FINNIFTY
Nifty Financial Services
23316.7
267.20 (1.16%)
Option Chain for FINNIFTY
26 Jul 2024 04:13 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 | 5280 | 0.00 | 18000 | 0.00 | 0.25 | 2,50,975 | 1,07,075 | 1,07,325 |
0 | 0 | 0 | 0 | 0.00 | 18100 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 18200 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 18300 | 0.00 | 0 | 0 | 80 | 0 |
0 | 0 | 0 | 0 | 0.00 | 18400 | 0.00 | 0 | 0 | 120 | 0 |
0 | 0 | 0 | 3683.4 | 0.00 | 18500 | -0.10 | 0.25 | 20,525 | 5,800 | 5,800 |
0 | 0 | 0 | 0 | 0.00 | 18600 | 0.00 | 0 | 0 | 120 | 0 |
0 | 0 | 0 | 0 | 0.00 | 18700 | 0.00 | 0 | 0 | 1,960 | 0 |
0 | 0 | 0 | 3396.5 | 0.00 | 18800 | -0.20 | 0.15 | 86,825 | 38,100 | 42,450 |
0 | 0 | 0 | 3301.7 | 0.00 | 18900 | -0.30 | 0.25 | 45,300 | 6,075 | 8,350 |
0 | 0 | 0 | 4282 | 0.00 | 19000 | -0.30 | 0.2 | 1,21,750 | 36,800 | 40,850 |
0 | 0 | 0 | 3113.5 | 0.00 | 19100 | 0.00 | 0.45 | 12,650 | -2,075 | 1,250 |
0 | 0 | 0 | 3020.2 | 0.00 | 19200 | -0.35 | 0.25 | 48,650 | 7,625 | 8,775 |
0 | 0 | 0 | 3800 | 0.00 | 19300 | -0.25 | 0.2 | 65,500 | 19,375 | 24,300 |
0 | 0 | 0 | 0 | 19350 | 0 | 0 | 0 | 0 | ||
0 | 0 | 0 | 2835.6 | 0.00 | 19400 | -0.20 | 0.2 | 2,300 | 500 | 625 |
0 | 0 | 0 | 0 | 0.00 | 19450 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 3780 | 0.00 | 19500 | -0.10 | 0.25 | 1,05,875 | 1,800 | 11,975 |
0 | 0 | 0 | 0 | 0.00 | 19550 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2654 | 0.00 | 19600 | -0.05 | 0.35 | 17,775 | 6,625 | 7,175 |
0 | 0 | 0 | 0 | 0.00 | 19650 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2564.5 | 0.00 | 19700 | -0.25 | 0.2 | 8,250 | 825 | 1,525 |
0 | 0 | 0 | 0 | 0.00 | 19750 | 0.00 | 0 | 0 | 0 | 0 |
0 | -25 | 0 | 3830 | 0.00 | 19800 | -0.50 | 0.25 | 7,225 | 4,575 | 5,100 |
0 | 0 | 0 | 0 | 0.00 | 19850 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2388.3 | 0.00 | 19900 | -0.60 | 0.2 | 7,125 | 2,175 | 2,600 |
0 | 0 | 0 | 0 | 0.00 | 19950 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2301.75 | 0.00 | 20000 | -0.05 | 0.3 | 2,11,450 | 4,225 | 30,875 |
0 | 0 | 0 | 0 | 0.00 | 20050 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2216.35 | 0.00 | 20100 | -0.15 | 0.25 | 86,975 | -3,675 | 6,200 |
0 | 0 | 0 | 0 | 0.00 | 20150 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2132.15 | 0.00 | 20200 | -0.15 | 0.25 | 62,975 | 1,225 | 4,950 |
0 | 0 | 0 | 0 | 0.00 | 20250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 25 | 0 | 2859.1 | 0.00 | 20300 | -0.10 | 0.3 | 81,000 | 2,650 | 8,700 |
