`
Related Pages for FINNIFTY
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services
23743.8 6.20 (0.03%)

Option Chain for FINNIFTY

26 Dec 2024 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 - 5281.25 0.00 20000 -0.05 0.60 - 8,336 -824 10,896 -
0.00 0 0 0 0.00 0.00 0.00 20050 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20100 0.00 0.00 0.00 0 0 0 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
0.00 0 0 0 0.00 0.00 0.00 20200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20250 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20300 0.00 0.00 0.00 0 0 0 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
0.00 0 0 0 0.00 0.00 0.00 20400 0.00 0.00 0.00 0 0 0 0.00
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 - 4799.95 0.00 20500 -0.75 0.40 42.24 2,347 746 2,065 -0.00
0.00 0 0 0 0.00 0.00 0.00 20550 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20650 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 20700 0.00 0.00 0.00 0 0 0 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
0.00 0 0 0 0.00 0.00 0.00 20800 0.00 0.00 0.00 0 0 0 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
0.00 0 0 0 0.00 0.00 0.00 20900 0.00 0.00 0.00 0 0 0 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
0.00 0 0 0 0.00 3179.05 0.00 21000 -1.15 0.40 35.95 3,835 538 2,247 -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 - 4231.25 0.00 21100 -1.30 0.70 36.48 2,152 239 1,397 -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 - 4137.75 0.00 21200 -1.10 0.70 35.17 1,293 187 768 -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 - 4044.70 0.00 21300 -0.80 0.80 34.31 1,349 403 1,468 -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 - 3952.10 0.00 21400 -0.95 0.90 33.38 552 16 400 -0.00
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 - 3860.05 0.00 21500 -0.75 0.85 31.94 4,442 -93 1,787 -0.00
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 - 3768.50 0.00 21600 -0.70 0.90 30.77 1,440 349 1,074 -0.00
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 - 3677.55 0.00 21700 -0.55 0.90 29.49 1,024 -205 556 -0.00
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 - 3587.25 0.00 21800 -0.60 0.90 28.14 1,798 277 900 -0.00
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 - 3497.55 0.00 21900 -0.15 1.35 28.07 2,403 -143 552 -0.01
0.00 0 0 0 0.00 0.00 0.00 21950 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 3408.55 0.00 22000 -0.70 1.10 25.97 15,576 2,591 7,280 -0.00
0.00 0 0 0 0.00 0.00 0.00 22050 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 3320.25 0.00 22100 -0.40 1.40 25.29 4,123 234 1,986 -0.01
0.00 0 0 0 0.00 0.00 0.00 22150 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 3232.70 0.00 22200 -0.70 1.20 23.49 12,137 1,969 4,993 -0.01
0.00 0 0 0 0.00 0.00 0.00 22250 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1500.70 0.00 22300 -1.15 1.75 23.14 18,720 1,575 8,214 -0.01
- 0 0 0 - 1923.60 0.00 22350 0.00 70.90 12.25 0 0 0 -0.00
0.00 0 0 0 0.00 1430.45 0.00 22400 -0.50 1.85 21.88 15,422 1,860 7,999 -0.01
- 0 0 0 - 1835.70 0.00 22450 -80.70 1.60 20.70 1,840 800 800 -0.01
0.00 0 0 0 0.00 1450.00 0.00 22500 -1.05 1.85 20.45 59,338 9,578 20,606 -0.01
- 0 0 0 - 1749.20 0.00 22550 -1.65 1.85 19.74 3,958 1,452 1,487 -0.01
0.00 0 0 0 0.00 2140.00 0.00 22600 -0.55 2.35 19.63 58,274 18,895 21,926 -0.01
- 0 0 0 - 1664.20 0.00 22650 -1.15 2.40 18.95 5,815 427 751 -0.01
0.00 0 0 0 0.00 1118.15 0.00 22700 -1.05 2.65 18.46 50,790 9,489 11,487 -0.01
- 0 0 0 - 1580.85 0.00 22750 -1.30 2.80 17.84 10,487 725 1,548 -0.02
0.00 0 0 0 0.00 1020.00 0.00 22800 -1.10 3.45 17.63 1,00,398 3,146 20,997 -0.02
