FINNIFTY
Nifty Financial Services
22513.5
-112.35 (-0.50%)
AARTIIND - Aarti Industries Ltd
ABB - Abb India Limited
ABBOTINDIA - Abbott India Limited
ABCAPITAL - Aditya Birla Capital Ltd.
ABFRL - Aditya Birla Fashion & Rt
ACC - Acc Limited
ADANIENSOL - Adani Energy Solution Ltd
ADANIENT - Adani Enterprises Limited
ADANIGREEN - Adani Green Energy Ltd
ADANIPORTS - Adani Port & Sez Ltd
ALKEM - Alkem Laboratories Ltd.
AMBUJACEM - Ambuja Cements Ltd
ANGELONE - Angel One Limited
APLAPOLLO - Apl Apollo Tubes Ltd
APOLLOHOSP - Apollo Hospitals Enter. L
APOLLOTYRE - Apollo Tyres Ltd
ASHOKLEY - Ashok Leyland Ltd
ASIANPAINT - Asian Paints Limited
ASTRAL - Astral Limited
ATGL - Adani Total Gas Limited
ATUL - Atul Ltd
AUBANK - Au Small Finance Bank Ltd
AUROPHARMA - Aurobindo Pharma Ltd
AXISBANK - Axis Bank Limited
BAJAJ-AUTO - Bajaj Auto Limited
BAJAJFINSV - Bajaj Finserv Ltd.
BAJFINANCE - Bajaj Finance Limited
BALKRISIND - Balkrishna Ind. Ltd
BANDHANBNK - Bandhan Bank Limited
BANKBARODA - Bank Of Baroda
BANKEX - Bank Index
BANKINDIA - Bank Of India
BANKNIFTY - Nifty Bank
BATAINDIA - Bata India Ltd
BEL - Bharat Electronics Ltd
BERGEPAINT - Berger Paints (I) Ltd
BHARATFORG - Bharat Forge Ltd
BHARTIARTL - Bharti Airtel Limited
BHEL - Bhel
BIOCON - Biocon Limited.
BOSCHLTD - Bosch Limited
BPCL - Bharat Petroleum Corp Lt
BRITANNIA - Britannia Industries Ltd
BSE - Bse Limited
BSOFT - Birlasoft Limited
CAMS - Computer Age Mngt Ser Ltd
CANBK - Canara Bank
CANFINHOME - Can Fin Homes Ltd
CDSL - Central Depo Ser (I) Ltd
CESC - Cesc Ltd
CGPOWER - Cg Power And Ind Sol Ltd
CHAMBLFERT - Chambal Fertilizers Ltd
CHOLAFIN - Cholamandalam In & Fin Co
CIPLA - Cipla Ltd
COALINDIA - Coal India Ltd
COFORGE - Coforge Limited
COLPAL - Colgate Palmolive Ltd.
CONCOR - Container Corp Of Ind Ltd
COPPER - Copper
COROMANDEL - Coromandel Interntl. Ltd
CROMPTON - Crompt Grea Con Elec Ltd
CRUDEOIL - Crude Oil
CRUDEOILM - Crude Oil Mini
CUB - City Union Bank Ltd
CUMMINSIND - Cummins India Ltd
CYIENT - Cyient Limited
DABUR - Dabur India Ltd
DALBHARAT - Dalmia Bharat Limited
DEEPAKNTR - Deepak Nitrite Ltd
DELHIVERY - Delhivery Limited
DIVISLAB - Divi S Laboratories Ltd
DIXON - Dixon Techno (India) Ltd
DLF - Dlf Limited
DMART - Avenue Supermarts Limited
DRREDDY - Dr. Reddy S Laboratories
EICHERMOT - Eicher Motors Ltd
ESCORTS - Escorts Kubota Limited
EXIDEIND - Exide Industries Ltd
FEDERALBNK - Federal Bank Ltd
FINNIFTY - Nifty Financial Services
GAIL - Gail (India) Ltd
GLENMARK - Glenmark Pharmaceuticals
GMRAIRPORT - Gmr Airports Limited
GNFC - Guj Nar Val Fer & Chem L
GODREJCP - Godrej Consumer Products
GODREJPROP - Godrej Properties Ltd
GOLD - Gold
GOLDM - Gold Mini
GRANULES - Granules India Limited
GRASIM - Grasim Industries Ltd
GUJGASLTD - Gujarat Gas Limited
HAL - Hindustan Aeronautics Ltd
HAVELLS - Havells India Limited
HCLTECH - Hcl Technologies Ltd
HDFCAMC - Hdfc Amc Limited
HDFCBANK - Hdfc Bank Ltd
HDFCLIFE - Hdfc Life Ins Co Ltd
HEROMOTOCO - Hero Motocorp Limited
HFCL - Hfcl Limited
HINDALCO - Hindalco Industries Ltd
HINDCOPPER - Hindustan Copper Ltd
HINDPETRO - Hindustan Petroleum Corp
HINDUNILVR - Hindustan Unilever Ltd.
HUDCO - Hsg & Urban Dev Corpn Ltd
ICICIBANK - Icici Bank Ltd.
ICICIGI - Icici Lombard Gic Limited
ICICIPRULI - Icici Pru Life Ins Co Ltd
IDEA - Vodafone Idea Limited
IDFCFIRSTB - Idfc First Bank Limited
IEX - Indian Energy Exc Ltd
IGL - Indraprastha Gas Ltd
INDHOTEL - The Indian Hotels Co. Ltd
INDIAMART - Indiamart Intermesh Ltd
INDIANB - Indian Bank
INDIGO - Interglobe Aviation Ltd
INDUSINDBK - Indusind Bank Limited
INDUSTOWER - Indus Towers Limited
INFY - Infosys Limited
IOC - Indian Oil Corp Ltd
IPCALAB - Ipca Laboratories Ltd
IRB - Irb Infra Dev Ltd.