0 | 0 | 0 | 0 | 0.00 | 20350 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1967.65 | 0.00 | 20400 | -0.20 | 0.2 | 1,06,175 | 2,825 | 23,800 |
0 | 0 | 0 | 0 | 0.00 | 20450 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1887.5 | 0.00 | 20500 | -0.15 | 0.3 | 2,98,975 | -1,400 | 73,325 |
0 | 0 | 0 | 0 | 0.00 | 20550 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1808.75 | 0.00 | 20600 | -0.10 | 0.4 | 91,650 | 1,750 | 10,300 |
0 | 0 | 0 | 0 | 0.00 | 20650 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1731.6 | 0.00 | 20700 | -0.10 | 0.4 | 84,475 | -3,750 | 7,300 |
0 | 0 | 0 | 0 | 0.00 | 20750 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1656 | 0.00 | 20800 | 0.15 | 0.65 | 68,850 | 475 | 5,000 |
0 | 0 | 0 | 0 | 0.00 | 20850 | 0.00 | 0 | 0 | -160 | 0 |
0 | 0 | 0 | 1582.85 | 0.00 | 20900 | -0.05 | 0.9 | 94,950 | -1,300 | 12,375 |
|
||||||||||
0 | 0 | 0 | 0 | 0.00 | 20950 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1510.45 | 0.00 | 21000 | -0.20 | 0.5 | 5,47,300 | 58,650 | 1,57,875 |
0 | 0 | 0 | 0 | 0.00 | 21050 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1439 | 0.00 | 21100 | -0.45 | 0.45 | 1,52,550 | -7,000 | 11,100 |
0 | 0 | 0 | 0 | 0.00 | 21150 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1370.35 | 0.00 | 21200 | -0.40 | 0.55 | 1,95,475 | -8,650 | 7,050 |
0 | 0 | 0 | 0 | 0.00 | 21250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1303.55 | 0.00 | 21300 | -0.65 | 0.55 | 4,30,725 | -7,350 | 37,525 |
0 | 0 | 0 | 0 | 0.00 | 21350 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1238.6 | 0.00 | 21400 | -0.05 | 1 | 3,87,375 | -14,700 | 49,250 |
0 | 0 | 0 | 0 | 0.00 | 21450 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1175.55 | 0.00 | 21500 | -0.70 | 0.7 | 20,03,825 | -3,23,825 | 2,36,400 |
0 | 0 | 0 | 0 | 0.00 | 21550 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1114.5 | 0.00 | 21600 | -0.80 | 0.8 | 4,34,800 | -19,650 | 52,775 |
0 | 0 | 0 | 0 | 0.00 | 21650 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1055.4 | 0.00 | 21700 | -0.65 | 1.2 | 4,62,550 | -22,075 | 59,875 |
0 | 0 | 0 | 0 | 0.00 | 21750 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 998.25 | 0.00 | 21800 | -0.80 | 1.45 | 9,60,525 | 20,475 | 1,79,125 |
0 | 0 | 0 | 1897.85 | 1897.85 | 21850 | 1.40 | 1.4 | 45,725 | 1,325 | 1,325 |
0 | 0 | 0 | 943.15 | 0.00 | 21900 | -1.40 | 1.55 | 10,42,550 | -1,525 | 89,650 |
0 | 0 | 0 | 1811.35 | 0.00 | 21950 | -1.65 | 1.35 | 2,68,150 | 3,525 | 40,275 |
125 | -75 | 50 | 1309.05 | 262.75 | 22000 | -1.80 | 1.6 | 42,86,200 | -1,83,725 | 4,37,175 |
