FINNIFTY
Nifty Financial Services
23989.85
10.30 (0.04%)
Option Chain for FINNIFTY
16 Sep 2024 04:13 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
0 | 0 | 0 | 2650.75 | 0.00 | 20100 | -0.15 | 0.1 | 13,45,450 | 2,10,725 | 6,35,125 |
0 | 0 | 0 | 0 | 0.00 | 20150 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2554.65 | 0.00 | 20200 | -0.15 | 0.1 | 70,650 | 24,450 | 41,925 |
0 | 0 | 0 | 0 | 0.00 | 20250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2459.2 | 0.00 | 20300 | -0.20 | 0.1 | 35,550 | 13,000 | 31,975 |
0 | 0 | 0 | 0 | 0.00 | 20350 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2364.35 | 0.00 | 20400 | -0.10 | 0.15 | 96,550 | 37,750 | 68,300 |
0 | 0 | 0 | 0 | 0.00 | 20450 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2270.3 | 0.00 | 20500 | -0.15 | 0.1 | 2,91,275 | 42,975 | 1,79,925 |
0 | 0 | 0 | 0 | 0.00 | 20550 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2177.1 | 0.00 | 20600 | -0.15 | 0.1 | 1,74,700 | 78,100 | 1,03,550 |
0 | 0 | 0 | 0 | 0.00 | 20650 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 2084.85 | 0.00 | 20700 | -0.20 | 0.15 | 12,800 | 375 | 5,400 |
0 | 0 | 0 | 0 | 0.00 | 20750 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1993.7 | 0.00 | 20800 | -0.25 | 0.1 | 35,250 | 5,000 | 11,775 |
0 | 0 | 0 | 0 | 0.00 | 20850 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1903.65 | 0.00 | 20900 | -0.30 | 0.1 | 11,850 | -50 | 5,300 |
0 | 0 | 0 | 0 | 0.00 | 20950 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1814.95 | 0.00 | 21000 | -0.10 | 0.2 | 45,050 | -1,175 | 6,725 |
0 | 0 | 0 | 0 | 0.00 | 21050 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1727.65 | 0.00 | 21100 | -0.30 | 0.15 | 19,000 | -1,825 | 7,225 |
0 | 0 | 0 | 0 | 0.00 | 21150 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1641.85 | 0.00 | 21200 | -0.20 | 0.15 | 1,54,425 | 50,700 | 60,675 |
0 | 0 | 0 | 0 | 0.00 | 21250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 1557.7 | 0.00 | 21300 | -0.30 | 0.15 | 1,22,450 | 4,900 | 12,900 |
0 | 0 | 0 | 1516.25 | 0.00 | 21350 | -0.15 | 0.15 | 5,675 | 300 | 4,600 |
0 | 0 | 0 | 1475.3 | 0.00 | 21400 | -0.30 | 0.1 | 1,39,275 | 1,425 | 12,200 |
0 | 0 | 0 | 1434.8 | 0.00 | 21450 | -0.40 | 0.2 | 4,375 | 25 | 2,450 |
0 | 0 | 0 | 1394.75 | 0.00 | 21500 | -0.50 | 0.3 | 3,78,075 | 47,900 | 90,025 |
0 | 0 | 0 | 1355.25 | 0.00 | 21550 | -0.15 | 0.25 | 20,875 | 700 | 4,525 |
0 | 0 | 0 | 1316.2 | 0.00 | 21600 | -0.35 | 0.2 | 1,72,925 | 6,350 | 27,375 |
0 | 0 | 0 | 1277.75 | 0.00 | 21650 | -0.20 | 0.2 | 3,600 | -150 | 2,200 |
0 | 0 | 0 | 1239.8 | 0.00 | 21700 | -0.25 | 0.25 | 2,65,075 | 23,625 | 33,875 |
0 | 0 | 0 | 1202.4 | 0.00 | 21750 | -0.35 | 0.35 | 7,325 | 2,625 | 4,825 |
0 | 0 | 0 | 1166.3 | 0.00 | 21800 | -0.35 | 0.2 | 1,75,800 | 18,675 | 27,525 |