IRCTC - Indian Rail Tour Corp Ltd
IRFC - Indian Railway Fin Corp L
ITC - Itc Ltd
JINDALSTEL - Jindal Steel & Power Ltd
JIOFIN - Jio Fin Services Ltd
JKCEMENT - Jk Cement Limited
JSL - Jindal Stainless Limited
JSWENERGY - Jsw Energy Limited
JSWSTEEL - Jsw Steel Limited
JUBLFOOD - Jubilant Foodworks Ltd
KALYANKJIL - Kalyan Jewellers Ind Ltd
KEI - Kei Industries Ltd.
KOTAKBANK - Kotak Mahindra Bank Ltd
KPITTECH - Kpit Technologies Limited
LALPATHLAB - Dr. Lal Path Labs Ltd.
LAURUSLABS - Laurus Labs Limited
LICHSGFIN - Lic Housing Finance Ltd
LICI - Life Insura Corp Of India
LODHA - Macrotech Developers Ltd
LTF - L&T Finance Limited
LTIM - Ltimindtree Limited
LT - Larsen & Toubro Ltd.
LTTS - L&T Technology Ser. Ltd.
LUPIN - Lupin Limited
M&MFIN - M&M Fin. Services Ltd
M&M - Mahindra & Mahindra Ltd
MANAPPURAM - Manappuram Finance Ltd
MARICO - Marico Limited
MARUTI - Maruti Suzuki India Ltd.
MAXHEALTH - Max Healthcare Ins Ltd
MCX - Multi Commodity Exchange
METROPOLIS - Metropolis Healthcare Ltd
MFSL - Max Financial Serv Ltd
MGL - Mahanagar Gas Ltd.
MIDCPNIFTY - Nifty Midcap Select
MOTHERSON - Samvrdhna Mthrsn Intl Ltd
MPHASIS - Mphasis Limited
MRF - Mrf Ltd
MUTHOOTFIN - Muthoot Finance Limited
NATGASMINI - Natural Gas Mini
NATIONALUM - National Aluminium Co Ltd
NATURALGAS - Natural Gas
NAUKRI - Info Edge (I) Ltd
NAVINFLUOR - Navin Fluorine Int. Ltd
NCC - Ncc Limited
NESTLEIND - Nestle India Limited
NHPC - Nhpc Ltd
NIFTY - Nifty
NIFTYNXT50 - Nifty Next 50
NMDC - Nmdc Ltd.
NTPC - Ntpc Ltd
NYKAA - Fsn E Commerce Ventures
OBEROIRLTY - Oberoi Realty Limited
OFSS - Oracle Fin Serv Soft Ltd.
OIL - Oil India Ltd
ONGC - Oil And Natural Gas Corp.
PAGEIND - Page Industries Ltd
PAYTM - One 97 Communications Ltd
PEL - Piramal Enterprises Ltd
PERSISTENT - Persistent Systems Ltd
PETRONET - Petronet Lng Limited
PFC - Power Fin Corp Ltd.
PIDILITIND - Pidilite Industries Ltd
PIIND - Pi Industries Ltd
PNB - Punjab National Bank
POLICYBZR - Pb Fintech Limited
POLYCAB - Polycab India Limited
POONAWALLA - Poonawalla Fincorp Ltd
POWERGRID - Power Grid Corp. Ltd.
PRESTIGE - Prestige Estate Ltd
PVRINOX - Pvr Inox Limited
RAMCOCEM - The Ramco Cements Limited
RBLBANK - Rbl Bank Limited
RECLTD - Rec Limited
RELIANCE - Reliance Industries Ltd
SAIL - Steel Authority Of India
SBICARD - Sbi Cards & Pay Ser Ltd
SBILIFE - Sbi Life Insurance Co Ltd
SBIN - State Bank Of India
SENSEX50 - Sensex 50
SENSEX - Sensex
SHREECEM - Shree Cement Limited
SHRIRAMFIN - Shriram Finance Limited
SIEMENS - Siemens Ltd
SILVERM - Silver Mini
SILVER - Silver
SJVN - Sjvn Ltd
SONACOMS - Sona Blw Precision Frgs L
SRF - Srf Ltd
SUNPHARMA - Sun Pharmaceutical Ind L
SUNTV - Sun Tv Network Limited
SUPREMEIND - Supreme Industries Ltd
SYNGENE - Syngene International Ltd
TATACHEM - Tata Chemicals Ltd
TATACOMM - Tata Communications Ltd
TATACONSUM - Tata Consumer Product Ltd
TATAELXSI - Tata Elxsi Limited
TATAMOTORS - Tata Motors Limited
TATAPOWER - Tata Power Co Ltd
TATASTEEL - Tata Steel Limited
TCS - Tata Consultancy Serv Lt
TECHM - Tech Mahindra Limited
TIINDIA - Tube Invest Of India Ltd
TITAN - Titan Company Limited
TORNTPHARM - Torrent Pharmaceuticals L
TRENT - Trent Ltd
TVSMOTOR - Tvs Motor Company Ltd
UBL - United Breweries Ltd
ULTRACEMCO - Ultratech Cement Limited
UNIONBANK - Union Bank Of India
UNITDSPR - United Spirits Limited
UPL - Upl Limited
USDINR - Us Dollar To Indian Rupee
VBL - Varun Beverages Limited
VEDL - Vedanta Limited
VOLTAS - Voltas Ltd
WIPRO - Wipro Ltd
YESBANK - Yes Bank Limited
ZINC - Zinc
ZOMATO - Zomato Limited
ZYDUSLIFE - Zydus Lifesciences Ltd
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
- 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.