0 | 0 | 0 | 1726.3 | 0.00 | 22050 | -1.45 | 1.7 | 4,66,950 | 6,025 | 35,750 |
0 | 0 | 0 | 1015.85 | 0.00 | 22100 | -2.80 | 1.4 | 19,34,550 | 4,500 | 1,78,675 |
0 | 0 | 0 | 1642.85 | 0.00 | 22150 | -3.15 | 1.9 | 7,65,875 | 41,775 | 84,600 |
0 | 0 | 0 | 789.65 | 0.00 | 22200 | -4.05 | 1.95 | 44,55,800 | 1,69,975 | 7,89,925 |
0 | 0 | 0 | 1561.05 | 0.00 | 22250 | -5.70 | 1.4 | 10,31,300 | 51,400 | 1,18,925 |
0 | 0 | 0 | 742.55 | 0.00 | 22300 | -6.05 | 2.45 | 27,04,925 | -1,07,525 | 2,47,925 |
0 | 75 | 0 | 651.3 | 0.00 | 22350 | -7.40 | 2.85 | 13,06,150 | 3,500 | 68,200 |
1,175 | 825 | 4,975 | 902.05 | 240.75 | 22400 | -7.85 | 3.15 | 36,66,625 | -77,725 | 2,60,125 |
500 | 0 | 225 | 733 | 137.05 | 22450 | -10.45 | 3.7 | 12,94,100 | -9,100 | 79,625 |
2,825 | -925 | 6,925 | 816.75 | 242.35 | 22500 | -14.30 | 4.15 | 60,79,725 | 1,86,350 | 5,62,325 |
750 | 50 | 1,275 | 754.95 | 270.20 | 22550 | -18.60 | 4.1 | 29,96,150 | 3,62,100 | 5,44,225 |
3,825 | -250 | 9,500 | 708.7 | 227.80 | 22600 | -22.20 | 4.4 | 42,70,950 | 1,78,150 | 4,04,525 |
3,175 | 1,225 | 4,850 | 656.4 | 225.80 | 22650 | -26.35 | 5.95 | 23,83,125 | 74,650 | 1,42,250 |
10,225 | 1,450 | 39,525 | 611.7 | 221.70 | 22700 | -29.80 | 9.2 | 64,79,500 | 2,02,100 | 4,47,775 |
13,825 | 4,575 | 66,725 | 565.75 | 217.10 | 22750 | -39.00 | 8.8 | 37,02,375 | 1,06,925 | 2,21,975 |
33,550 | -9,975 | 3,57,400 | 514.65 | 199.65 | 22800 | -48.10 | 10.2 | 97,47,850 | 3,96,575 | 6,15,150 |
26,025 | 6,175 | 3,16,475 | 468 | 195.10 | 22850 | -57.10 | 12.9 | 55,00,800 | 90,225 | 1,97,800 |
99,800 | 13,775 | 13,59,775 | 430.15 | 188.80 | 22900 | -69.70 | 15.3 | 1,01,07,075 | 2,94,000 | 5,63,900 |
1,02,800 | -3,950 | 16,22,250 | 375.7 | 167.15 | 22950 | -79.35 | 21.65 | 70,16,200 | 2,16,325 | 3,69,475 |
3,09,850 | -46,575 | 80,46,400 | 345.5 | 168.50 | 23000 | -92.15 | 27.85 | 1,59,40,950 | 7,02,750 | 10,96,275 |
99,375 | -54,000 | 75,32,975 | 289.05 | 142.05 | 23050 | -112.00 | 34.85 | 85,16,575 | 1,61,400 | 2,98,900 |
1,45,125 | -2,92,350 | 1,23,73,400 | 253.5 | 128.70 | 23100 | -123.00 | 46 | 1,12,40,175 | 1,30,350 | 4,04,100 |
93,375 | -14,325 | 81,43,150 | 211.4 | 109.40 | 23150 | -139.20 | 58 | 60,55,600 | 1,71,575 | 2,22,550 |
2,66,700 | -68,225 | 1,40,27,800 | 187 | 104.90 | 23200 | -159.00 | 73 | 74,40,225 | 3,66,700 | 4,96,775 |
2,02,100 | 50,350 | 96,86,675 | 152 | 85.35 | 23250 | -174.05 | 87.75 | 53,95,650 | 2,16,525 | 2,84,675 |
6,95,625 | 45,550 | 1,91,66,075 | 124.95 | 69.95 | 23300 | -196.00 | 108.75 | 64,52,575 | 3,29,925 | 5,03,125 |
2,13,150 | 30,700 | 94,56,400 | 93.65 | 49.45 | 23350 | -200.80 | 140.95 | 18,90,450 | 84,200 | 1,32,800 |
