`
Related Pages for FINNIFTY
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services
23219.45 81.05 (0.35%)

Option Chain for FINNIFTY

14 Nov 2024 09:28 AM IST

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 40
Delta OI Change OI Vol IV Ltp Change Change Ltp IV Vol Change OI OI Delta
- 0 0 0 - 3311.70 0.00 20700 0.00 1.45 37.37 11.875 11 11 -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 0 0 - 3213.50 0.00 20800 0.00 1.20 35.22 38.75 31 31 -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 0 0 - 3115.55 0.00 20900 0.00 1.25 33.99 100.625 148 148 -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 0 0 - 3017.85 0.00 21000 0.00 1.20 32.53 501.875 629 629 -0.00
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 - 2920.45 0.00 21100 0.25 1.25 31.21 1,190.625 641 4,074 -0.00
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 - 2823.50 0.00 21200 0.20 1.30 30.00 767.5 577 1,488 -0.00
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 - 2726.95 0.00 21300 -0.15 1.25 28.51 778.125 192 923 -0.00
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 - 2630.90 0.00 21400 0.10 1.25 27.14 422.5 -12 773 -0.01
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 - 2535.45 0.00 21500 -0.20 1.20 25.72 2,773.125 107 18,156 -0.01
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 - 2440.60 0.00 21600 0.05 1.40 24.79 1,510.625 -277 2,635 -0.01
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 - 2346.55 0.00 21700 0.35 2.05 24.51 1,233.75 555 1,681 -0.01
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 - 2253.30 0.00 21800 0.25 2.75 23.97 980.625 194 2,281 -0.01
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 - 2161.00 0.00 21900 -0.70 3.70 23.37 3,039.375 404 3,463 -0.02
- 0 0 0 - 2115.20 2115.20 21950 49.05 49.05 11.26 0 0 0 -0.00
- 0 0 0 - 2069.65 0.00 22000 0.15 4.95 22.81 8,169.375 725 7,227 -0.02
- 0 0 0 - 2024.45 2024.45 22050 5.90 5.90 22.64 257.5 229 229 -0.02
- 0 0 0 - 1979.50 0.00 22100 -0.30 6.70 22.29 2,568.75 981 5,424 -0.03
- 0 0 0 - 1934.85 1934.85 22150 7.75 7.75 22.08 323.125 153 153 -0.03
- 0 0 0 - 1890.50 0.00 22200 0.00 8.95 21.72 4,038.75 487 4,108 -0.04
- 0 0 0 - 1846.55 1846.55 22250 10.35 10.35 21.50 1,536.875 1,143 1,143 -0.04
- 0 0 0 - 1802.90 0.00 22300 -0.40 12.10 21.18 3,958.75 983 4,236 -0.05
- 0 0 0 - 1759.60 0.00 22350 0.05 13.40 20.78 940.625 107 1,835 -0.05
- 0 0 0 - 1716.70 0.00 22400 0.65 15.95 20.58 3,209.375 1,174 5,141 -0.06
- 0 0 0 - 1674.20 0.00 22450 2.55 18.30 20.30 2,813.125 708 2,159 -0.07
- 0 0 0 - 1632.10 0.00 22500 -0.60 21.40 20.06 6,600.625 2,541 7,578 -0.08
- 0 0 0 - 1590.40 0.00 22550 2.30 24.20 19.57 1,846.875 154 1,228 -0.09
0.00 0 1 0 0.00 834.20 0.00 22600 -9.20 27.50 19.27 2,670.625 340 2,228 -0.11
0.81 0 0 5 24.87 671.85 -836.45 22650 -0.60 31.90 19.00 2,016.875 317 1,173 -0.12
0.86 9 9 14.375 18.70 587.50 -880.45 22700 3.50 36.50 18.64 4,421.25 878 2,977 -0.14
- 81 81 74.375 - 504.30 -923.75 22750 4.70 41.90 18.30 3,120 1,138 2,828 -0.16