0 | 0 | 0 | 1129.05 | 0.00 | 21850 | -0.40 | 0.35 | 10,525 | -200 | 1,700 |
0 | 0 | 0 | 1093.35 | 0.00 | 21900 | -0.80 | 0.25 | 1,73,750 | 18,725 | 28,275 |
0 | 0 | 0 | 1058.3 | 0.00 | 21950 | -1.00 | 0.4 | 14,900 | 3,475 | 6,925 |
0 | 0 | 0 | 1023.85 | 0.00 | 22000 | -0.25 | 0.45 | 11,18,125 | -26,725 | 3,36,000 |
0 | 0 | 0 | 990 | 0.00 | 22050 | -0.50 | 0.5 | 24,800 | 425 | 6,025 |
0 | 0 | 0 | 956.8 | 0.00 | 22100 | -0.45 | 0.3 | 2,12,750 | -11,475 | 22,575 |
0 | 0 | 0 | 924.2 | 0.00 | 22150 | -0.90 | 0.3 | 17,150 | -1,275 | 7,525 |
0 | 0 | 0 | 892.3 | 0.00 | 22200 | -0.50 | 0.35 | 2,86,700 | -4,325 | 71,150 |
0 | 0 | 0 | 861 | 0.00 | 22250 | -0.30 | 0.5 | 44,400 | -1,625 | 8,100 |
0 | 0 | 0 | 830.35 | 0.00 | 22300 | -0.80 | 0.4 | 3,35,900 | -1,350 | 57,425 |
675 | 675 | 4,500 | 1648.15 | 847.75 | 22350 | -0.40 | 0.5 | 34,650 | -2,325 | 6,600 |
0 | 0 | 0 | 771.1 | 0.00 | 22400 | -0.45 | 0.45 | 3,55,625 | -6,000 | 60,200 |
550 | 550 | 1,100 | 1560 | 817.55 | 22450 | -1.00 | 0.55 | 56,800 | 7,175 | 24,550 |
0 | 1,200 | 0 | 1473 | 0.00 | 22500 | -0.70 | 0.6 | 23,00,700 | 1,08,825 | 5,63,650 |
0 | 0 | 0 | 687.2 | 0.00 | 22550 | -0.40 | 0.55 | 1,36,700 | 2,350 | 18,050 |
0 | 0 | 0 | 660.6 | 0.00 | 22600 | -0.70 | 0.5 | 12,61,350 | -85,425 | 2,45,150 |
0 | 0 | 0 | 634.65 | 0.00 | 22650 | -0.60 | 0.55 | 1,76,100 | 3,075 | 29,975 |
0 | 0 | 0 | 609.4 | 0.00 | 22700 | -1.45 | 0.55 | 11,76,950 | -43,825 | 1,98,500 |
0 | 0 | 0 | 584.7 | 0.00 | 22750 | -1.00 | 0.75 | 3,48,550 | 47,450 | 84,975 |
0 | 0 | 0 | 560.8 | 0.00 | 22800 | -1.05 | 0.75 | 29,29,725 | -2,46,700 | 4,14,100 |
0 | 0 | 0 | 705.15 | 0.00 | 22850 | -0.95 | 0.85 | 3,93,525 | 200 | 43,625 |
0 | 0 | 0 | 999.3 | 0.00 | 22900 | -1.50 | 0.65 | 19,16,025 | 1,73,150 | 4,68,175 |
0 | 25 | 0 | 996.05 | 0.00 | 22950 | -1.75 | 0.6 | 4,90,825 | -18,275 | 75,325 |
4,175 | 275 | 800 | 996.15 | 28.15 | 23000 | -1.40 | 0.75 | 99,58,875 | 5,86,225 | 14,82,325 |
50 | -25 | 25 | 872.95 | 0.00 | 23050 | -2.10 | 0.8 | 9,95,150 | 6,725 | 1,44,025 |
0 | 0 | 0 | 836.7 | 0.00 | 23100 | -1.70 | 0.8 | 34,76,300 | 3,60,125 | 5,71,150 |
0 | 50 | 0 | 814.45 | 0.00 | 23150 | -2.45 | 1.4 | 11,86,100 | 60,800 | 1,81,725 |
3,550 | 0 | 375 | 797.1 | 37.85 | 23200 | -2.15 | 0.9 | 57,06,175 | 3,76,675 | 12,02,525 |
9,375 | -275 | 275 | 761.8 | 81.55 | 23250 | -2.30 | 1.35 | 22,59,400 | 1,62,850 | 3,04,375 |
11,875 | -125 | 6,150 | 699 | 62.65 | 23300 | -2.90 | 1.15 | 73,31,500 | 7,49,275 | 11,84,450 |
16,275 | -175 | 675 | 636 | 53.10 | 23350 | -3.80 | 1.3 | 32,51,000 | 1,13,200 | 3,18,375 |
25,175 | -6,750 | 11,425 | 588.85 | 49.40 | 23400 | -4.15 | 1.85 | 92,00,525 | 9,03,600 | 15,96,550 |
14,650 | -525 | 1,925 | 545.3 | 53.30 | 23450 | -5.70 | 1.75 | 40,56,000 | 2,44,775 | 4,96,525 |
