Related Pages for FINNIFTY
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services
23858.45 -65.30 (-0.27%)

Option Chain for FINNIFTY

04 Jul 2024 12:12 PM IST

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

Call Put
OI Chng OI Vol Ltp Chng Chng Ltp Vol Chng OI OI
0 0 0 1690.20 0.00 19300 0.00 0.55 400 0 240
0 0 0 0.00 0.00 19350 0.00 0.00 0 0 0
0 0 0 1599.15 0.00 19400 0.00 44.50 0 0 0
0 0 0 0.00 0.00 19450 0.00 0.00 0 0 0
0 0 0 1509.50 0.00 19500 0.00 0.50 80 -40 200
0 0 0 1465.30 0.00 19550 0.00 59.65 0 0 0
0 0 0 1421.55 0.00 19600 0.00 0.50 40 0 200
0 0 0 1378.25 0.00 19650 0.00 71.85 0 0 0
0 0 0 1335.40 0.00 19700 0.00 0.50 1,000 320 520
0 0 0 1293.05 0.00 19750 0.00 85.95 0 0 0
0 0 0 1251.20 0.00 19800 0.00 93.80 0 0 0
0 0 0 1209.95 0.00 19850 0.00 102.15 0 0 0
0 0 0 1169.25 0.00 19900 0.00 111.10 0 0 0
0 0 0 1129.10 0.00 19950 0.00 120.65 0 0 0
0 0 0 1089.60 0.00 20000 -0.15 0.45 10,200 -480 21,320
0 0 0 1050.70 0.00 20050 0.00 141.55 0 0 0
0 0 0 1012.45 0.00 20100 0.00 0.50 1,240 880 1,080
0 0 0 974.90 0.00 20150 0.00 165.05 0 0 0
0 0 0 938.75 0.00 20200 0.00 178.55 0 0 0
0 0 0 901.70 0.00 20250 0.00 191.15 0 0 0
0 0 0 866.25 0.00 20300 0.00 205.35 0 0 0
0 0 0 831.60 0.00 20350 0.00 220.35 0 0 0
0 0 0 797.65 0.00 20400 0.00 236.05 0 0 0
0 0 0 764.55 0.00 20450 0.00 252.55 0 0 0
0 0 0 732.15 0.00 20500 0.00 269.85 0 0 0
0 0 0 700.60 0.00 20550 0.00 287.95 0 0 0
0 0 0 669.85 0.00 20600 -0.20 0.55 10,160 3,560 4,520
0 0 0 639.90 0.00 20650 0.00 326.55 0 0 0
0 0 0 610.80 0.00 20700 0.00 0.60 5,840 1,840 2,520
0 0 0 582.50 0.00 20750 0.00 368.50 0 0 0
0 0 0 555.05 0.00 20800 0.05 0.70 5,920 1,200 1,560
0 0 0 528.45 0.00 20850 -0.45 0.45 480 40 200
0 0 0 502.70 0.00 20900 -0.10 0.65 35,280 4,960 9,720
0 0 0 477.65 0.00 20950 0.00 462.20 0 0 0
0 0 0 453.55 0.00 21000 0.00 0.70 80,400 11,840 29,600
0 0 0 430.25 0.00 21050 0.05 0.75 80 0 200
0 0 0 407.80 0.00 21100 -0.10 0.65 50,160 6,600 8,840
0 0 0 386.20 0.00 21150 0.00 569.35 0 0 0
0 0 0 365.35 0.00 21200 -0.15 0.65 53,280 6,520 10,440
0 0 0 345.35 0.00 21250 -0.05 0.75 1,280 1,040 1,280
0 0 0 326.15 0.00 21300 -0.50 0.65 52,280 5,920 8,360
0 0 0 307.70 0.00 21350 -0.05 0.90 4,400 3,840 4,040
0 0 0 290.05 0.00 21400 -0.35 0.75 58,600 5,880 9,040
0 0 0 273.15 0.00 21450 -0.15 1.05 360 200 200
0 40 0 2125.00 0.00 21500 -0.30 0.75 92,360 7,280 16,600
0 0 0 241.55 0.00 21550 0.00 821.95 0 0 0
0 0 0 1930.00 0.00 21600 -0.35 0.75 1,70,200 -12,400 29,400
0 0 0 212.80 0.00 21650 -0.45 0.80 1,840 640 1,080
0 0 0 199.45 0.00 21700 -0.60 0.80 1,63,280 42,120 56,200
0 0 0 187.70 0.00 21750 -0.50 1.00 3,120 1,320 1,440
0 0 0 175.80 0.00 21800 -0.40 0.75 1,52,760 2,880 55,400
0 0 0 163.50 0.00 21850 -1.85 0.80 3,800 760 1,040
0 0 0 152.70 0.00 21900 -0.20 0.85 1,17,520 21,000 34,920
0 0 0 142.45 0.00 21950 -2.10 0.95 33,760 4,360 4,400