0.82 157 90 129.375 18.23 505.00 -30.00 22800 7.20 48.45 17.91 6,067.5 801 5,839 -0.18
0.80 52 45 32.5 17.27 455.55 0.65 22850 6.80 56.05 17.73 3,406.875 187 3,694 -0.20
0.77 194 48 142.5 17.73 422.25 -22.45 22900 10.30 65.30 17.40 10,236.875 330 12,216 -0.23
0.74 246 40 142.5 17.13 376.40 -24.10 22950 10.60 75.60 17.26 4,254.375 752 2,994 -0.26
0.71 1,454 471 1,566.875 16.98 342.25 -15.45 23000 14.30 86.75 16.96 16,121.875 1,970 11,145 -0.29
0.67 1,067 16 766.875 16.56 300.95 -19.00 23050 14.85 100.85 16.63 5,664.375 1,217 3,852 -0.33
0.64 3,200 553 4,504.375 16.53 271.15 -18.85 23100 16.45 116.45 16.60 12,455 1,616 6,539 -0.36
0.59 4,121 751 5,169.375 16.49 238.40 -10.15 23150 17.70 134.85 16.36 9,179.375 1,668 6,174 -0.41
0.55 7,326 3,723 15,729.375 16.39 208.70 -14.90 23200 16.85 154.05 16.09 15,475.625 3,133 9,034 -0.45
0.51 5,935 2,878 10,720.625 16.02 180.80 -9.20 23250 18.30 176.30 16.12 8,831.875 1,034 4,551 -0.49
0.46 6,924 2,723 12,985 16.14 156.25 -8.75 23300 20.40 202.20 16.11 6,294.375 950 7,423 -0.54
0.42 4,638 1,156 6,424.375 16.05 134.10 -9.30 23350 26.85 230.75 15.96 2,567.5 165 3,240 -0.58
0.37 14,191 3,113 13,424.375 16.03 114.20 -8.60 23400 23.80 261.70 15.91 3,181.25 106 9,583 -0.63
0.33 6,335 660 6,394.375 15.92 97.25 -6.75 23450 28.65 295.05 16.01 619.375 -45 2,455 -0.67
0.29 20,681 2,363 13,121.875 16.15 82.80 -5.20 23500 34.95 331.20 16.16 931.25 -140 8,889 -0.71
0.26 7,180 1,255 5,871.875 16.22 69.90 -5.90 23550 34.75 368.00 16.15 320.625 -20 4,606 -0.74
0.23 19,078 650 11,146.25 16.40 59.65 -1.35 23600 27.35 402.35 16.14 193.125 7 6,494 -0.77
0.20 8,537 534 6,140 16.39 50.10 -4.40 23650 59.40 446.45 16.71 35.625 1 2,201 -0.80
0.17 16,466 1,160 7,493.125 16.60 41.95 -4.05 23700 18.05 477.05 14.66 24.375 -32 7,185 -0.86
0.15 7,033 -29 3,855.625 16.82 35.70 -1.95 23750 0.00 502.20 0.00 0 576 0 0.00
0.13 16,529 -404 8,271.875 16.89 30.05 -4.85 23800 54.35 599.40 20.22 45 -28 4,560 -0.83
0.11 7,902 695 5,183.125 17.06 25.20 -1.00 23850 70.80 665.05 23.56 30 -50 1,342 -0.81
0.10 16,114 729 10,493.125 17.32 21.55 -2.80 23900 0.00 637.75 0.00 0 -1,060 0 0.00
0.08 6,028 -102 4,930 17.64 18.30 -3.00 23950 0.00 688.00 0.00 0 182 0 0.00
0.07 37,896 2,670 23,871.25 17.80 15.60 -2.55 24000 0.00 735.75 0.00 0 -91 0 0.00
0.06 8,364 898 6,413.75 17.99 13.10 -6.60 24050 0.00 775.95 0.00 0 53 0 0.00
0.05 15,373 465 16,621.875 18.25 11.05 -3.65 24100 0.00 824.45 0.00 0 -70 0 0.00
0.04 7,580 82 4,912.5 18.39 9.30 -1.75 24150 0.00 901.45 0.00 0 4 0 0.00
0.04 21,535 4,802 16,303.125 18.56 7.60 -3.35 24200 0.00 915.00 0.00 0 -23 0 0.00
0.03 6,920 809 4,031.875 18.90 6.65 -2.75 24250 0.00 993.65 0.00 0 1 0 0.00
0.03 19,808 2,246 8,123.125 19.09 5.60 -2.90 24300 0.00 1040.20 0.00 0 3 0 0.00
0.02 4,491 437 2,905.625 19.27 4.80 -2.30 24350 0.00 570.00 0.00 0 0 0 0.00
0.02 19,166 -2,328 11,806.25 19.58 4.10 -2.00 24400 0.00 806.25 - 0 0 0 -
0.02 2,681 189 1,180.625 19.91 3.70 -1.80 24450 0.00 836.75 - 0 0 0 -
0.02 34,173 4,059 10,217.5 20.09 3.05 -1.15 24500 0.00 890.00 0.00 0 0 0 0.00
