FINNIFTY
NIFTY FINANCIAL SERVICES
20989.1
196.70 (0.95%)
Option Chain for FINNIFTY
28 Mar 2024 04:01 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Chng OI | Vol | IV | Ltp | Ltp | IV | Vol | Chng OI | OI | |
0 | 0 | 0 | - | 3152.70 | 17800 | 0.15 | - | 7,920 | 1,080 | 1,080 |
0 | 0 | 0 | - | 0.00 | 17850 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 3054.10 | 17900 | 0.55 | - | 9,040 | 3,280 | 3,360 |
0 | 0 | 0 | - | 0.00 | 17950 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 2955.65 | 18000 | 0.35 | - | 8,880 | 2,000 | 2,040 |
0 | 0 | 0 | - | 0.00 | 18050 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 2857.45 | 18100 | 0.55 | - | 1,080 | 920 | 920 |
0 | 0 | 0 | - | 0.00 | 18150 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 2759.45 | 18200 | 0.85 | - | 2,200 | 240 | 240 |
0 | 0 | 0 | - | 0.00 | 18250 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 2661.75 | 18300 | 0.75 | - | 1,080 | 1,000 | 1,000 |
0 | 0 | 0 | - | 0.00 | 18350 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 2564.40 | 18400 | 0.10 | - | 1,760 | 880 | 880 |
0 | 0 | 0 | - | 0.00 | 18450 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 2467.45 | 18500 | 0.60 | - | 58,840 | -11,560 | 8,160 |
0 | 0 | 0 | - | 0.00 | 18550 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 2371.00 | 18600 | 0.35 | - | 2,520 | 640 | 640 |
0 | 0 | 0 | - | 0.00 | 18650 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 2275.15 | 18700 | 0.40 | - | 53,840 | 10,920 | 15,120 |
0 | 0 | 0 | - | 0.00 | 18750 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 2179.95 | 18800 | 0.50 | - | 34,320 | 560 | 4,080 |
0 | 0 | 0 | - | 0.00 | 18850 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 2085.55 | 18900 | 0.55 | - | 24,200 | 40 | 6,040 |
0 | 0 | 0 | - | 0.00 | 18950 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 1992.05 | 19000 | 0.80 | - | 2,26,720 | 12,240 | 86,400 |
0 | 0 | 0 | - | 0.00 | 19050 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 1899.55 | 19100 | 1.00 | - | 15,600 | 1,880 | 1,880 |
0 | 0 | 0 | - | 1853.70 | 19150 | 0.65 | - | 7,560 | 320 | 400 |
0 | 0 | 0 | - | 1808.15 | 19200 | 0.45 | - | 5,880 | 120 | 120 |
0 | 0 | 0 | - | 1762.95 | 19250 | 1.10 | - | 4,360 | 2,160 | 2,160 |
0 | 0 | 0 | - | 1718.05 | 19300 | 0.85 | - | 9,000 | 1,640 | 1,640 |
0 | 0 | 0 | - | 1673.55 | 19350 | 1.40 | - | 7,360 | 1,680 | 1,680 |
0 | 0 | 0 | - | 1629.35 | 19400 | 2.40 | - | 2,63,160 | -22,120 | 27,720 |
0 | 0 | 0 | - | 1585.60 | 19450 | 0.60 | - | 88,160 | -10,440 | 7,480 |
0 | 760 | 0 | - | 1290.00 | 19500 | 1.00 | - | 7,16,040 | -17,880 | 95,440 |
0 | 0 | 0 | - | 1499.30 | 19550 | 1.80 | - | 57,560 | -1,800 | 2,840 |
0 | 0 | 0 | - | 1456.80 | 19600 | 1.00 | - | 6,55,440 | 6,880 | 1,31,080 |
0 | 0 | 0 | - | 1414.75 | 19650 | 0.90 | - | 1,84,280 | -36,120 | 25,880 |
0 | 680 | 0 | - | 1102.00 | 19700 | 1.20 | - | 4,93,280 | 21,280 | 74,920 |
0 | 0 | 0 | - | 1332.15 | 19750 | 1.80 | - | 4,16,480 | 2,000 | 1,87,240 |
