FINNIFTY
Nifty Financial Services
22625.85
-24.55 (-0.11%)
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
23 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 | -0.95 | 1.10 | 34.98 | 23,950 | 30 | 692 | -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 | -0.45 | 1.65 | 35.26 | 1,14,250 | 536 | 5,833 | -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 | -0.95 | 1.20 | 32.86 | 7,125 | 30 | 191 | -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 |
0.96 | 1 | 0 | 25 | 49.30 | 2500.00 | 56.55 | 20200 | -0.15 | 2.00 | 33.47 | 13,850 | -15 | 396 | -0.01 |
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 | -1.10 | 1.50 | 31.16 | 8,000 | -33 | 249 | -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 | -1.70 | 1.85 | 30.63 | 4,300 | -22 | 204 | -0.01 |
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 | -0.90 | 1.85 | 29.38 | 47,600 | 21 | 1,170 | -0.01 |
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 | -1.15 | 2.05 | 28.45 | 24,700 | -124 | 463 | -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 | -1.60 | 2.10 | 27.26 | 35,275 | 195 | 458 | -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 | -3.25 | 1.90 | 25.67 | 39,475 | 109 | 1,269 | -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 | -2.45 | 2.55 | 25.31 | 81,900 | 757 | 1,807 | -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 | -3.25 | 2.70 | 24.19 | 4,55,400 | 1,660 | 6,103 | -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 | -3.70 | 3.00 | 23.19 | 1,03,575 | 913 | 1,250 | -0.01 |
- | 0 | 0 | 0 | - | 2488.15 | 0.00 | 21150 | -3.45 | 3.55 | 23.05 | 9,525 | 66 | 325 | -0.01 |
- | 0 | 0 | 0 | - | 3596.85 | 0.00 | 21200 | -3.65 | 3.45 | 22.29 | 3,54,350 | 668 | 3,417 | -0.01 |
- | 0 | 0 | 0 | - | 2391.20 | 0.00 | 21250 | -3.30 | 4.25 | 22.25 | 8,975 | 39 | 445 | -0.02 |
- | 0 | 0 | 0 | - | 3505.40 | 0.00 | 21300 | -4.85 | 4.15 | 21.50 | 1,93,475 | 1,771 | 3,300 | -0.02 |
- | 0 | 0 | 0 | - | 2294.80 | 0.00 | 21350 | -4.70 | 5.25 | 21.57 | 10,950 | 41 | 368 | -0.02 |
- | 0 | 0 | 0 | - | 3414.55 | 0.00 | 21400 | -6.90 | 4.30 | 20.23 | 1,36,775 | 206 | 818 | -0.02 |
- | 0 | 0 | 0 | - | 2199.00 | 0.00 | 21450 | -8.35 | 6.75 | 20.97 | 8,275 | 1 | 355 | -0.03 |
0.00 | 0 | 0 | 0 | 0.00 | 1348.20 | 0.00 | 21500 | -6.85 | 7.75 | 20.72 | 5,33,525 | 3,818 | 9,069 | -0.03 |
0.92 | 2 | 1 | 50 | 26.17 | 1155.25 | 95.30 | 21550 | -5.90 | 10.20 | 20.99 | 36,625 | -58 | 312 | -0.04 |
0.00 | 0 | 0 | 0 | 0.00 | 1010.10 | 0.00 | 21600 | -1.60 | 10.95 | 20.48 | 75,075 | 152 | 1,062 | -0.04 |
- | 0 | 0 | 0 | - | 2009.75 | 0.00 | 21650 | -11.65 | 8.25 | 18.67 | 26,550 | -7 | 175 | -0.04 |
0.00 | 0 | 0 | 0 | 0.00 | 1040.00 | 0.00 | 21700 | -5.50 | 14.50 | 20.00 | 2,18,550 | 1,330 | 3,171 | -0.05 |
0.00 | 0 | 0 | 0 | 0.00 | 982.55 | 0.00 | 21750 | -8.40 | 17.00 | 19.84 | 19,650 | 102 | 292 | -0.06 |
0.84 | 9 | -4 | 125 | 28.81 | 950.00 | 129.90 | 21800 | -7.95 | 19.30 | 19.55 | 1,76,250 | 503 | 1,408 | -0.07 |
0.00 | 0 | 0 | 0 | 0.00 | 745.00 | 0.00 | 21850 | -5.50 | 25.55 | 20.02 | 57,775 | 50 | 496 | -0.09 |
0.00 | 0 | 0 | 0 | 0.00 | 800.00 | 0.00 | 21900 | -2.15 | 26.40 | 19.25 | 1,99,200 | 1,522 | 2,796 | -0.09 |
0.85 | 43 | 1 | 75 | 23.55 | 787.60 | 169.55 | 21950 | -4.25 | 33.05 | 19.49 | 66,225 | 120 | 558 | -0.11 |
