Related Pages for FINNIFTY
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services
26922.8 120.55 (0.45%)

Option Chain for FINNIFTY
15 Jul 2025 11:53 AM IST

Next Refresh in

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

Call
Put

Lot Size : 65
Delta OI Change OI Vol IV Ltp Change OI pcrCOI pcr Change Ltp IV Vol Change OI OI Delta
- 0 0 0 - 4262.50 0.00
- 22500 -
-0.35 2.25 33.22 117 -7 516 -0.00
0.00 0 0 0 0.00 0.00 0.00
- 22600 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 22700 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 22800 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 22900 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 3804.80 0.00
- 23000 -
-0.20 3.15 30.81 56 -12 565 -0.01
0.00 0 0 0 0.00 0.00 0.00
- 23050 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 23100 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 23150 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 23200 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 23250 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 23300 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 23350 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 23400 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 23450 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 3362.45 0.00
- 23500 -
-0.50 3.75 27.69 29 0 513 -0.01
0.00 0 0 0 0.00 0.00 0.00
- 23550 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 3276.15 0.00
- 23600 -
0.00 4.05 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 23650 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 3190.70 0.00
- 23700 -
0.00 4.30 0.00 0 -2 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 23750 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 3106.10 0.00
- 23800 -
0.00 3.80 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 23850 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 3022.35 0.00
- 23900 -
0.00 4.50 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 23950 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 3110.00 -61.75
- 24000 -
-0.45 4.70 24.63 59 2 495 -0.01
0.00 0 0 0 0.00 0.00 0.00
- 24050 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2857.65 0.00
- 24100 -
-0.50 4.75 24.00 12 5 25 -0.01
0.00 0 0 0 0.00 0.00 0.00
- 24150 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2776.75 0.00
- 24200 -
0.00 5.55 0.00 0 2 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 24250 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2696.85 0.00
- 24300 -
0.00 6.00 0.00 0 4 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 24350 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2618.00 0.00
- 24400 -
-0.80 5.05 21.88 1 0 60 -0.01
0.00 0 0 0 0.00 0.00 0.00
- 24450 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2540.25 0.00
- 24500 -
-1.15 5.55 21.30 75 3 923 -0.01
0.00 0 0 0 0.00 0.00 0.00
- 24550 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2463.55 0.00
- 24600 -
-1.75 6.00 20.81 1 0 9 -0.01
0.00 0 0 0 0.00 0.00 0.00
- 24650 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2388.05 0.00
- 24700 -
-2.30 6.10 20.18 3 0 19 -0.01
0.00 0 0 0 0.00 0.00 0.00
- 24750 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2313.65 0.00
- 24800 -
-2.60 6.40 19.47 5 3 24 -0.02
0.00 0 0 0 0.00 0.00 0.00
- 24850 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2241.40 0.00
- 24900 -
-1.60 7.95 19.25 97 54 145 -0.02
0.00 0 0 0 0.00 0.00 0.00
- 24950 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 2200.40 0.00
- 25000 -
-1.65 8.75 18.72 384 158 1,168 -0.02
0.00 0 0 0 0.00 0.00 0.00
- 25050 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2098.40 0.00