0.00 0 0 0 0.00 846.75 0.00 22850 -0.95 4.20 17.38 16,787 1,067 2,313 -0.02
0.00 0 0 0 0.00 1029.20 0.00 22900 -0.60 5.75 17.47 55,187 4,938 9,345 -0.03
0.00 0 0 0 0.00 865.10 0.00 22950 -3.20 4.55 15.99 16,533 1,401 2,923 -0.03
0.90 342 4 299 22.46 818.60 28.55 23000 -1.35 7.50 16.59 98,428 19,178 28,408 -0.04
0.00 0 0 0 0.00 799.70 0.00 23050 -3.35 7.50 15.72 26,246 1,732 2,378 -0.04
- 31 0 6 - 668.35 -64.75 23100 -0.10 11.95 16.34 76,751 7,423 10,814 -0.06
0.00 0 0 0 0.00 769.15 0.00 23150 -1.75 13.25 15.76 43,575 3,476 4,494 -0.07
- 144 25 70 - 586.10 -54.20 23200 0.20 18.15 15.98 99,615 3,765 8,804 -0.09
0.96 106 28 65 11.62 546.10 -36.65 23250 2.10 23.80 16.10 38,649 1,703 4,216 -0.11
0.84 128 3 158 18.36 534.70 -11.65 23300 0.80 27.50 15.67 83,487 3,706 8,921 -0.13
0.90 107 11 91 12.35 455.95 -30.05 23350 1.25 32.25 15.30 34,836 1,104 2,968 -0.15
0.80 285 59 503 17.32 446.00 -14.00 23400 2.45 40.45 15.30 58,088 1,832 5,657 -0.18
0.77 425 -11 478 17.29 407.10 -7.05 23450 3.05 46.55 14.83 36,259 1,095 3,679 -0.20
0.74 2,175 208 5,181 16.29 361.00 -19.00 23500 3.95 56.80 14.73 1,03,787 1,529 9,972 -0.24
0.71 544 221 2,992 16.38 325.90 -7.85 23550 7.40 67.90 14.32 60,736 230 2,527 -0.27
0.67 1,806 335 14,410 15.93 287.50 -6.75 23600 5.10 79.45 14.18 1,19,239 1,427 5,900 -0.31
0.63 1,503 275 20,848 15.42 250.00 -7.55 23650 4.45 92.95 13.84 1,00,106 444 4,246 -0.35
0.59 5,349 3,165 1,58,157 15.06 216.00 -8.30 23700 8.25 112.25 13.85 2,39,448 3,475 9,925 -0.40
0.54 7,813 2,156 1,29,371 14.79 185.10 -13.35 23750 -2.80 122.80 12.84 1,84,716 703 7,259 -0.45
0.49 12,549 2,051 2,02,627 14.77 159.35 -6.15 23800 7.00 152.00 13.28 2,16,351 3,305 12,677 -0.51
0.45 6,952 1,132 89,786 14.48 133.00 -10.45 23850 10.30 177.85 13.18 73,239 -295 4,171 -0.56
0.39 14,366 5,608 1,56,257 14.21 109.45 -9.55 23900 14.15 205.45 12.99 96,757 4,320 9,208 -0.62
0.35 7,242 3,610 90,075 14.28 92.00 -6.85 23950 8.70 236.35 12.85 30,861 -7 1,936 -0.67
0.30 18,701 6,149 2,30,029 14.18 75.00 -10.00 24000 3.65 266.65 12.37 55,926 -2,127 7,540 -0.72
0.26 4,352 2,593 64,122 14.16 61.10 -9.45 24050 2.10 302.10 12.11 6,615 -34 1,011 -0.78
0.22 6,416 2,219 1,24,020 14.07 48.70 -9.80 24100 2.40 342.00 12.10 5,550 282 1,755 -0.82
0.18 3,517 437 71,247 13.88 37.50 -12.00 24150 4.15 380.40 11.54 2,622 77 856 -0.86
0.15 11,256 3,956 1,00,055 14.04 30.50 -9.90 24200 6.00 422.00 11.02 1,460 76 2,276 -0.91
0.13 5,163 1,862 47,847 14.13 24.35 -9.15 24250 -1.75 459.55 7.45 556 -3 1,280 -0.99
0.11 14,175 7,750 97,039 14.34 19.90 -7.70 24300 4.50 510.70 9.12 594 30 1,681 -0.98
0.08 3,386 279 51,824 14.05 14.10 -8.40 24350 -12.55 552.15 - 169 13 1,547 -
0.06 16,419 12,808 1,21,625 14.02 10.55 -9.05 24400 4.35 599.35 - 244 -75 2,317 -
0.05 5,030 3,175 62,954 14.26 8.55 -7.95 24450 -26.05 650.95 - 59 -4 1,484 -
0.04 19,490 9,509 1,38,698 14.54 7.05 -6.80 24500 13.20 703.05 - 1,955 -397 2,681 -
0.03 5,267 785 25,165 14.36 4.85 -7.10 24550 6.25 745.10 - 51 -8 1,485 -
0.03 10,641 1,696 61,206 14.70 4.10 -4.75 24600 5.35 791.25 - 220 -113 2,006 -
0.02 6,692 4,310 35,007 14.88 3.10 -5.15 24650 6.15 843.15 - 39 -8 1,388 -
0.02 25,020 5,496 88,841 15.01 2.50 -4.75 24700 0.00 891.25 - 1,611 -682 1,881 -
0.01 3,828 760 23,066 15.42 2.20 -3.80 24750 15.70 940.40 - 90 -1 905 -
0.01 33,427 24,390 1,06,768 15.94 2.05 -3.95 24800 -23.00 992.00 - 1,524 297 4,247 -
0.01 5,648 1,448 20,044 16.20 1.70 -2.35 24850 56.70 1084.65 26.41 44 -1 1,632 -0.92
0.01 10,951 1,284 58,491 16.72 1.60 -3.40 24900 21.80 1098.95 - 21 -14 2,932 -
0.01 3,598 448 14,541 16.40 1.00 -4.85 24950 -35.75 1164.40 21.46 53 0 3,114 -0.97
