`
Related Pages for FINNIFTY
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services
24326.9 335.35 (1.40%)

Option Chain for FINNIFTY

18 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 4387.45 19500 2.15 1,500 600 600
0 0 0 0 19600 0 0 0 0
0 0 0 0 19700 0 0 0 0
0 0 0 0 19750 0 0 0 0
0 0 0 0 19800 0 0 0 0
0 0 0 0 19850 0 0 0 0
0 0 0 0 19900 0 0 0 0
0 0 0 0 19950 0 0 0 0
0 0 0 3630 20000 2.25 50 0 0
0 0 0 0 20050 0 0 0 0
0 0 0 0 20100 0 0 8,92,000 0
0 0 0 0 20150 0 0 0 0
0 0 0 0 20200 0 0 27,500 0
0 0 0 0 20250 0 0 0 0
0 0 0 0 20300 0 0 12,450 0
0 0 0 0 20350 0 0 0 0
0 0 0 0 20400 0 0 -10,675 0
0 0 0 0 20450 0 0 0 0
0 0 0 3459.2 20500 1.8 50 -99,450 0
0 0 0 0 20550 0 0 0 0
0 0 0 3369.5 20600 1.8 23,900 -70,150 11,175
0 0 0 0 20650 0 0 0 0
0 0 0 3280.55 20700 1.85 8,750 -17,050 2,025
0 0 0 0 20750 0 0 0 0
0 0 0 3192.3 0.00 20800 0.65 2.1 1,88,275 9,225 31,850
0 0 0 0 0.00 20850 0.00 0 0 0 0
0 0 0 3104.9 0.00 20900 -74.20 1.85 23,500 11,100 11,100
0 0 0 0 0.00 20950 0.00 0 0 0 0
0 0 0 3018.3 0.00 21000 -126.15 2.75 2,54,150 1,17,250 1,17,250
0 0 0 0 0.00 21050 0.00 0 0 0 0
0 0 0 2932.6 0.00 21100 -138.15 3.25 17,125 6,625 6,625
0 0 0 0 0.00 21150 0.00 0 0 0 0
0 0 0 2847.8 0.00 21200 -151.25 3.55 12,525 -42,350 2,225
0 0 0 0 0.00 21250 0.00 0 0 20,200 0
0 0 0 2763.95 0.00 21300 -11.15 2.2 21,925 -13,275 5,425
0 0 0 0 0.00 21350 0.00 0 0 6,800 0
0 0 0 2681.15 0.00 21400 -181.00 3.55 23,375 5,400 5,400
0 0 0 0 0.00 21450 0.00 0 0 3,675 0
0 0 0 2599.35 0.00 21500 -197.15 3.8 3,80,325 1,20,975 1,20,975
0 0 0 0 0.00 21550 0.00 0 0 3,775 0
0 0 0 2518.65 0.00 21600 1.75 3.95 1,86,350 25,775 29,075
0 0 0 0 0.00 21650 0.00 0 0 15,450 0
0 0 0 2439.05 0.00 21700 -49.15 4.55 1,80,775 6,675 21,600
0 0 0 0 0.00 21750 0.00 0 0 16,250 0
0 0 0 2360.6 0.00 21800 -252.15 4.6 1,59,875 20,775 20,775
0 0 0 0 0.00 21850 0.00 0 0 23,950 0
0 0 0 2283.35 0.00 21900 1.10 4.4 2,51,100 5,650 25,875
0 0 0 0 0.00 21950 0.00 0 0 -1,150 0
0 0 0 2207.3 0.00 22000 5.00 8 8,07,875 1,16,975 1,23,400
0 0 0 0 0.00 22050 0.00 0 0 23,850 0
0 0 0 2132.55 0.00 22100 -9.90 6.85 2,12,025 -51,875 21,175
0 0 0 0 0.00 22150 0.00 0 0 15,375 0
0 0 0 2059.9 0.00 22200 5.45 8.95 4,23,925 75,625 77,325
0 0 0 1539.15 0.00 22250 -84.70 5.1 77,900 -19,950 4,175
0 0 0 1987.65 0.00 22300 -365.80 9 3,53,700 26,000 26,000
0 0 0 1454.65 0.00 22350 0.00 104.75 0 20,775 0
0 0 0 1916.75 0.00 22400 2.10 8.1 3,10,625 -49,650 28,350
0 0 0 1372 0.00 22450 2.10 5.2 1,29,725 8,750 9,150
0 0 0 1846.35 0.00 22500 2.45 7.95 11,59,450 -6,50,625 1,45,125
0 0 0 1291.4 0.00 22550 3.10 8.45 1,73,975 44,950 44,975
0 0 0 1778.4 0.00 22600 2.35 8.7 6,12,650 86,675 86,725
0 0 0 1212.9 0.00 22650 -152.05 9.35 93,750 14,250 14,250
