`
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services

22513.5 -112.35 (-0.50%)

Option Chain for FINNIFTY

24 Jan 2025 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 - 4826.75 0.00 19900 -0.35 0.90 35.55 1,043 77 763 -0.00
0.00 0 0 0 0.00 0.00 0.00 19950 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 3664.10 0.00 20000 -0.60 0.75 33.61 4,922 -235 5,599 -0.00
0.00 0 0 0 0.00 0.00 0.00 20050 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 4634.00 0.00 20100 -0.65 0.70 32.12 854 239 428 -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 2500.00 0.00 20200 -1.00 0.75 31.10 720 99 492 -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 0 0 - 4442.15 0.00 20300 -0.50 0.90 30.39 687 66 304 -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 0 0 - 4346.65 0.00 20400 -0.95 1.10 29.67 176 36 238 -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 - 4251.50 0.00 20500 -1.00 0.80 27.44 878 -108 1,071 -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 0 0 - 4156.70 0.00 20600 -0.70 1.40 27.78 638 -169 294 -0.01
0.00 0 0 0 0.00 0.00 0.00 20650 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 4062.25 0.00 20700 -0.55 1.65 26.95 483 -92 365 -0.01
0.00 0 0 0 0.00 0.00 0.00 20750 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 3968.20 0.00 20800 -0.65 1.85 25.95 2,139 163 1,429 -0.01
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 2000.00 0.00 20900 -1.30 1.40 23.77 2,372 -215 1,523 -0.01
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 2925.00 0.00 21000 -0.30 2.40 23.97 13,313 99 6,184 -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 - 3688.90 0.00 21100 -1.60 1.20 20.72 8,692 605 1,855 -0.01
- 0 0 0 - 2488.15 0.00 21150 -0.80 2.50 21.97 1,277 282 607 -0.01
- 0 0 0 - 3596.85 0.00 21200 -0.35 3.05 21.84 8,397 171 3,531 -0.01
- 0 0 0 - 2391.20 0.00 21250 -0.60 3.20 21.26 2,767 366 802 -0.01
- 0 0 0 - 3505.40 0.00 21300 -0.90 3.45 20.75 23,044 3,374 6,602 -0.02
- 0 0 0 - 2294.80 0.00 21350 -0.25 5.25 21.32 3,845 285 654 -0.02
- 0 0 0 - 3414.55 0.00 21400 0.80 6.60 21.33 12,537 75 893 -0.03
- 0 0 0 - 2199.00 0.00 21450 0.20 6.75 20.61 2,127 137 486 -0.03
0.00 0 0 0 0.00 1348.20 0.00 21500 0.35 8.05 20.42 47,969 -65 8,954 -0.03
0.00 0 1 0 0.00 1155.25 0.00 21550 0.95 10.35 20.54 4,785 116 376 -0.04
0.00 0 0 0 0.00 1010.10 0.00 21600 1.00 11.40 20.06 17,918 199 1,250 -0.05
- 0 0 0 - 2009.75 0.00 21650 1.15 13.40 19.87 8,369 1,099 1,266 -0.05
0.00 0 0 0 0.00 1040.00 0.00 21700 -2.45 12.05 18.51 18,330 179 3,338 -0.05
0.00 0 0 0 0.00 982.55 -6.00 21750 3.20 19.75 19.74 6,292 104 373 -0.08
- 4 -6 23 - 711.80 -238.20 21800 3.40 22.80 19.42 16,984 865 2,271 -0.09
0.00 0 0 0 0.00 745.00 0.00 21850 3.90 27.20 19.35 6,281 -107 387 -0.10
0.76 19 0 2 33.48 785.00 -15.00 21900 5.45 32.15 19.18 16,501 -295 2,516 -0.12
0.97 43 0 1 11.33 599.95 -187.65 21950 6.60 38.00 19.10 9,360 433 979 -0.13
0.90 192 16 348 15.18 563.35 -152.80 22000 9.20 44.85 19.06 75,041 -1,238 4,365 -0.15
0.00 0 0 0 0.00 750.00 0.00 22050 9.35 51.05 18.63 10,229 -45 909 -0.17
0.88 130 11 28 13.54 466.10 -162.35 22100 14.00 62.00 18.79 21,405 793 2,047 -0.20
0.72 52 3 8 23.99 514.45 -69.55 22150 15.45 70.65 18.56 17,017 -230 707 -0.23
0.80 219 39 372 14.32 389.80 -154.70 22200 18.35 82.45 18.50 22,797 -227 2,242 -0.25
0.76 192 52 200 14.71 352.95 -142.10 22250 26.05 99.00 18.72 12,888 156 1,084 -0.29
0.72 627 348 2,008 14.84 319.00 -143.10 22300 31.65 116.20 18.92 31,691 -64 3,821 -0.32
0.68 387 112 1,610 15.01 284.85 -139.20 22350 37.55 133.90 18.89 16,587 -210 929 -0.36