97,350 | -7,625 | 65,675 | 487.95 | 49.75 | 23500 | -8.20 | 2.3 | 1,42,51,050 | 14,22,850 | 21,72,325 |
61,675 | -6,325 | 16,700 | 440.85 | 46.10 | 23550 | -9.20 | 2.85 | 99,80,650 | 6,03,975 | 8,83,600 |
1,21,150 | -6,750 | 99,425 | 396.15 | 48.15 | 23600 | -11.80 | 4.2 | 1,72,29,650 | 8,89,050 | 17,96,775 |
1,34,375 | -7,825 | 46,975 | 340.1 | 34.15 | 23650 | -14.65 | 5.75 | 1,07,95,275 | 4,78,150 | 10,26,175 |
1,90,575 | 50 | 3,38,475 | 298.35 | 41.40 | 23700 | -17.65 | 7.75 | 1,73,66,025 | 8,16,825 | 16,72,625 |
95,525 | 12,175 | 2,37,675 | 253.5 | 32.50 | 23750 | -23.20 | 11.15 | 1,48,58,025 | 5,76,375 | 9,04,000 |
2,29,050 | -63,325 | 23,90,325 | 207.75 | 29.85 | 23800 | -33.10 | 15.85 | 3,10,28,100 | 13,62,700 | 19,04,600 |
1,07,925 | -18,100 | 25,69,725 | 165.6 | 20.20 | 23850 | -39.95 | 23.2 | 2,15,08,150 | 7,44,025 | 10,86,750 |
4,51,175 | -28,675 | 1,19,53,275 | 123.9 | 11.90 | 23900 | -45.90 | 37.1 | 3,33,59,425 | 8,53,600 | 16,85,450 |
4,97,400 | 1,46,450 | 2,20,32,675 | 93.35 | 5.35 | 23950 | -53.00 | 55 | 3,89,61,425 | 6,54,875 | 9,60,350 |
24,97,500 | 12,38,100 | 6,23,43,475 | 67 | 1.00 | 24000 | -51.00 | 78 | 4,89,50,575 | 12,28,225 | 16,20,525 |
11,85,800 | 8,73,800 | 3,23,19,925 | 45.85 | -2.15 | 24050 | -62.00 | 107 | 1,48,80,600 | 2,11,675 | 2,66,825 |
18,31,500 | 11,65,825 | 4,01,47,600 | 30.4 | -4.05 | 24100 | -55.40 | 139.65 | 83,37,675 | 1,39,100 | 1,85,825 |
13,79,700 | 9,70,775 | 2,10,92,100 | 19.5 | -5.70 | 24150 | -61.25 | 179.95 | 14,33,500 | 50,050 | 64,975 |
19,81,700 | 10,82,100 | 2,99,33,125 | 12.85 | -5.60 | 24200 | -65.65 | 219.2 | 12,89,100 | 18,875 | 43,950 |
9,17,575 | 6,04,525 | 1,42,89,450 | 8.15 | -4.15 | 24250 | -69.30 | 263.6 | 2,26,525 | 14,600 | 24,950 |
18,51,075 | 10,49,400 | 2,06,71,600 | 4.9 | -5.00 | 24300 | -63.40 | 314.4 | 2,53,400 | 8,325 | 14,650 |
9,72,625 | 7,62,425 | 1,28,69,350 | 3.2 | -4.00 | 24350 | -64.25 | 363.85 | 11,550 | 300 | 3,525 |
15,35,500 | 10,73,925 | 1,51,88,450 | 1.95 | -3.50 | 24400 | -50.40 | 418 | 25,200 | 2,050 | 4,750 |
9,26,575 | 6,82,225 | 78,10,700 | 1.15 | -3.55 | 24450 | -67.25 | 455.55 | 1,625 | 50 | 625 |
25,58,025 | 17,47,900 | 1,51,87,650 | 0.85 | -2.55 | 24500 | -68.45 | 506.75 | 32,300 | 5,450 | 14,575 |
7,46,750 | 5,05,575 | 50,32,550 | 0.7 | -2.25 | 24550 | 0.00 | 888 | 0 | 25 | 0 |
11,67,950 | 5,16,250 | 74,65,800 | 0.45 | -1.70 | 24600 | 0.00 | 1916.85 | 0 | 0 | 0 |
3,37,300 | 1,73,950 | 20,56,075 | 0.55 | -1.60 | 24650 | -1315.30 | 645.95 | 200 | 0 | 0 |
9,04,000 | 3,88,825 | 54,79,875 | 0.45 | -1.50 | 24700 | 0.00 | 2006 | 0 | 0 | 0 |
2,29,425 | 57,875 | 17,65,675 | 0.35 | -0.95 | 24750 | 0.00 | 2050.95 | 0 | 0 | 0 |
6,04,425 | 2,00,475 | 40,42,500 | 0.4 | -1.00 | 24800 | 0.00 | 2096.2 | 0 | 0 | 0 |