0 0 0 1711.85 0.00 22700 -56.45 8.45 6,72,425 -9,69,425 35,100
0 25 0 1136.7 0.00 22750 -59.90 10.5 1,29,925 2,450 2,450
0 0 0 1646.75 0.00 22800 9.80 17.75 13,95,000 -6,32,825 1,58,350
0 0 0 1063.6 0.00 22850 0.45 10.5 1,54,575 13,575 14,850
0 0 0 1583.15 0.00 22900 -1.45 8.05 5,96,925 83,200 83,375
0 0 0 991.35 0.00 22950 0.50 11.95 1,75,550 -2,50,825 20,625
0 0 0 1521 0.00 23000 -0.20 13 28,43,525 -23,00,775 3,34,850
0 50 0 922.65 0.00 23050 -1.70 14.35 3,58,000 -5,48,675 57,325
4,300 0 25 1080 129.00 23100 5.55 22 13,82,025 1,17,875 1,35,825
0 0 0 856.65 0.00 23150 -286.00 16.45 2,40,325 -6,53,600 16,650
275 -2,775 600 1125 -276.30 23200 -650.70 21.5 14,15,200 1,95,250 1,95,250
0 0 0 793.4 0.00 23250 -161.25 23.4 2,55,225 -7,98,700 18,500
525 275 775 1045.05 305.05 23300 0.35 20.1 16,01,250 -18,45,100 1,78,075
25 -12,800 50 855.85 150.85 23350 -278.45 21.55 3,34,950 -12,93,300 19,450
200 -27,900 150 821.05 169.05 23400 1.05 24.95 10,66,375 69,725 89,525
0 0 0 495.7 0.00 23450 -1.00 28 7,37,925 41,050 45,150
29,000 -2,500 9,775 839.7 265.70 23500 -8.00 28 24,11,175 -47,99,850 3,48,750
350 -51,450 150 674.45 180.35 23550 -4.45 35 6,76,200 37,650 44,350
8,400 3,150 11,400 751.5 261.25 23600 -5.50 39.7 14,42,675 -20,57,800 1,32,300
3,500 -1,18,625 4,550 698.45 256.80 23650 -13.55 40.6 10,46,675 -21,36,125 59,800
19,150 1,600 23,700 655.1 254.65 23700 -20.50 42 18,83,225 89,825 1,52,350
9,475 -1,01,100 32,550 607.3 246.40 23750 -24.20 47.75 14,07,825 66,175 77,550
19,175 5,875 83,025 567 240.70 23800 -27.55 56.45 22,75,250 -42,37,100 2,25,800
8,675 4,975 55,400 521.25 234.30 23850 -37.30 60 14,82,475 1,02,925 1,19,775
34,200 -8,66,600 2,56,125 492.85 240.85 23900 -49.85 62.15 25,55,975 -77,34,825 2,00,250
20,950 -33,15,200 2,79,800 444.85 220.20 23950 -55.00 75.7 20,97,175 88,300 1,22,225
2,18,025 -31,975 26,74,025 400 203.05 24000 -63.35 86.7 66,81,625 -1,21,59,825 4,62,450
44,725 -68,82,900 13,90,700 348.25 181.10 24050 -81.10 97.15 34,62,225 1,11,200 1,36,575
85,075 13,200 39,90,700 322 179.20 24100 -90.60 111 72,52,800 -49,225 5,27,650
57,275 39,250 27,98,225 279.5 155.35 24150 -124.35 109.2 30,14,200 -6,425 1,54,675
1,48,650 90,450 59,42,100 270 165.55 24200 -121.20 141 50,80,775 2,85,975 2,89,925
84,350 48,075 34,14,900 235 149.20 24250 -133.45 161.65 27,78,925 1,58,350 1,60,275
2,36,150 1,53,025 1,01,71,875 195 119.00 24300 -156.20 178.5 57,18,850 2,83,475 2,88,875
1,17,775 1,17,775 39,53,375 172.85 -113.85 24350 -164.00 208 29,84,425 97,125 1,13,225
1,92,975 1,87,350 65,60,450 150.95 99.10 24400 -198.85 214.6 21,93,425 79,550 91,750
1,26,900 -22,92,800 29,60,375 126.4 83.40 24450 -745.80 250 4,66,500 37,475 48,200