0.87 | 176 | -9 | 1,250 | 19.35 | 715.65 | -47.05 | 22000 | -8.90 | 35.20 | 18.86 | 6,23,675 | 252 | 5,633 | -0.12 |
0.77 | 88 | 0 | 25 | 28.43 | 750.00 | 30.30 | 22050 | -8.15 | 43.50 | 19.09 | 46,700 | -89 | 957 | -0.14 |
0.84 | 119 | -1 | 250 | 19.03 | 628.45 | -48.85 | 22100 | -7.30 | 48.85 | 18.76 | 1,57,275 | 337 | 1,251 | -0.16 |
0.82 | 49 | 0 | 450 | 18.56 | 584.00 | -28.90 | 22150 | -3.65 | 57.80 | 18.79 | 1,02,750 | 279 | 963 | -0.18 |
0.80 | 180 | 21 | 4,050 | 18.65 | 544.10 | -45.85 | 22200 | -3.95 | 65.10 | 18.50 | 2,34,975 | 593 | 2,610 | -0.20 |
0.79 | 140 | 9 | 1,700 | 17.55 | 495.05 | -53.95 | 22250 | -7.10 | 73.85 | 18.27 | 1,02,350 | 26 | 930 | -0.22 |
0.76 | 277 | -19 | 24,675 | 17.84 | 460.05 | -51.60 | 22300 | -3.75 | 85.25 | 18.21 | 3,24,125 | 134 | 3,904 | -0.25 |
0.73 | 277 | -23 | 12,575 | 17.60 | 420.60 | -54.75 | 22350 | -5.90 | 96.05 | 17.94 | 2,00,150 | 10 | 1,149 | -0.27 |
0.70 | 1,033 | 34 | 60,400 | 17.84 | 388.00 | -56.90 | 22400 | 2.80 | 114.85 | 18.31 | 3,83,575 | 1,200 | 2,985 | -0.31 |
0.66 | 585 | 27 | 23,700 | 17.89 | 355.05 | -49.90 | 22450 | -2.00 | 126.95 | 17.90 | 1,80,850 | 168 | 1,522 | -0.34 |
0.63 | 2,119 | -355 | 2,59,925 | 17.80 | 322.15 | -45.45 | 22500 | -3.00 | 140.00 | 17.49 | 8,81,575 | 545 | 5,619 | -0.37 |
0.60 | 1,072 | -19 | 1,41,200 | 17.15 | 284.15 | -55.70 | 22550 | -1.75 | 161.95 | 17.66 | 4,01,225 | 522 | 2,397 | -0.40 |
0.56 | 3,116 | 392 | 10,68,425 | 16.84 | 251.80 | -52.25 | 22600 | -3.15 | 178.60 | 17.27 | 13,95,100 | 1,322 | 4,238 | -0.44 |
0.53 | 2,582 | 1,028 | 9,18,000 | 17.67 | 235.65 | -42.40 | 22650 | 1.60 | 202.65 | 17.36 | 9,60,750 | 901 | 2,375 | -0.47 |
0.49 | 5,364 | 1,981 | 17,90,250 | 16.80 | 200.00 | -50.00 | 22700 | 7.10 | 233.00 | 17.74 | 10,22,625 | 1,449 | 3,875 | -0.51 |
0.45 | 1,554 | 307 | 4,66,100 | 17.31 | 183.00 | -41.70 | 22750 | 5.35 | 259.95 | 17.75 | 1,86,425 | -237 | 766 | -0.55 |
0.41 | 4,124 | 1,226 | 9,91,675 | 16.92 | 157.25 | -50.55 | 22800 | 10.05 | 288.00 | 17.72 | 2,15,400 | -218 | 1,776 | -0.58 |
0.38 | 976 | -111 | 2,09,875 | 17.58 | 145.60 | -34.40 | 22850 | 4.15 | 315.05 | 17.45 | 38,750 | 14 | 608 | -0.62 |
0.35 | 2,851 | 591 | 5,34,475 | 17.25 | 124.00 | -38.95 | 22900 | 11.25 | 346.85 | 17.42 | 39,450 | -45 | 933 | -0.65 |
0.31 | 1,585 | -42 | 1,60,325 | 17.26 | 108.00 | -35.95 | 22950 | 2.80 | 382.05 | 17.54 | 11,625 | -16 | 935 | -0.68 |
0.28 | 9,927 | 1,406 | 10,05,800 | 17.31 | 94.25 | -34.15 | 23000 | 17.00 | 417.05 | 17.55 | 42,975 | -165 | 3,811 | -0.71 |
0.25 | 1,313 | 290 | 1,73,250 | 17.29 | 81.10 | -34.90 | 23050 | 6.95 | 452.00 | 17.37 | 8,325 | -16 | 409 | -0.75 |
0.23 | 2,367 | 574 | 3,10,900 | 17.42 | 70.70 | -29.50 | 23100 | 19.90 | 494.95 | 17.81 | 6,550 | -4 | 731 | -0.77 |
0.20 | 1,496 | 262 | 2,00,400 | 17.49 | 61.00 | -31.15 | 23150 | 3.90 | 532.15 | 17.57 | 4,025 | 0 | 363 | -0.80 |
0.18 | 3,411 | 1,244 | 3,79,700 | 17.49 | 52.00 | -26.45 | 23200 | 12.10 | 573.80 | 17.74 | 7,150 | -18 | 489 | -0.82 |
0.16 | 1,096 | 75 | 87,275 | 17.80 | 46.20 | -25.60 | 23250 | 15.00 | 615.10 | 17.62 | 2,550 | 19 | 310 | -0.84 |
0.14 | 3,357 | 1,287 | 3,21,225 | 17.64 | 38.00 | -25.90 | 23300 | 14.85 | 656.95 | 17.47 | 4,275 | 15 | 747 | -0.87 |
0.12 | 960 | 24 | 69,075 | 17.73 | 32.50 | -19.70 | 23350 | 7.05 | 689.75 | 15.58 | 1,250 | -3 | 302 | -0.91 |