- 25100 -
-1.85 10.00 18.39 4 1 64 -0.03
0.00 0 0 0 0.00 0.00 0.00
- 25150 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2027.85 0.00
- 25200 -
-2.90 10.70 17.77 22 8 36 -0.03
0.00 0 0 0 0.00 0.00 0.00
- 25250 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1775.00 0.00
- 25300 -
-2.80 12.50 17.29 30 2 65 -0.03
0.00 0 0 0 0.00 0.00 0.00
- 25350 -
0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1892.80 0.00
- 25400 -
-3.65 14.00 16.84 9 -3 30 -0.04
0.00 0 0 0 0.00 0.00 0.00
- 25450 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1450.00 0.00
- 25500 -
-4.90 16.45 16.41 154 22 707 -0.04
- 0 0 0 - 1951.50 0.00
- 25550 -
-8.95 17.50 16.16 13 2 10 -0.05
- 0 0 0 - 1763.05 0.00
- 25600 -
-5.60 21.50 16.40 13 5 26 -0.05
- 0 0 0 - 1866.05 0.00
- 25650 -
-10.70 19.30 15.58 4 0 14 -0.05
- 0 0 0 - 1700.20 0.00
- 25700 -
-6.35 22.25 15.58 14 -1 42 -0.06
- 0 0 0 - 1782.10 0.00
- 25750 -
-8.85 23.55 15.31 12 0 5 -0.06
- 0 0 0 - 1638.70 0.00
- 25800 -
-8.30 26.35 15.20 12 5 85 -0.07
- 0 0 0 - 1699.70 0.00
- 25850 -
0.00 149.55 4.97 0 0 0 -0.00
- 0 0 0 - 1578.55 0.00
- 25900 -
-10.15 30.95 14.81 41 4 167 -0.08
- 0 0 0 - 1618.90 0.00
- 25950 -
0.00 168.15 4.52 0 0 0 -0.00
0.00 0 0 0 0.00 1002.00 0.00
- 26000 -
-12.80 37.20 14.48 1,184 50 797 -0.10
- 0 0 0 - 1539.80 0.00
- 26050 -
0.00 180.15 0.00 0 0 0 0.00
- 0 0 0 - 1462.50 0.00
- 26100 -
0.00 787.40 3.92 0 0 0 -0.00
0.00 0 0 0 0.00 1012.35 0.00
- 26150 -
0.00 210.60 3.71 0 0 0 -0.00
0.00 0 0 0 0.00 945.35 0.00
- 26200 -
-20.55 54.50 13.85 47 0 143 -0.14
0.00 0 0 0 0.00 956.20 0.00
- 26250 -
-34.40 58.00 13.56 19 -1 41 -0.15
- 0 0 0 - 1352.00 0.00
- 26300 -
-23.75 67.30 13.66 236 -141 364 -0.16
- 0 0 1 - 679.90 -634.60
- 26350 -
0.00 261.40 3.05 0 0 0 -0.00
- 9 1 11 - 630.20 -116.45
15.44 26400 -2.00
-27.20 83.90 13.52 51 -2 139 -0.20
0.97 3 0 1 5.51 594.90 62.20
13.00 26450 -
-31.20 91.55 13.37 38 -5 39 -0.21
0.79 122 0 17 11.99 621.80 71.80
6.40 26500 -
-31.50 102.20 13.32 855 94 781 -0.23
0.86 0 0 2 8.28 524.95 22.10
- 26550 -
0.00 318.35 2.18 0 0 0 -0.00
0.75 26 4 17 12.10 546.25 78.60
7.23 26600 -0.50
-39.50 124.25 13.09 134 -2 188 -0.27
0.71 5 0 3 12.97 528.35 92.80
7.20 26650 -
-50.40 130.05 12.67 101 0 36 -0.29
0.69 209 55 226 12.26 478.50 75.30
1.19 26700 -0.42
-45.55 151.75 12.96 444 -23 248 -0.32
0.67 220 16 748 12.02 441.50 69.65
0.67 26750 -8.00
-52.40 165.25 12.80 677 -128 148 -0.34
0.64 447 115 1,200 11.95 406.50 62.45
1.30 26800 0.82
-53.50 185.00 12.87 1,930 94 581 -0.37
0.62 204 11 841 12.03 378.45 64.05
1.56 26850 5.36
-59.45 199.85 12.71 1,044 59 318 -0.39
0.59 566 183 1,546 11.79 343.70 52.45
0.84 26900 1.26
-54.95 225.95 12.97 1,255 231 476 -0.42
0.56 295 63 592 11.67 312.75 46.70
0.84 26950 1.63
-60.60 246.00 12.86 427 103 248 -0.44
0.53 1,483 178 2,159 11.62 284.50 41.95
0.70 27000 1.91
-62.65 269.00 12.85 1,100 340 1,045 -0.47
0.50 147 -53 273 11.63 259.00 38.30
0.75 27050 1.34
-70.65 293.55 12.82 222 -71 110 -0.50
0.47 378 -49 393 11.79 238.85 39.00
0.51 27100 -0.24
-72.85 315.40 12.68 72 12 194 -0.53
0.44 121 0 184 11.81 217.65 36.50
1.28 27150 -
-87.80 344.05 12.74 6 1 155 -0.55
0.41 779 -16 533 11.57 191.05 27.40
0.24 27200 -0.63
-84.60 369.00 12.57 30 10 188 -0.58
0.38 167 15 175 11.55 172.15 25.85
0.60 27250 0.20
-157.45 386.25 11.90 8 3 101 -0.62
0.35 323 65 1,122 11.48 152.65 20.75
- 27300 -0.06
0.00 522.50 0.00 0 -4 0 0.00
0.33 92 2 66 11.89 144.55 30.65
0.54 27350 1.50
-30.90 520.90 15.22 5 3 50 -0.63
0.30 336 21 163 11.69 125.30 19.85
- 27400 -
0.00 578.80 0.00 0 0 0 0.00
0.28 29 7 58 11.69 111.00 20.40
0.28 27450 -
135.05 603.55 16.05 3 0 8 -0.67
0.25 1,504 -76 1,896 11.66 98.00 13.95