3,000 | 3,000 | 3,000 | - | 1355.95 | 19800 | 0.60 | - | 13,65,400 | 54,880 | 1,62,240 |
0 | 0 | 0 | - | 1251.60 | 19850 | 2.20 | - | 4,51,960 | 520 | 57,200 |
0 | 0 | 0 | - | 1212.15 | 19900 | 2.65 | - | 8,67,360 | 4,800 | 74,440 |
0 | 0 | 0 | - | 1173.25 | 19950 | 2.30 | - | 5,16,280 | -11,000 | 19,240 |
0 | 0 | 0 | - | 833.10 | 20000 | 2.30 | - | 27,79,320 | 1,46,560 | 4,42,960 |
0 | 0 | 0 | - | 1097.25 | 20050 | 2.80 | - | 5,16,600 | 35,920 | 64,720 |
0 | 0 | 0 | - | 1060.95 | 20100 | 3.95 | - | 15,86,920 | 1,08,080 | 2,29,400 |
0 | 0 | 0 | - | 1024.35 | 20150 | 2.40 | - | 6,94,800 | 18,800 | 66,640 |
0 | 0 | 0 | - | 987.70 | 20200 | 5.00 | - | 20,87,560 | 65,680 | 2,31,160 |
0 | 0 | 0 | - | 952.55 | 20250 | 8.00 | - | 10,59,440 | -58,160 | 52,240 |
400 | 0 | 120 | - | 622.00 | 20300 | 15.00 | - | 24,75,080 | -21,960 | 1,70,840 |
320 | 240 | 280 | - | 581.75 | 20350 | 4.00 | - | 23,25,240 | 3,920 | 77,480 |
520 | -120 | 80 | - | 751.30 | 20400 | 7.25 | - | 42,47,800 | 1,64,880 | 3,54,840 |
360 | 80 | 560 | - | 712.95 | 20450 | 8.50 | - | 27,69,560 | -9,200 | 1,66,760 |
10,880 | -2,560 | 13,320 | - | 557.90 | 20500 | 9.90 | - | 49,14,160 | 2,44,240 | 4,45,040 |
2,120 | -40 | 160 | - | 570.35 | 20550 | 11.55 | - | 52,71,680 | 89,800 | 2,07,120 |
21,040 | -2,200 | 83,480 | - | 453.10 | 20600 | 13.20 | - | 72,17,280 | 1,08,480 | 3,21,400 |
8,960 | -920 | 19,160 | - | 410.00 | 20650 | 15.30 | - | 70,36,640 | 1,22,960 | 2,82,040 |
61,400 | -53,000 | 4,36,360 | - | 360.00 | 20700 | 19.50 | - | 97,20,080 | 2,64,520 | 6,24,440 |
48,880 | -26,960 | 2,79,080 | - | 316.20 | 20750 | 23.70 | - | 88,07,840 | 71,080 | 3,05,720 |
1,98,400 | -1,32,360 | 18,46,840 | - | 260.15 | 20800 | 27.80 | - | 1,50,69,640 | 2,96,360 | 7,04,960 |
89,080 | -1,16,680 | 12,78,000 | - | 227.60 | 20850 | 36.10 | - | 1,06,29,920 | 1,10,200 | 2,54,280 |
2,47,040 | -77,240 | 44,03,880 | - | 182.00 | 20900 | 47.00 | - | 1,29,49,880 | 3,97,800 | 4,96,720 |
1,27,520 | -30,320 | 41,69,560 | - | 145.40 | 20950 | 57.50 | - | 89,03,400 | 2,52,920 | 2,75,960 |
5,98,840 | 2,20,480 | 1,46,30,840 | - | 112.00 | 21000 | 72.70 | - | 1,51,55,120 | 6,43,640 | 7,18,840 |
3,43,000 | 2,03,840 | 1,03,64,000 | - | 85.00 | 21050 | 96.00 | - | 82,13,240 | 3,44,720 | 3,50,160 |
4,43,840 | 2,76,280 | 1,67,19,640 | - | 59.30 | 21100 | 122.00 | - | 91,90,960 | 2,78,360 | 2,85,280 |
2,83,120 | 1,79,160 | 1,22,73,640 | - | 45.00 | 21150 | 162.65 | - | 30,16,760 | 87,800 | 89,040 |
5,02,440 | 2,59,080 | 1,64,26,520 | - | 32.00 | 21200 | 202.00 | - | 18,85,160 | 79,920 | 80,240 |
2,07,240 | 44,040 | 87,92,520 | - | 21.90 | 21250 | 240.00 | - | 2,74,480 | 18,160 | 18,160 |
5,69,120 | 3,84,680 | 1,44,34,960 | - | 15.05 | 21300 | 275.95 | - | 1,49,600 | 4,640 | 4,680 |
1,92,200 | 1,15,040 | 71,46,480 | - | 11.15 | 21350 | 320.00 | - | 19,880 | 3,280 | 3,280 |
3,32,240 | 1,97,040 | 1,11,30,400 | - | 9.95 | 21400 | 372.00 | - | 31,760 | 2,280 | 3,280 |
2,33,200 | 1,63,600 | 65,79,440 | - | 7.25 | 21450 | 794.75 | - | 0 | 0 | 0 |
5,15,840 | 2,06,840 | 1,21,79,600 | - | 6.00 | 21500 | 458.30 | - | 21,240 | 6,200 | 6,200 |