0.63 1,257 225 5,599 15.09 253.50 -135.65 22400 39.05 149.25 18.61 39,453 -675 2,255 -0.39
0.58 1,019 439 5,357 15.95 233.05 -122.20 22450 47.65 173.15 18.82 23,091 -271 1,242 -0.43
0.54 3,247 1,123 31,201 15.13 196.00 -127.60 22500 50.45 193.15 18.58 74,140 -661 4,951 -0.46
0.50 2,024 959 23,735 15.74 177.45 -115.45 22550 57.15 220.00 18.78 44,702 -474 1,873 -0.50
0.46 4,466 1,330 78,970 15.74 155.00 -108.50 22600 66.05 248.60 19.06 98,553 -811 3,500 -0.54
0.41 3,430 867 44,226 15.50 130.30 -106.55 22650 74.70 280.00 19.26 38,310 -44 2,273 -0.57
0.37 7,403 2,198 83,189 16.12 118.00 -93.20 22700 80.55 311.10 19.37 48,022 -1,146 2,707 -0.61
0.33 2,063 474 27,152 15.86 98.10 -89.75 22750 88.15 345.15 19.60 11,322 37 800 -0.64
0.30 5,998 1,905 49,039 16.27 87.00 -78.90 22800 94.20 380.80 19.96 11,117 359 2,134 -0.67
0.26 1,637 662 17,070 16.22 73.00 -73.50 22850 105.20 420.05 20.31 2,569 -5 593 -0.69
0.23 5,602 2,779 45,034 16.42 63.30 -66.00 22900 109.65 460.35 20.77 2,455 -77 855 -0.72
0.20 2,764 1,112 16,900 16.39 52.25 -60.55 22950 118.00 500.70 21.13 1,210 4 936 -0.74
0.17 9,611 -302 75,919 16.52 44.20 -54.85 23000 120.05 539.00 21.16 1,632 -113 3,687 -0.77
0.15 1,685 380 14,411 16.52 36.65 -49.95 23050 104.95 565.80 19.81 179 19 427 -0.81
0.13 3,650 1,293 31,557 16.86 31.80 -42.90 23100 125.80 620.15 21.54 177 -49 681 -0.81
0.11 1,688 222 19,170 16.67 25.15 -40.10 23150 115.80 649.00 19.80 100 -31 353 -0.85
0.09 9,667 6,223 53,114 16.68 20.20 -36.15 23200 143.45 720.00 23.64 171 -22 466 -0.82
0.08 2,702 1,669 13,675 16.99 17.50 -30.95 23250 133.65 758.65 23.15 83 -6 302 -0.85
0.07 3,579 179 46,862 17.36 15.45 -26.65 23300 126.95 782.65 19.80 160 -32 720 -0.90
0.06 1,602 625 14,752 17.50 12.95 -21.90 23350 154.00 843.75 23.13 54 -7 294 -0.88
0.05 5,447 -280 51,878 17.81 11.20 -19.15 23400 172.10 915.75 27.65 7 -2 757 -0.85
0.04 4,067 1,821 17,371 17.92 9.30 -16.95 23450 117.95 946.60 26.01 7 -3 209 -0.88
0.04 11,963 1,864 72,192 18.20 8.00 -14.85 23500 184.30 1020.85 30.86 44 17 1,027 -0.85
0.04 4,334 2,919 11,706 18.98 8.05 -11.40 23550 12.50 862.25 0.00 0 0 0 0.00
0.03 7,522 4,227 30,060 18.75 6.00 -10.60 23600 108.75 1008.80 - 4 -3 908 -
0.03 2,417 379 10,393 19.27 5.65 -8.60 23650 163.30 1152.70 31.02 9 -3 451 -0.88
0.02 4,477 -820 30,154 19.65 5.10 -7.20 23700 0.00 1280.00 0.00 0 0 0 0.00
0.02 3,134 942 13,467 19.68 4.20 -6.45 23750 185.95 1244.95 31.25 12 0 535 -0.90
0.02 9,016 2,520 38,852 20.26 4.00 -5.35 23800 -16.75 1200.00 - 12 0 1,137 -
0.02 1,111 -41 2,874 20.85 3.90 -4.55 23850 127.20 1311.70 24.50 5 -2 411 -0.96
0.02 4,797 1,261 25,832 20.95 3.25 -3.95 23900 -60.65 1161.80 - 8 -5 885 -
0.01 1,899 390 4,644 21.20 2.90 -3.45 23950 0.00 1496.95 0.00 0 0 0 0.00
0.01 24,792 3,958 79,150 21.68 2.70 -3.20 24000 -53.95 1263.00 - 1 0 3,239 -
0.01 1,100 -138 1,995 21.81 2.30 -2.95 24050 0.00 1316.60 0.00 0 0 0 0.00
0.01 3,792 -115 7,872 22.57 2.40 -2.30 24100 -66.15 1361.00 - 11 0 364 -
0.01 1,326 -17 767 23.35 2.55 -1.90 24150 0.00 1187.70 0.00 0 0 0 0.00
0.01 5,123 330 9,669 23.88 2.50 -1.50 24200 -62.05 1464.00 - 1 0 813 -
0.01 620 -46 470 23.37 1.70 -1.80 24250 0.00 1555.45 0.00 0 0 0 0.00
0.01 2,862 -143 11,549 24.34 1.95 -1.55 24300 0.00 1338.00 0.00 0 0 0 0.00
0.01 651 26 972 25.00 2.00 -1.30 24350 0.00 1821.15 0.00 0 0 0 0.00
0.01 3,021 1,222 6,265 25.83 2.20 -1.05 24400 0.00 1476.45 0.00 0 0 0 0.00
0.01 454 0 190 26.46 2.20 -0.85 24450 0.00 1200.00 0.00 0 -2 0 0.00
0.01 8,643 1,087 12,920 26.29 1.75 -1.05 24500 0.00 1815.55 0.00 0 0 0 0.00