2,62,800 1,53,375 72,13,100 107 69.75 24500 -208.20 285.8 6,52,800 83,425 90,600
48,475 -19,45,075 15,47,550 95 -134.75 24550 -743.15 324.85 92,150 3,825 6,275
1,62,325 -26,26,450 30,56,025 83.9 -649.45 24600 -1011.05 368 1,25,075 9,675 9,675
63,625 61,925 23,94,550 80.05 56.50 24650 -739.25 404.4 17,200 4,650 4,650
1,51,650 -23,77,400 34,91,175 66.3 47.90 24700 -985.60 455 23,125 3,425 3,425
1,58,350 -13,29,050 20,98,625 57.7 -124.60 24750 -726.95 492.5 6,675 2,175 2,525
1,79,875 -12,30,500 43,01,025 52 39.90 24800 -968.60 535 15,750 4,425 4,425
89,900 86,525 15,41,850 45.75 33.85 24850 0.00 1298.2 0 1,325 0
1,87,100 1,73,350 31,55,100 41 30.95 24900 0.00 1567.9 0 0 0
61,625 58,925 13,83,775 31.05 24.35 24950 0.00 1378.9 0 0 0
3,94,875 -31,17,925 57,72,725 28 20.70 25000 -184.55 715 6,475 2,550 2,725
92,175 -2,87,900 14,16,250 25.35 20.35 25050 0.00 1461.4 0 0 0
2,27,950 -52,050 22,24,225 25 18.10 25100 0.00 1051.1 0 0 0
44,450 -2,99,775 13,11,575 22 17.70 25150 0.00 1545.6 0 0 0
3,08,925 -4,63,875 33,32,525 19.45 15.75 25200 0.00 1768.8 0 0 0
21,400 -6,53,525 4,77,375 15.85 -81.05 25250 0.00 1631.35 0 0 0
1,97,750 -11,98,200 23,17,225 15.1 11.30 25300 0.00 1838.35 0 0 0
0 0 0 0 0.00 25350 0.00 0 0 0 0
3,91,100 3,40,750 32,63,900 11.45 8.25 25400 0.00 1909.05 0 0 0
0 0 0 0 0.00 25450 0.00 0 0 0 0
3,24,325 2,78,600 39,39,750 9 6.60 25500 0.00 1820 0 0 0
0 0 0 0 0.00 25550 0.00 0 0 0 0
1,05,850 44,125 10,64,475 8 6.00 25600 0.00 2055.2 0 0 0
0 0 0 0 0.00 25650 0.00 0 0 0 0
1,20,300 1,16,775 11,70,625 6.7 4.40 25700 0.00 2129.55 0 0 0
0 0 0 0 0.00 25750 0.00 0 0 0 0
1,15,875 1,15,150 6,78,750 7.3 4.75 25800 0.00 2205 0 0 0
0 0 0 0 0.00 25850 0.00 0 0 0 0
91,200 -1,61,675 5,90,850 4.5 2.00 25900 0.00 2280.55 0 0 0
0 0 0 0 0.00 25950 0.00 0 0 0 0
9,41,200 6,02,875 44,69,175 4.2 2.05 26000 0.00 2358 0 0 0
0 0 0 0 0.00 26050 0.00 0 0 0 0
85,300 82,800 5,77,875 4.3 1.75 26100 0.00 2436.45 0 0 0
0 0 0 0 0.00 26150 0.00 0 0 0 0
93,325 89,425 7,05,925 3.3 0.95 26200 0.00 2515.85 0 0 0
0 0 0 0 0.00 26250 0.00 0 0 0 0
1,19,375 1,19,375 5,91,275 2.95 -278.20 26300 0.00 2596.15 0 0 0
0 0 0 0 0.00 26350 0.00 0 0 0 0
67,300 -1,84,100 3,43,850 2.95 -1.75 26400 0.00 2677.4 0 0 0
0 0 0 0 0.00 26450 0.00 0 0 0 0
3,39,725 -6,80,625 11,96,575 2.55 0.85 26500 0.00 2759.5 0 0 0
0 0 0 0 0.00 26550 0.00 0 0 0 0
0 0 0 0 0.00 26600 0.00 0 0 0 0
0 0 0 0 0.00 26650 0.00 0 0 0 0
0 0 0 0 0.00 26700 0.00 0 0 0 0
0 0 0 0 0.00 26750 0.00 0 0 0 0
0 0 0 0 0.00 26800 0.00 0 0 0 0
0 0 0 0 0.00 26850 0.00 0 0 0 0
0 0 0 0 0.00 26900 0.00 0 0 0 0
0 0 0 0 0.00 26950 0.00 0 0 0 0
2,82,550 2,75,450 14,63,725 1.55 -0.10 27000 0.00 3181.85 0 0 0
72,00,775 62,79,025
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.