0 0 0 132.75 0.00 22000 -0.55 0.95 4,85,760 -50,480 2,06,080
0 0 0 123.60 0.00 22050 -0.60 1.05 26,520 -440 6,680
0 0 0 115.00 0.00 22100 -0.65 1.10 2,65,280 -600 68,200
0 0 0 106.85 0.00 22150 -0.65 1.15 19,240 680 7,240
0 0 0 99.20 0.00 22200 -1.05 1.10 2,48,760 3,280 95,720
0 0 0 92.00 0.00 22250 -1.20 1.15 36,760 7,520 12,200
0 0 0 85.25 0.00 22300 -1.40 1.30 1,96,200 10,240 71,840
0 0 0 78.95 0.00 22350 -1.25 1.55 36,880 5,560 13,400
0 0 0 1140.00 0.00 22400 -1.50 1.60 4,69,160 38,120 1,58,120
0 40 0 529.50 0.00 22450 -1.40 1.60 1,24,200 13,880 38,880
0 0 0 62.25 0.00 22500 -2.00 1.75 11,37,880 -69,640 3,75,960
0 40 0 480.05 0.00 22550 -2.00 2.00 1,23,480 -3,720 26,920
0 0 0 52.85 0.00 22600 -2.45 2.05 7,37,280 71,520 1,93,160
0 0 0 48.65 0.00 22650 -2.30 2.25 1,92,240 -7,040 53,240
280 0 80 1224.40 -17.60 22700 -2.75 2.55 8,33,680 -5,200 1,60,200
0 0 0 41.10 0.00 22750 -3.35 2.85 3,79,280 18,720 69,760
720 80 480 1049.50 -53.25 22800 -3.45 3.15 14,11,800 1,50,520 2,99,520
0 0 0 34.55 0.00 22850 -3.35 3.65 3,73,440 -13,080 45,280
800 -120 480 938.20 -65.75 22900 -4.20 4.10 8,76,120 -1,240 1,55,920
0 0 0 28.95 0.00 22950 -5.05 4.90 7,42,520 -42,080 82,480
20,920 -80 2,120 838.00 -81.15 23000 -5.55 5.85 29,31,160 89,360 8,86,760
0 0 0 24.15 0.00 23050 -7.30 6.60 7,70,400 -26,600 47,160
760 -200 960 739.00 -78.10 23100 -7.45 7.55 21,29,600 2,75,080 4,64,800
0 40 0 656.00 0.00 23150 -8.90 9.30 9,12,480 -15,160 83,680
5,120 0 1,320 660.30 -68.25 23200 -9.15 11.05 27,01,040 3,560 3,39,320
0 680 0 682.35 0.00 23250 -8.95 13.65 12,00,720 37,960 84,440
7,320 -360 5,000 566.00 -70.05 23300 -10.00 16.55 21,09,320 1,09,720 2,98,120
0 1,160 0 589.60 0.00 23350 -9.05 20.35 11,46,080 45,800 1,40,400
48,800 -2,040 14,400 475.50 -72.30 23400 -11.15 24.80 22,95,320 95,400 2,77,800
16,840 -1,960 7,880 431.20 -71.90 23450 -9.35 30.75 17,44,760 49,480 1,99,120
1,26,480 -4,960 97,080 390.55 -72.50 23500 -9.45 37.60 42,02,880 40,360 4,70,640
26,120 -2,360 15,440 347.65 -70.90 23550 -11.20 45.95 15,42,040 16,680 1,09,240
60,320 -7,920 87,360 310.90 -71.15 23600 -10.05 55.95 30,17,360 6,280 2,64,920
25,080 6,400 96,560 273.40 -65.25 23650 -9.55 67.85 17,85,240 38,320 1,20,440
72,680 8,280 3,29,160 236.25 -70.70 23700 -8.90 82.60 36,37,520 1,01,120 3,81,000
58,880 32,880 4,13,800 204.50 -68.00 23750 -5.75 99.25 22,36,920 14,480 1,44,640
2,79,160 1,15,440 19,90,360 173.90 -64.10 23800 1.15 119.45 54,24,080 95,520 4,19,880
2,79,040 2,14,960 24,34,920 146.80 -61.15 23850 0.35 141.00 41,39,000 1,56,120 3,23,760
5,61,680 2,81,320 50,88,640 122.10 -57.90 23900 3.75 166.65 64,45,680 -61,840 3,49,920
4,29,120 1,92,400 44,99,160 100.45 -50.60 23950 6.60 195.60 29,23,560 30,080 1,83,640
9,62,240 4,50,120 75,10,440 82.35 -49.65 24000 14.50 227.00 35,59,960 21,880 3,76,560