0.01 2,426 -125 1,450 20.46 2.80 -2.35 24550 0.00 899.55 - 0 0 0 -
0.01 10,208 117 6,089.375 20.80 2.50 -1.75 24600 0.00 931.85 - 0 0 0 -
0.01 1,386 35 496.25 21.39 2.40 -0.90 24650 0.00 964.70 - 0 0 0 -
0.01 9,436 866 2,531.25 21.79 2.25 -1.75 24700 0.00 998.20 - 0 0 0 -
0.01 787 50 225 22.06 1.95 -0.65 24750 0.00 1032.20 - 0 0 0 -
0.01 10,913 3,947 5,308.75 22.78 2.05 -0.60 24800 0.00 1066.80 - 0 0 0 -
0.01 689 72 482.5 23.18 1.90 -0.95 24850 0.00 1101.95 - 0 0 0 -
0.01 2,504 791 1,541.25 23.48 1.70 -0.40 24900 0.00 1240.00 0.00 0 4 0 0.00
0.01 351 45 138.75 24.14 1.70 -0.30 24950 0.00 1173.85 - 0 0 0 -
0.01 41,321 -31 5,978.125 24.28 1.45 -1.15 25000 0.00 1210.55 - 0 0 0 -
0.01 413 120 111.875 24.98 1.50 -0.35 25050 0.00 1248.90 - 0 0 0 -
0.01 1,165 -38 643.75 25.30 1.40 -1.10 25100 0.00 1286.75 - 0 0 0 -
0.01 357 176 213.75 25.99 1.40 -0.85 25150 0.00 1324.05 - 0 0 0 -
0.01 2,712 12 634.375 26.20 1.25 -0.35 25200 0.00 1362.70 - 0 0 0 -
0.01 282 1 16.875 27.10 1.40 0.00 25250 0.00 1401.85 - 0 0 0 -
0.01 1,166 149 388.75 27.53 1.35 -0.15 25300 0.00 1441.45 - 0 0 0 -
0.01 135 -1 1.875 28.45 1.50 0.00 25350 0.00 1481.45 - 0 0 0 -
0.01 2,274 124 220 28.45 1.25 -0.15 25400 0.00 1521.90 - 0 0 0 -
0.01 286 45 53.75 29.08 1.30 -1.15 25450 0.00 1562.75 - 0 0 0 -
0.01 5,090 -459 568.125 29.64 1.30 -0.30 25500 0.00 1604.00 - 0 0 0 -
0.01 358 9 24.375 30.63 1.45 0.00 25550 0.00 1645.65 - 0 0 0 -
0.00 844 72 285.625 30.68 1.25 -0.55 25600 0.00 1687.60 - 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 2,010 91 220.625 31.95 1.30 -0.45 25700 0.00 1772.65 - 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
0.00 994 99 164.375 32.97 1.30 -0.25 25800 0.00 1859.05 - 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 1,011 97 185.625 33.61 1.15 -0.85 25900 0.00 1946.70 - 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 3,094 102 558.75 34.70 1.15 -0.45 26000 0.00 2035.45 - 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
0.00 910 184 326.25 36.24 1.30 -0.35 26100 0.00 2125.30 - 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
0.00 545 107 198.125 37.33 1.30 -1.50 26200 0.00 2216.15 - 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
0.00 627 37 186.25 37.68 1.10 -1.15 26300 0.00 2307.85 - 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
0.00 482 1 81.25 39.22 1.25 -0.15 26400 0.00 2400.40 - 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 2,956 -575 2,618.125 39.65 1.05 -0.65 26500 0.00 2493.70 - 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
0.00 148 0 65 40.51 1.00 -1.70 26600 0.00 2587.65 - 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 1,059 18 216.25 41.43 1.00 -0.75 26700 0.00 2682.25 - 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
0.00 592 33 92.5 42.58 1.05 -0.45 26800 0.00 2777.35 - 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
0.00 6,205 581 546.875 43.22 0.95 -0.35 26900 0.00 2873.00 - 0 0 0 -
4,75,201 2,09,976
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.