000 | -831.95 | 1519.7 | 2,000 | 1,000 | 1,000 |
18,425 | -7,400 | 1,07,125 | 1.1 | -0.10 | 25050 | 0.00 | 2398.3 | 0 | 0 | 0 |
1,81,075 | 53,600 | 7,81,275 | 1.1 | -0.05 | 25100 | 0.00 | 2445.1 | 0 | 0 | 0 |
13,550 | -5,000 | 1,73,475 | 1.05 | -0.05 | 25150 | 0.00 | 2492.05 | 0 | 0 | 0 |
94,350 | 50,750 | 6,28,450 | 1.3 | 0.35 | 25200 | 0.00 | 2539.2 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25250 | 0.00 | 0 | 0 | 0 | 0 |
71,425 | -41,800 | 5,32,375 | 1.3 | 0.40 | 25300 | 0.00 | 1379.1 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25350 | 0.00 | 0 | 0 | 0 | 0 |
62,650 | 12,900 | 4,17,100 | 1.2 | 0.35 | 25400 | 0.00 | 2729.2 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25450 | 0.00 | 0 | 0 | 0 | 0 |
2,97,675 | 11,900 | 11,77,700 | 1.7 | 0.90 | 25500 | 0.00 | 2825 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25550 | 0.00 | 0 | 0 | 0 | 0 |
64,025 | 3,875 | 5,49,750 | 1.85 | 1.05 | 25600 | 0.00 | 2921.2 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25650 | 0.00 | 0 | 0 | 0 | 0 |
36,825 | -24,425 | 4,01,450 | 1.15 | 0.45 | 25700 | 0.00 | 3017.8 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25750 | 0.00 | 0 | 0 | 0 | 0 |
25,900 | -5,600 | 4,35,600 | 1 | 0.35 | 25800 | 0.00 | 3114.8 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25850 | 0.00 | 0 | 0 | 0 | 0 |
3,25,450 | 2,38,950 | 10,93,875 | 1.05 | 0.35 | 25900 | 0.00 | 3212.05 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25950 | 0.00 | 0 | 0 | 0 | 0 |
3,16,775 | 2,57,750 | 12,73,350 | 1.5 | 0.85 | 26000 | 0.00 | 3309.6 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 26050 | 0.00 | 0 | 0 | 0 | 0 |
2,27,525 | 1,64,225 | 8,89,475 | 0.95 | 0.20 | 26100 | 0.00 | 3407.4 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 26150 | 0.00 | 0 | 0 | 0 | 0 |
1,08,225 | 78,625 | 5,08,850 | 1.1 | 0.40 | 26200 | 0.00 | 3505.4 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 26250 | 0.00 | 0 | 0 | 0 | 0 |
1,49,150 | 1,11,525 | 6,83,325 | 1.1 | 0.50 | 26300 | 0.00 | 3603.6 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 26350 | 0.00 | 0 | 0 | 0 | 0 |
2,73,825 | 1,82,100 | 10,19,050 | 1.1 | 0.50 | 26400 | 0.00 | 3701.95 | 0 | 0 | 0 |
1,99,11,825 | 95,88,400 |
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.