5,08,600 | 65,350 | 1,39,83,250 | 77.1 | 42.10 | 23400 | -213.95 | 165.3 | 11,36,000 | 46,500 | 1,85,675 |
2,29,800 | 1,04,500 | 71,97,275 | 60 | 31.50 | 23450 | -232.15 | 195.15 | 3,14,425 | 5,025 | 24,900 |
8,91,850 | 2,27,625 | 1,77,37,150 | 45.05 | 22.00 | 23500 | -236.45 | 233 | 4,58,375 | 41,875 | 2,03,300 |
2,43,850 | 66,950 | 73,69,750 | 33 | 13.70 | 23550 | -241.75 | 275.25 | 72,025 | 1,725 | 16,675 |
8,31,300 | 2,83,550 | 1,10,72,675 | 25 | 10.05 | 23600 | -234.05 | 323.4 | 44,950 | 2,500 | 21,700 |
2,95,500 | 61,050 | 53,76,125 | 19.25 | 7.20 | 23650 | -249.45 | 360.85 | 5,450 | 800 | 7,425 |
6,12,250 | 1,09,500 | 90,04,900 | 13.4 | 3.40 | 23700 | -252.45 | 408.55 | 7,750 | 125 | 11,950 |
2,85,975 | 1,18,225 | 47,48,575 | 11.2 | 2.45 | 23750 | -243.20 | 456 | 1,775 | -250 | 3,500 |
9,79,275 | 1,36,325 | 75,78,250 | 8.1 | 1.95 | 23800 | -259.20 | 500.2 | 2,400 | -225 | 4,275 |
2,13,825 | 20,825 | 26,90,200 | 6.65 | 0.70 | 23850 | -26.90 | 530 | 25 | 100 | 100 |
4,56,900 | 82,750 | 44,33,375 | 4.95 | 0.65 | 23900 | 0.00 | 845 | 0 | -150 | 0 |
1,45,475 | 1,100 | 17,39,775 | 3.75 | -0.10 | 23950 | -103.20 | 657 | 550 | 300 | 300 |
10,11,250 | 2,09,475 | 63,26,175 | 3.3 | 0.25 | 24000 | -254.95 | 691.6 | 3,025 | 75 | 2,700 |
1,54,075 | 41,775 | 9,08,900 | 3 | 0.50 | 24050 | 0.00 | 584 | 0 | 25 | 0 |
3,32,700 | 1,85,775 | 25,09,825 | 2.3 | 0.05 | 24100 | 0.00 | 1179 | 0 | -175 | 0 |
1,27,700 | 57,350 | 6,57,600 | 3 | 0.80 | 24150 | 0.00 | 896 | 0 | 0 | 0 |
5,25,400 | 25,625 | 30,12,125 | 1.25 | -0.75 | 24200 | 0.00 | 2110.7 | 0 | 0 | 0 |
87,225 | 9,975 | 4,86,525 | 1.5 | -0.35 | 24250 | 0.00 | 959.65 | 0 | 0 | 0 |
3,46,650 | 23,400 | 23,58,200 | 1.3 | -0.25 | 24300 | 0.00 | 2193.85 | 0 | 0 | 0 |
40,325 | -4,825 | 2,87,725 | 1.05 | -0.20 | 24350 | -230.40 | 1125.15 | 25 | 250 | 250 |
2,21,775 | 57,325 | 8,84,375 | 1.3 | -0.15 | 24400 | 0.00 | 2278.05 | 0 | 0 | 0 |
51,600 | 6,875 | 2,30,200 | 0.85 | -0.30 | 24450 | 0.00 | 1187.35 | 0 | 0 | 0 |
5,65,700 | 1,04,650 | 21,05,025 | 0.95 | -0.30 | 24500 | -1004.45 | 1358.8 | 1,500 | 550 | 550 |
23,300 | -4,625 | 1,51,275 | 0.85 | -0.10 | 24550 | 0.00 | 1163.9 | 0 | 0 | 0 |
1,04,975 | 1,050 | 5,83,900 | 0.75 | -0.75 | 24600 | 0.00 | 2449.4 | 0 | 0 | 0 |
40,900 | 2,350 | 89,600 | 0.7 | -0.20 | 24650 | 0.00 | 1236.2 | 0 | 0 | 0 |
55,450 | -24,150 | 3,02,450 | 0.7 | -0.25 | 24700 | 0.00 | 2536.4 | 0 | 0 | 0 |
29,075 | 10,775 | 1,34,125 | 0.65 | -0.35 | 24750 | 0.00 | 1311.6 | 0 | 0 | 0 |