0.01 39,079 8,650 1,15,590 17.92 1.55 -2.25 25000 11.35 1187.30 - 21 -1 1,767 -
0.01 2,802 1,015 12,666 17.40 0.90 -2.45 25050 0.00 1237.30 0.00 0 -5 0 0.00
0.01 10,322 7,358 51,456 18.00 0.90 -2.40 25100 -3.65 1288.00 - 9 3 402 -
0.01 3,126 1,839 23,637 18.67 0.90 -2.60 25150 33.10 1353.95 - 19 -6 693 -
0.01 6,786 36 31,824 19.17 0.90 -1.30 25200 21.80 1387.80 - 6 3 639 -
0.01 2,147 518 6,011 20.06 1.00 -1.65 25250 0.00 1388.80 0.00 0 0 0 0.00
0.01 6,899 233 17,654 20.34 0.90 -0.75 25300 -114.40 1391.50 - 6 3 267 -
0.00 954 89 3,903 20.92 0.90 -1.35 25350 0.00 1094.35 0.00 0 0 0 0.00
0.00 2,878 1,097 10,520 21.36 0.85 -1.25 25400 0.00 1190.00 0.00 0 0 0 0.00
0.00 668 165 1,605 22.07 0.90 -1.25 25450 0.00 904.30 0.00 0 0 0 0.00
0.00 19,793 1,550 43,191 22.64 0.90 -1.55 25500 70.00 1750.00 41.99 2 0 1,246 -0.92
0.00 2,000 -339 5,130 23.41 0.95 -1.85 25550 0.00 1014.95 0.00 0 0 0 0.00
0.00 2,649 553 9,416 23.77 0.90 -1.60 25600 0.00 734.00 0.00 0 0 0 0.00
0.00 548 -127 1,615 24.04 0.80 -2.00 25650 0.00 1025.00 0.00 0 0 0 0.00
0.00 3,189 429 5,142 25.18 1.00 -0.65 25700 0.00 1398.90 0.00 0 0 0 0.00
0.00 1,063 35 3,239 26.00 1.10 -1.10 25750 0.00 1660.95 - 0 0 0 -
0.00 4,320 31 5,701 25.70 0.80 -0.80 25800 0.00 1377.00 0.00 0 0 0 0.00
0.01 1,003 -106 1,751 27.71 1.30 -1.30 25850 0.00 1018.90 0.00 0 0 0 0.00
0.00 2,479 175 3,038 26.24 0.65 -0.75 25900 0.00 1329.60 - 0 0 0 -
0.00 1,174 113 543 28.38 1.15 -0.80 25950 0.00 1831.10 - 0 0 0 -
0.00 17,937 1,036 19,532 28.21 0.90 -0.65 26000 0.00 1110.00 0.00 0 0 0 0.00
0.00 1,234 155 566 28.42 0.80 -1.30 26050 0.00 1918.10 - 0 0 0 -
0.00 2,660 47 1,697 29.30 0.90 -0.70 26100 0.00 1307.60 0.00 0 0 0 0.00
0.00 570 -236 540 27.70 0.40 -1.45 26150 0.00 2006.35 - 0 0 0 -
0.00 2,952 -494 3,368 28.70 0.50 -1.00 26200 0.00 1511.60 - 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 2,622 -815 2,512 29.72 0.50 -0.50 26300 0.00 1574.95 - 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 2,683 -781 2,514 31.93 0.75 -0.50 26400 0.00 1639.60 - 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 5,258 -815 4,574 32.76 0.70 -0.35 26500 0.00 1705.55 - 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 2,873 385 2,250 34.01 0.75 -0.95 26600 0.00 1772.80 - 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 8,882 85 6,692 35.25 0.80 -0.60 26700 0.00 1841.25 - 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 1,110 54 1,230 36.69 0.90 -0.10 26800 0.00 1910.90 - 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 1,156 -3 951 36.02 0.55 -0.40 26900 0.00 1981.75 - 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 10,101 -1,626 11,457 37.57 0.65 -0.15 27000 0.00 2053.75 - 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 3,046 24 645 38.56 0.65 -0.30 27100 0.00 2128.00 - 0 0 0 -
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 2,015 12 215 40.23 0.80 -0.85 27200 0.00 2202.35 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 27250 0.00 0.00 0.00 0 0 0 0.00
0.00 222 53 272 39.91 0.55 -0.65 27300 0.00 2277.75 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 27350 0.00 0.00 0.00 0 0 0 0.00
0.00 322 -18 774 40.69 0.55 -0.35 27400 0.00 2353.10 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 27450 0.00 0.00 0.00 0 0 0 0.00
0.00 9,306 384 10,330 42.74 0.70 0.05 27500 0.00 2430.45 - 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 27850 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
0.00 0 0 0 0.00 0.00 0.00 27950 0.00 0.00 0.00 0 0 0 0.00
- 11,374 1,076 6,510 - 0.75 -0.25 28000 0.00 3108.15 0.00 0 0 0 0.00
4,75,046 3,45,957
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.