2,70,240 1,85,360 24,90,480 66.45 -46.80 24050 16.75 261.35 5,89,720 12,600 32,520
3,96,240 2,00,440 36,59,160 53.50 -39.55 24100 18.85 299.20 4,25,200 -1,200 22,800
2,06,560 1,41,240 19,55,120 42.30 -35.20 24150 23.45 337.40 1,00,240 1,520 10,720
4,12,520 34,120 39,37,880 33.60 -32.40 24200 30.85 380.05 1,34,040 320 11,360
2,46,480 1,31,520 20,99,440 26.60 -26.60 24250 35.40 424.85 32,120 1,320 3,480
3,08,760 1,02,040 29,43,560 20.80 -25.00 24300 41.30 469.30 35,280 1,160 6,280
2,18,680 1,20,760 17,86,680 16.10 -19.90 24350 -2848.70 513.80 1,000 400 400
3,32,040 1,53,480 26,79,560 12.60 -17.40 24400 47.45 562.45 9,720 680 2,080
1,39,520 53,360 11,70,280 9.75 -12.10 24450 -2855.10 606.40 1,360 1,000 1,000
6,83,040 3,64,480 25,94,040 7.90 -13.05 24500 63.00 667.00 12,240 880 2,120
1,41,080 8,840 9,64,240 6.15 -11.50 24550 0.00 3560.50 0 0 0
10,31,640 4,14,120 28,63,200 4.80 -9.20 24600 -2856.55 753.50 680 520 520
1,44,760 -4,680 9,44,720 4.00 -7.40 24650 0.00 2818.80 0 0 0
5,03,320 2,30,040 20,36,160 3.35 -6.65 24700 0.00 3709.15 0 0 0
1,81,960 70,440 7,91,960 2.70 -5.45 24750 0.00 2915.40 0 0 0
4,97,920 1,17,720 18,17,320 2.45 -3.85 24800 0.00 3808.30 0 0 0
1,38,560 93,160 4,24,360 2.15 -3.55 24850 0.00 3012.45 0 0 0
2,08,480 63,760 7,09,680 1.90 -3.00 24900 0.00 3907.50 0 0 0
43,800 43,800 1,44,960 1.75 1.75 24950 3109.75 3109.75 0 0 0
15,96,320 5,28,120 29,18,440 1.60 -2.35 25000 0.00 4006.70 0 0 0
32,000 32,000 69,360 1.40 1.40 25050 3207.35 3207.35 0 0 0
1,82,240 65,000 4,63,240 1.40 -1.50 25100 0.00 4105.95 0 0 0
27,800 27,800 93,400 1.25 1.25 25150 3305.20 3305.20 0 0 0
3,80,320 43,200 5,78,160 1.35 -0.85 25200 0.00 4205.15 0 0 0
0 0 0 0.00 0.00 25250 0.00 0.00 0 0 0
2,59,160 39,000 3,21,880 1.15 -0.65 25300 0.00 4304.45 0 0 0
0 0 0 0.00 0.00 25350 0.00 0.00 0 0 0
1,66,360 70,760 3,31,760 1.10 -0.60 25400 0.00 4403.70 0 0 0
0 0 0 0.00 0.00 25450 0.00 0.00 0 0 0
3,26,600 63,120 6,74,360 1.10 -0.15 25500 0.00 4503.00 0 0 0
0 0 0 0.00 0.00 25550 0.00 0.00 0 0 0
2,98,480 1,38,480 3,25,360 1.10 -0.10 25600 0.00 4602.25 0 0 0
0 0 0 0.00 0.00 25650 0.00 0.00 0 0 0
1,37,000 67,080 2,25,040 1.05 -0.40 25700 0.00 4701.55 0 0 0
0 0 0 0.00 0.00 25750 0.00 0.00 0 0 0
1,57,800 50,920 2,24,840 1.05 0.05 25800 0.00 4800.85 0 0 0
0 0 0 0.00 0.00 25850 0.00 0.00 0 0 0
1,76,720 25,640 3,31,720 1.00 0.05 25900 0.00 4900.15 0 0 0
0 0 0 0.00 0.00 25950 0.00 0.00 0 0 0
2,00,560 1,26,480 4,67,960 0.95 -0.25 26000 0.00 4999.45 0 0 0
0 0 0 0.00 0.00 26050 0.00 0.00 0 0 0
2,26,120 1,08,320 3,37,440 0.90 -0.05 26100 0.00 5098.70 0 0 0
0 0 0 0.00 26150 0.00 0 0 0
21,680 21,680 79,560 0.85 26200 5198.00 0 0 0
0 0 0 0.00 26250 0.00 0 0 0
17,320 17,320 46,000 0.75 26300 5297.30 0 0 0
0 0 0 0.00 26350 0.00 0 0 0
57,320 57,320 1,13,080 0.70 26400 5396.60 0 0 0
1,33,51,760 85,14,880
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.