0.10 | 5,574 | 3,586 | 3,93,925 | 17.86 | 27.80 | -20.20 | 23400 | 25.75 | 745.80 | 17.51 | 900 | -12 | 754 | -0.90 |
0.09 | 2,387 | 1,065 | 1,11,325 | 18.19 | 24.85 | -19.45 | 23450 | 58.50 | 828.65 | 23.51 | 525 | -2 | 219 | -0.84 |
0.08 | 10,168 | 3,102 | 9,49,625 | 18.04 | 20.00 | -17.00 | 23500 | 21.80 | 837.65 | 17.56 | 1,050 | -10 | 1,010 | -0.93 |
0.07 | 1,438 | -35 | 88,400 | 18.64 | 19.10 | -14.10 | 23550 | 0.00 | 862.25 | 0.00 | 0 | -5 | 0 | 0.00 |
0.06 | 3,854 | 477 | 4,19,350 | 18.18 | 14.10 | -13.05 | 23600 | 0.00 | 907.60 | 0.00 | 0 | -1 | 0 | 0.00 |
0.05 | 2,026 | 1,281 | 1,33,850 | 18.44 | 12.40 | -10.45 | 23650 | -216.40 | 989.40 | 20.23 | 150 | -2 | 456 | -0.93 |
0.05 | 5,981 | 2,649 | 5,29,150 | 18.63 | 10.70 | -12.35 | 23700 | 0.00 | 1280.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.03 | 2,441 | 637 | 1,22,650 | 18.16 | 7.60 | -9.45 | 23750 | -211.00 | 1059.00 | - | 25 | 0 | 535 | - |
0.03 | 7,304 | 3,538 | 5,34,500 | 19.01 | 8.00 | -9.60 | 23800 | 36.75 | 1216.75 | 35.40 | 75 | 0 | 1,138 | -0.83 |
0.03 | 1,144 | 177 | 45,750 | 19.82 | 8.30 | -8.55 | 23850 | -188.50 | 1184.50 | 22.27 | 75 | -1 | 415 | -0.95 |
0.03 | 3,695 | 531 | 3,92,475 | 19.29 | 5.80 | -9.25 | 23900 | -221.15 | 1222.45 | 17.81 | 75 | -1 | 890 | -0.98 |
0.03 | 1,471 | 167 | 35,225 | 20.07 | 6.00 | -7.55 | 23950 | 0.00 | 1496.95 | 0.00 | 0 | -4 | 0 | 0.00 |
0.02 | 20,537 | 6,149 | 12,58,900 | 20.10 | 5.00 | -6.85 | 24000 | 37.35 | 1318.00 | - | 425 | -1 | 3,239 | - |
0.02 | 1,327 | 158 | 39,000 | 20.10 | 4.05 | -6.45 | 24050 | 0.00 | 1316.60 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 4,062 | 1,254 | 2,20,700 | 20.48 | 3.80 | -4.55 | 24100 | -200.85 | 1427.15 | 23.23 | 75 | 0 | 364 | -0.97 |
0.02 | 1,342 | -11 | 7,325 | 21.25 | 4.00 | -4.70 | 24150 | 0.00 | 1187.70 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 4,830 | 712 | 4,11,550 | 21.42 | 3.50 | -3.10 | 24200 | 36.45 | 1526.05 | 24.08 | 100 | -2 | 813 | -0.97 |
0.01 | 645 | -304 | 26,650 | 21.43 | 2.85 | -3.40 | 24250 | 0.00 | 1555.45 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 3,094 | 529 | 1,24,050 | 21.92 | 2.80 | -2.50 | 24300 | 0.00 | 1338.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 625 | -7 | 2,575 | 21.98 | 2.35 | -2.85 | 24350 | 0.00 | 1821.15 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 1,834 | 621 | 96,325 | 23.25 | 3.00 | -1.00 | 24400 | 0.00 | 1476.45 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 455 | -24 | 2,150 | 22.69 | 2.05 | -2.20 | 24450 | 175.15 | 1200.00 | - | 50 | 0 | 207 | - |
0.01 | 8,109 | 1,753 | 4,30,100 | 23.68 | 2.40 | -2.30 | 24500 | 0.00 | 1815.55 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 762 | -9 | 5,925 | 25.42 | 3.45 | -0.75 | 24550 | 0.00 | 801.70 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 1,963 | -30 | 90,875 | 25.64 | 3.15 | -1.25 | 24600 | 0.00 | 1528.10 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 313 | -46 | 6,800 | 24.03 | 1.55 | -3.35 | 24650 | 0.00 | 878.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 1,326 | 29 | 47,650 | 25.78 | 2.35 | -1.80 | 24700 | 0.00 | 1277.80 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 618 | 42 | 2,900 | 27.09 | 2.95 | -1.10 | 24750 | 0.00 | 1548.20 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 3,574 | -130 | 30,275 | 26.55 | 2.15 | -1.20 | 24800 | 0.00 | 1365.05 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 454 | -34 | 2,850 | 27.71 | 2.60 | -1.20 | 24850 | 0.00 | 885.