1,87,840 | 1,22,600 | 44,21,280 | - | 4.35 | 21550 | 860.55 | - | 0 | 0 | 0 |
4,20,400 | 3,27,200 | 65,85,200 | - | 3.95 | 21600 | 482.50 | - | 1,920 | 1,480 | 1,480 |
1,53,280 | 86,120 | 34,83,920 | - | 2.75 | 21650 | 929.00 | - | 0 | 0 | 0 |
5,70,480 | 4,05,640 | 53,02,960 | - | 1.80 | 21700 | 649.90 | - | 80 | 0 | 0 |
1,85,760 | 1,61,960 | 24,38,240 | - | 2.35 | 21750 | 837.35 | - | 0 | 40 | 0 |
5,07,280 | 3,95,000 | 40,32,120 | - | 2.00 | 21800 | 841.35 | - | 400 | 200 | 200 |
2,48,800 | 53,400 | 13,96,400 | - | 2.10 | 21850 | 1074.20 | - | 0 | 0 | 0 |
3,14,920 | 2,22,440 | 21,52,520 | - | 1.30 | 21900 | 1111.85 | - | 0 | 0 | 0 |
83,000 | 75,920 | 6,14,400 | - | 1.10 | 21950 | 1149.15 | - | 0 | 0 | 0 |
3,37,960 | 1,98,480 | 20,05,520 | - | 0.90 | 22000 | 850.00 | - | 1,000 | 0 | 0 |
30,000 | 19,720 | 3,88,480 | - | 1.30 | 22050 | 1226.95 | - | 0 | 0 | 0 |
85,720 | 44,520 | 7,41,000 | - | 0.70 | 22100 | 820.00 | - | 4,800 | 480 | 480 |
17,760 | 9,920 | 3,44,400 | - | 0.70 | 22150 | 1306.80 | - | 0 | 0 | 0 |
78,480 | 51,960 | 6,10,640 | - | 0.75 | 22200 | 1347.40 | - | 0 | 0 | 0 |
13,240 | 10,440 | 1,44,320 | - | 0.45 | 22250 | 1388.50 | - | 0 | 0 | 0 |
30,160 | 4,160 | 7,04,000 | - | 0.50 | 22300 | 1430.05 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 22350 | 0.00 | - | 0 | 0 | 0 |
19,800 | 17,200 | 2,77,200 | - | 0.85 | 22400 | 1514.35 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 22450 | 0.00 | - | 0 | 0 | 0 |
2,48,840 | 1,71,120 | 6,79,600 | - | 0.70 | 22500 | 1600.25 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 22550 | 0.00 | - | 0 | 0 | 0 |
17,440 | 13,240 | 67,760 | - | 0.55 | 22600 | 1687.60 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 22650 | 0.00 | - | 0 | 0 | 0 |
8,800 | 7,920 | 61,360 | - | 0.60 | 22700 | 1776.25 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 22750 | 0.00 | - | 0 | 0 | 0 |
4,320 | 4,320 | 63,600 | - | 0.50 | 22800 | 1866.15 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 22850 | 0.00 | - | 0 | 0 | 0 |
14,600 | -5,240 | 56,040 | - | 0.45 | 22900 | 1957.10 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 22950 | 0.00 | - | 0 | 0 | 0 |
3,880 | 2,720 | 21,720 | - | 0.75 | 23000 | 2049.10 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 23050 | 0.00 | - | 0 | 0 | 0 |
8,360 | 7,720 | 35,680 | - | 0.45 | 23100 | 2141.95 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 23150 | 0.00 | - | 0 | 0 | 0 |
520 | 520 | 10,880 | - | 0.50 | 23200 | 2235.60 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 23250 | 0.00 | - | 0 | 0 | 0 |
|
||||||||||
920 | 920 | 28,000 | - | 0.35 | 23300 | 2330.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 23350 | 0.00 | - | 0 | 0 | 0 |
360 | 360 | 6,320 | - | 0.30 | 23400 | 2425.05 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 23450 | 0.00 | - | 0 | 0 | 0 |
6,840 | 6,840 | 25,560 | - | 0.25 | 23500 | 2520.65 | - | 0 | 0 | 0 |
86,40,760 | 83,39,600 |
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.