67,450 | -27,575 | 3,22,300 | 0.6 | -0.35 | 24800 | 0.00 | 2624.25 | 0 | 0 | 0 |
36,025 | 16,725 | 94,300 | 0.6 | -0.20 | 24850 | 0.00 | 1386.85 | 0 | 0 | 0 |
36,950 | 5,025 | 1,23,150 | 0.55 | -0.40 | 24900 | 0.00 | 2712.95 | 0 | 0 | 0 |
14,175 | 1,800 | 39,475 | 0.55 | -0.35 | 24950 | 0.00 | 1464.8 | 0 | 0 | 0 |
3,97,125 | -4,27,175 | 15,10,325 | 0.55 | -0.45 | 25000 | 0.00 | 1885 | 0 | 75 | 0 |
9,275 | 975 | 53,075 | 0.55 | -0.25 | 25050 | 0.00 | 1544.45 | 0 | 0 | 0 |
10,275 | -6,525 | 82,600 | 0.6 | -0.45 | 25100 | 0.00 | 2892.4 | 0 | 0 | 0 |
12,600 | -700 | 16,775 | 0.75 | -0.40 | 25150 | 0.00 | 1625.65 | 0 | 0 | 0 |
16,050 | -6,575 | 96,675 | 0.5 | -0.30 | 25200 | 0.00 | 2983.15 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25250 | 0.00 | 0 | 0 | 0 | 0 |
11,050 | 925 | 50,275 | 0.6 | -0.25 | 25300 | 0.00 | 3074.5 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25350 | 0.00 | 0 | 0 | 0 | 0 |
18,625 | 800 | 43,950 | 0.7 | -0.10 | 25400 | 0.00 | 3166.45 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25450 | 0.00 | 0 | 0 | 0 | 0 |
99,475 | -4,950 | 1,96,525 | 0.45 | -0.35 | 25500 | 0.00 | 1870 | 0 | 25 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25550 | 0.00 | 0 | 0 | 0 | 0 |
21,550 | 9,225 | 85,525 | 0.5 | -0.35 | 25600 | 0.00 | 3351.85 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25650 | 0.00 | 0 | 0 | 0 | 0 |
31,450 | -2,100 | 53,700 | 0.5 | -0.30 | 25700 | 0.00 | 3445.25 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25750 | 0.00 | 0 | 0 | 0 | 0 |
40,825 | 21,075 | 1,24,675 | 0.75 | -0.20 | 25800 | 0.00 | 3539.05 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25850 | 0.00 | 0 | 0 | 0 | 0 |
14,550 | 2,425 | 61,825 | 0.45 | -0.40 | 25900 | 0.00 | 3605.65 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25950 | 0.00 | 0 | 0 | 0 | 0 |
4,02,425 | 1,04,650 | 5,30,825 | 0.55 | -0.25 | 26000 | 0.00 | 3727.85 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 26050 | 0.00 | 0 | 0 | 0 | 0 |
1,89,025 | 52,025 | 2,48,925 | 0.5 | -0.45 | 26100 | 0.00 | 4084.85 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 26150 | 0.00 | 0 | 0 | 0 | 0 |
1,25,275 | 36,125 | 1,76,925 | 0.55 | -0.45 | 26200 | 0.00 | 4183.15 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 26250 | 0.00 | 0 | 0 | 0 | 0 |
2,34,250 | 57,600 | 3,89,025 | 0.6 | -0.15 | 26300 | 0.00 | 4281.5 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 26350 | 0.00 | 0 | 0 | 0 | 0 |
5,46,600 | -20,325 | 9,59,075 | 0.5 | -0.30 | 26400 | 0.00 | 4379.9 | 0 | 0 | 0 |
1,40,71,625 | 1,16,65,975 |
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.