1,40,750 | 16,250 | 9,78,375 | 0.3 | -0.85 | 24850 | -50.80 | 856.85 | 600 | 300 | 325 |
3,63,000 | 1,94,075 | 28,00,600 | 0.25 | -1.65 | 24900 | 0.00 | 2187.4 | 0 | 0 | 0 |
1,05,650 | 8,350 | 6,03,525 | 0.25 | -0.80 | 24950 | 0.00 | 2233.35 | 0 | 0 | 0 |
13,13,625 | 2,14,800 | 88,78,275 | 0.35 | -0.65 | 25000 | 0.00 | 2279.5 | 0 | 0 | 0 |
59,475 | 22,050 | 2,08,025 | 0.2 | -0.90 | 25050 | 0.00 | 2325.85 | 0 | 0 | 0 |
1,37,475 | 42,925 | 7,44,350 | 0.2 | -0.80 | 25100 | 0.00 | 2372.4 | 0 | 0 | 0 |
83,325 | 46,875 | 3,61,100 | 0.2 | -0.60 | 25150 | 0.00 | 2419.1 | 0 | 0 | 0 |
2,36,825 | 1,98,825 | 15,14,725 | 0.2 | -0.60 | 25200 | 0.00 | 2466 | 0 | 0 | 0 |
32,575 | 32,575 | 2,27,225 | 0.2 | 0.20 | 25250 | 2513.10 | 2513.1 | 0 | 0 | 0 |
2,22,450 | -13,575 | 8,54,050 | 0.4 | -0.30 | 25300 | 0.00 | 2560.3 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25350 | 0.00 | 0 | 0 | 0 | 0 |
1,58,900 | 35,650 | 10,46,275 | 0.15 | -0.45 | 25400 | 0.00 | 1460.55 | 0 | 25 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25450 | 0.00 | 0 | 0 | 0 | 0 |
1,99,075 | 8,600 | 13,51,450 | 0.15 | -0.55 | 25500 | 0.00 | 2750.65 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25550 | 0.00 | 0 | 0 | 0 | 0 |
41,475 | 13,875 | 3,10,925 | 0.2 | -0.40 | 25600 | 0.00 | 2846.55 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25650 | 0.00 | 0 | 0 | 0 | 0 |
37,450 | 18,675 | 2,47,750 | 0.15 | -0.55 | 25700 | 0.00 | 2942.9 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25750 | 0.00 | 0 | 0 | 0 | 0 |
41,675 | 6,050 | 2,73,375 | 0.2 | -0.50 | 25800 | 0.00 | 3039.65 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25850 | 0.00 | 0 | 0 | 0 | 0 |
8,74,175 | 2,37,900 | 10,85,050 | 0.25 | -0.45 | 25900 | 0.00 | 3136.7 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 25950 | 0.00 | 0 | 0 | 0 | 0 |
5,11,625 | 90,000 | 8,48,175 | 0.2 | -0.45 | 26000 | 0.00 | 3234.05 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 26050 | 0.00 | 0 | 0 | 0 | 0 |
77,450 | 19,950 | 2,58,100 | 0.25 | -0.25 | 26100 | 0.00 | 3331.7 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 26150 | 0.00 | 0 | 0 | 0 | 0 |
93,000 | 21,325 | 2,18,375 | 0.25 | -0.20 | 26200 | 0.00 | 3429.55 | 0 | 0 | 0 |
|
||||||||||
0 | 0 | 0 | 0 | 0.00 | 26250 | 0.00 | 0 | 0 | 0 | 0 |
1,19,475 | 16,425 | 2,61,875 | 0.25 | -0.25 | 26300 | 0.00 | 3527.6 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 26350 | 0.00 | 0 | 0 | 0 | 0 |
3,13,925 | -49,925 | 14,55,975 | 0.3 | -0.15 | 26400 | 0.00 | 3625.85 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 26450 | 0 | 0 | 0 | 0 | ||
81,475 | 81,475 | 2,97,400 | 0.15 | 26500 | 3724.25 | 0 | 0 | 0 | ||
2,89,44,825 | 2,79,79,150 |
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.