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 1,205 | 16 | 15,975 | 28.62 | 2.90 | -0.45 | 24900 | 0.00 | 924.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 494 | -200 | 10,250 | 28.56 | 2.45 | -0.60 | 24950 | 0.00 | 952.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 13,020 | 47 | 3,69,950 | 28.14 | 1.85 | -1.05 | 25000 | 0.00 | 1913.55 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 466 | 23 | 6,975 | 29.07 | 2.10 | -1.85 | 25050 | 0.00 | 1499.50 | - | 0 | 0 | 0 | - |
0.01 | 1,327 | 83 | 34,200 | 29.41 | 2.00 | -0.75 | 25100 | 0.00 | 1134.35 | - | 0 | 0 | 0 | - |
0.00 | 368 | 54 | 7,100 | 26.61 | 0.65 | -3.20 | 25150 | 0.00 | 1585.85 | - | 0 | 0 | 0 | - |
0.01 | 835 | -359 | 30,575 | 31.30 | 2.55 | 0.05 | 25200 | 0.00 | 1260.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 459 | 70 | 19,125 | 30.75 | 1.90 | -0.30 | 25250 | 0.00 | 1673.65 | - | 0 | 0 | 0 | - |
0.01 | 686 | -26 | 15,950 | 31.24 | 1.90 | -0.90 | 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 |
0.01 | 920 | -164 | 8,625 | 33.26 | 2.50 | -0.55 | 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 |
0.01 | 4,988 | -937 | 1,19,850 | 33.41 | 2.00 | -0.30 | 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 |
0.01 | 654 | -212 | 24,150 | 34.30 | 1.95 | -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 |
0.01 | 896 | -172 | 1,14,000 | 34.85 | 1.75 | -1.00 | 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 |
0.01 | 1,555 | 229 | 44,375 | 35.92 | 1.80 | -0.70 | 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 |
0.01 | 259 | -244 | 15,450 | 37.50 | 2.10 | -0.25 | 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 |
0.01 | 2,774 | -665 | 37,925 | 38.25 | 2.00 | -0.15 | 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 | 484 | -44 | 4,375 | 38.64 | 1.75 | -0.60 | 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 | 542 | -33 | 3,925 | 39.07 | 1.55 | -0.90 | 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 | 2 | 2,200 | 40.12 | 1.60 | -1.20 | 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 | 229 | -4 | 1,675 | 40.90 | 1.55 | -1.25 | 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 | 3,862 | -186 | 42,675 | 41.66 | 1.50 | -0.50 | 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 | 204 | 20 | 1,950 | 42.56 | 1.50 | -0.75 | 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 | 374 | -37 | 3,225 | 44.52 | 1.90 | -0.30 | 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 |
0.00 | 186 | -41 | 4,725 | 43.87 | 1.35 | -1.15 | 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 |
0.00 | 560 | -22 | 3,675 | 44.23 | 1.20 | -0.55 | 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 |
0.00 | 2,524 | -293 | 62,400 | 45.09 | 1.20 | -0.90 | 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 |
- | 930 | 2 | 5,325 | - | 1.15 | -0.85 | 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 |
- | 5,535 | 72 | 34,275 | - | 1.30 | -0.55 | 28000 | 0.00 | 3283.15 | - | 0 | 0 | 0 | - |
2,02,108 | 1,11,080 |
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.