0.01 799 35 444 26.79 1.70 -1.40 24550 -0.10 801.70 0.00 0 0 0 0.00
0.01 1,729 -234 1,694 27.53 1.80 -0.95 24600 0.00 1528.10 0.00 0 0 0 0.00
0.01 336 24 598 28.44 2.00 -1.05 24650 0.00 878.00 0.00 0 0 0 0.00
0.01 1,349 23 5,264 28.42 1.70 -1.10 24700 0.00 1277.80 0.00 0 0 0 0.00
0.01 616 -8 357 28.27 1.35 -1.65 24750 0.00 1548.20 0.00 0 0 0 0.00
0.01 3,490 -84 2,775 29.45 1.65 -0.90 24800 0.00 1365.05 0.00 0 0 0 0.00
0.00 442 -12 228 29.00 1.20 -1.45 24850 0.00 885.00 0.00 0 0 0 0.00
0.01 1,465 261 1,964 30.25 1.50 -0.90 24900 0.00 924.00 0.00 0 0 0 0.00
0.01 631 137 426 30.77 1.50 -1.05 24950 0.00 952.00 0.00 0 0 0 0.00
0.00 12,278 -760 11,813 30.71 1.25 -0.85 25000 586.45 2500.00 54.47 1 0 41 -0.93
0.01 470 4 40 31.97 1.55 -0.60 25050 0.00 1499.50 - 0 0 0 -
0.01 1,268 -43 237 32.39 1.50 -0.65 25100 0.00 1134.35 - 0 0 0 -
0.01 320 -47 286 32.92 1.50 -0.60 25150 0.00 1585.85 - 0 0 0 -
0.00 792 -38 378 33.45 1.50 -0.50 25200 0.00 1260.00 0.00 0 0 0 0.00
0.00 390 -61 166 33.11 1.20 -0.90 25250 0.00 1673.65 - 0 0 0 -
0.00 619 -65 171 34.07 1.35 -0.65 25300 0.00 2241.10 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 25350 0.00 0.00 0.00 0 0 0 0.00
0.00 903 -13 294 35.15 1.35 -0.70 25400 0.00 1308.15 - 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
0.00 4,657 -331 4,470 35.74 1.20 -0.60 25500 0.00 1654.85 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 25550 0.00 0.00 0.00 0 0 0 0.00
0.00 595 -38 166 37.03 1.30 -0.55 25600 0.00 1431.40 - 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
0.00 806 -89 311 37.43 1.10 -0.85 25700 0.00 1495.15 - 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 1,578 38 398 39.69 1.55 -0.50 25800 0.00 1560.35 - 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
0.00 237 -22 52 40.49 1.45 -0.70 25900 0.00 1626.90 - 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 2,452 -310 2,531 41.08 1.30 -0.50 26000 0.00 1694.80 - 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
0.00 481 -3 206 41.15 1.05 -0.75 26100 0.00 1764.00 - 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
0.00 457 -55 241 42.12 1.05 -0.65 26200 0.00 2220.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 26250 0.00 0.00 0.00 0 0 0 0.00
0.00 170 0 6 43.48 1.15 -0.45 26300 0.00 1906.20 - 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
0.00 205 -20 110 44.58 1.20 -0.60 26400 0.00 1980.20 - 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 2,011 -1,781 3,906 44.31 0.90 -0.65 26500 0.00 2054.50 - 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
0.00 192 6 41 47.21 1.40 0.05 26600 0.00 2129.90 - 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
0.00 266 -108 279 47.04 1.10 -0.75 26700 0.00 2205.35 - 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
- 195 8 208 - 1.25 -0.10 26800 0.00 2282.85 - 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
- 543 -17 144 - 0.75 -0.45 26900 0.00 2361.35 - 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
- 2,328 -191 2,052 - 0.80 -0.40 27000 0.00 2440.85 - 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 0 0 0 0.00 0.00 0.00 27100 0.00 0.00 0.00 0 0 0 0.00
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 0 0 0 0.00 0.00 0.00 27200 0.00 0.00 0.00 0 0 0 0.00
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
- 928 -2 33 - 0.75 -0.55 27500 0.00 2852.10 - 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 27900 0.00 0.00 0.00 0 0 0 0.00
- 7,282 1,747 5,058 - 0.90 -0.35 28000 0.00 3283.15 - 0 0 0 -
2,42,807 1,13,760
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.