0.10 27500 0.96
-132.90 578.65 13.07 169 -73 150 -0.72
0.00 0 0 0 2.20 603.85 0.00
- 27550 -
0.00 651.50 0.00 0 0 0 0.00
0.21 113 5 146 11.88 79.50 12.85
- 27600 -
0.00 840.00 0.00 0 0 0 0.00
0.20 73 -3 25 12.36 77.25 17.70
- 27650 -
0.00 799.10 - 0 0 0 -
0.18 182 41 197 12.07 63.80 10.45
- 27700 -
0.00 811.35 0.00 0 0 0 0.00
0.00 0 0 0 2.97 518.05 0.00
- 27750 -
0.00 919.10 0.00 0 0 0 0.00
0.00 0 0 0 3.06 698.75 0.00
- 27800 -
0.00 885.00 0.00 0 0 0 0.00
0.13 190 1 26 12.22 44.25 6.45
- 27850 -
0.00 927.50 0.00 0 0 0 0.00
0.12 136 1 69 12.38 39.95 4.55
- 27900 -
0.00 1056.85 0.00 0 0 0 0.00
0.11 67 6 48 12.41 35.30 3.15
- 27950 -
-5.70 1026.15 0.00 0 0 0 0.00
0.09 1,667 57 616 12.41 30.30 1.35
- 28000 -
46.90 811.60 0.00 0 0 0 0.00
0.08 991 2 78 12.52 27.25 3.20
- 28050 -
0.00 1005.45 0.00 0 0 0 0.00
0.00 0 0 0 4.14 603.20 0.00
- 28100 -
0.00 1892.10 - 0 0 0 -
0.00 0 0 0 4.36 373.20 0.00
- 28150 -
0.00 996.00 0.00 0 0 0 0.00
0.06 214 -132 247 12.96 20.35 0.95
- 28200 -
0.00 1960.80 - 0 0 0 -
0.00 0 0 0 4.71 342.25 0.00
- 28250 -
0.00 1178.00 - 0 0 0 -
0.05 193 38 97 13.30 16.90 0.60
- 28300 -
13.05 973.75 0.00 0 0 0 0.00
0.00 0 0 0 5.08 313.30 0.00
- 28350 -
0.00 1248.45 - 0 0 0 -
0.04 113 -5 24 13.33 12.70 -1.35
- 28400 -
0.00 2101.60 - 0 0 0 -
0.00 0 0 0 5.45 286.25 0.00
- 28450 -
0.00 1259.80 0.00 0 0 0 0.00
0.04 1,815 -325 682 13.99 12.15 -0.40
- 28500 -
0.00 2173.65 - 0 0 0 -
0.03 12 -2 12 13.96 10.30 -8.30
- 28550 -
0.00 1396.35 - 0 0 0 -
0.00 0 0 0 0.00 139.10 0.00
- 28600 -
0.00 2247.95 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00
- 28650 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 8 0 0.00 8.30 -0.55
- 28700 -
0.00 2322.25 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00
- 28750 -
0.00 0.00 0.00 0 0 0 0.00
0.02 85 0 1 14.78 7.25 -0.90
- 28800 -
0.00 2397.55 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00
- 28850 -
0.00 0.00 0.00 0 0 0 0.00
0.02 27 1 9 15.60 7.45 1.25
- 28900 -
0.00 1542.10 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 28950 -
0.00 0.00 0.00 0 0 0 0.00
0.02 1,063 -151 241 15.66 5.60 -0.15
- 29000 -
0.00 2549.80 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00
- 29050 -
0.00 0.00 0.00 0 0 0 0.00
0.02 21 1 7 16.31 5.60 0.40
- 29100 -
0.00 2627.85 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00
- 29150 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 8.39 337.60 0.00
- 29200 -
0.00 2706.75 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00
- 29250 -
0.00 0.00 0.00 0 0 0 0.00
0.01 76 -7 14 16.94 4.30 0.00
- 29300 -
0.00 2786.55 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00
- 29350 -
0.00 0.00 0.00 0 0 0 0.00
0.01 21 -2 18 17.73 4.55 0.55
- 29400 -
0.00 2867.20 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00
- 29450 -
0.00 0.00 0.00 0 0 0 0.00
0.01 423 -1 24 17.54 3.40 -0.30
- 29500 -
0.00 2948.65 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00
- 29550 -
0.00 0.00 0.00 0 0 0 0.00
0.01 40 -2 9 18.37 3.70 -0.25
- 29600 -
0.00 3030.85 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00
- 29650 -
0.00 0.00 0.00 0 0 0 0.00
0.01 53 15 25 18.57 3.10 -0.20
- 29700 -
0.00 3113.85 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00
- 29750 -
0.00 0.00 0.00 0 0 0 0.00
0.01 32 -5 26 19.03 2.90 -0.25
- 29800 -
0.00 3197.55 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00
- 29850 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 29900 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 29950 -
0.00 0.00 0.00 0 0 0 0.00
0.01 837 34 80 19.83 2.55 -0.25
- 30000 -
0.00 3367.10 - 0 0 0 -
15,909 12,261
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.