`
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services

22625.85 -24.55 (-0.11%)

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
  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.