`
Related Pages for FINNIFTY
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services
26400 897.90 (3.52%)

Option Chain for FINNIFTY

12 May 2025 11:37 AM IST

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

Call
Put

Lot Size : 65
Delta OI Change OI Vol IV Ltp Change Change Ltp IV Vol Change OI OI Delta
- 0 0 0 - 3565.70 0.00 20000 -10.45 3.90 - 317 -34 321 -
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 20200 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 20400 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 3106.05 0.00 20500 0.00 14.00 0.00 0 2 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 20700 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 20900 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2664.95 0.00 21000 0.00 20.05 0.00 0 1 0 0.00
- 0 0 0 - 2579.50 0.00 21100 0.00 132.05 22.71 0 0 0 -0.00
- 0 0 0 - 2495.10 0.00 21200 0.00 145.85 22.54 0 0 0 -0.00
- 0 0 0 - 2411.80 0.00 21300 0.00 160.75 22.34 0 0 0 -0.00
- 0 0 0 - 2329.60 0.00 21400 0.00 176.80 22.14 0 0 0 -0.00
- 0 0 0 - 2248.60 0.00 21500 -20.35 6.75 41.28 299 -102 92 -0.01
- 0 0 0 - 2168.85 0.00 21600 0.00 212.50 20.72 0 0 0 -0.00
- 0 0 0 - 2090.40 0.00 21700 0.00 232.30 20.49 0 0 0 -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 - 2013.25 0.00 21800 0.00 20.00 0.00 0 0 0 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 - 1937.50 0.00 21900 -20.85 7.00 38.32 10 -11 9 -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 - 1863.20 0.00 22000 -26.75 8.00 38.20 265 -51 208 -0.01
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 - 1791.10 0.00 22100 0.00 20.00 0.00 0 0 0 0.00
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 - 1719.55 0.00 22200 -30.90 8.15 36.59 13 -3 25 -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 0 0 - 1648.75 0.00 22300 0.00 20.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 22350 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1580.55 0.00 22400 -31.25 9.75 35.88 2 -1 3 -0.01
0.00 0 0 0 0.00 0.00 0.00 22450 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1513.90 0.00 22500 -35.00 12.50 36.31 32 -4 29 -0.02
0.00 0 0 0 0.00 0.00 0.00 22550 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1448.90 0.00 22600 0.00 474.85 16.33 0 0 0 -0.00
0.00 0 0 0 0.00 0.00 0.00 22650 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1385.55 0.00 22700 -38.90 13.45 35.03 53 -13 91 -0.02
0.00 0 0 0 0.00 0.00 0.00 22750 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1323.90 0.00 22800 -1.45 52.00 0.00 0 9 0 0.00
0.00 0 0 0 0.00 0.00 0.00 22850 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1263.90 0.00 22900 -10.75 13.95 33.53 9 7 7 -0.02
0.00 0 0 0 0.00 0.00 0.00 22950 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1205.65 0.00 23000 -47.30 14.55 32.80 486 -45 553 -0.02
0.00 0 0 0 0.00 0.00 0.00 23050 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1149.10 0.00 23100 -11.30 15.75 32.36 5 2 2 -0.02
0.00 0 0 0 0.00 0.00 0.00 23150 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1094.25 0.00 23200 -7.90 17.10 31.99 2 5 5 -0.02
0.00 0 0 0 0.00 0.00 0.00 23250 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 1041.15 0.00 23300 -57.75 18.50 31.46 37 5 32 -0.03
0.00 0 0 0 0.00 0.00 0.00 23350 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 989.80 0.00 23400 -15.95 19.70 30.91 11 2 7 -0.03
0.00 0 0 0 0.00 0.00 0.00 23450 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 2850.00 0.00 23500 -71.15 21.40 30.47 303 7 213 -0.03
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 - 892.10 0.00 23600 0.00 900.35 12.32 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 - 845.90 0.00 23700 0.00 952.35 12.05 0 0 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 - 801.35 0.00 23800 0.00 1006.05 11.14 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 - 758.55 0.00 23900 0.00 1061.45 10.62 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 2048.20 0.00 24000 -101.30 29.60 27.67 319 62 434 -0.04
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 - 677.80 0.00 24100 -93.80 30.20 26.84 37 0 12 -0.05
0.00 0 0 0 0.00 0.00 0.00 24150 0.00 0.00 0.00 0 0 0 0.00
0.00 0 -2 0 0.00 1433.20 0.00 24200 -124.55 32.45 26.29 64 1 41 -0.05
- 0 0 0 - 2271.50 0.00 24250 0.00 59.20 9.48 0 0 0 -0.00
- 0 0 0 - 603.55 0.00 24300 -339.50 34.80 25.72 11 3 3 -0.05
- 0 0 0 - 2181.30 0.00 24350 0.00 68.35 9.12 0 0 0 -0.00
- 0 0 0 - 568.80 0.00 24400 -60.55 37.00 25.09 19 5 5 -0.06
- 0 0 0 - 2092.20 0.00 24450 0.00 78.60 8.75 0 0 0 -0.00
0.00 0 0 0 0.00 1758.85 0.00 24500 -155.05 41.95 24.81 414 -57 278 -0.07
- 0 0 0 - 2004.35 0.00 24550 0.00 90.05 8.35 0 0 0 -0.00
- 0 0 0 - 503.85 0.00 24600 -166.35 45.35 24.26 117 -17 222 -0.07
- 0 0 0 - 1917.75 0.00 24650 0.00 102.80 7.94 0 0 0 -0.00
- 0 0 0 - 473.55 0.00 24700 -176.20 50.20 23.85 295 -3 169 -0.08
- 0 0 0 - 1832.50 0.00 24750 -188.35 50.50 23.37 13 -1 12 -0.08
- 0 0 0 - 444.75 0.00 24800 -187.60 54.25 23.26 164 -3 124 -0.09
- 0 0 0 - 1748.80 0.00 24850 -198.95 52.00 22.50 18 -2 27 -0.09
- 0 0 0 - 417.30 0.00 24900 -205.60 60.05 22.83 124 26 182 -0.10
- 0 0 0 - 1666.60 0.00 24950 -219.50 61.10 22.40 22 -8 22 -0.10
- 95 -6 11 - 1470.00 622.75 25000 -216.15 69.20 22.62 2,583 316 1,402 -0.11
- 0 0 0 - 1586.10 0.00 25050 -250.65 72.50 22.40 22 -7 32 -0.11
0.00 0 3 0 0.00 766.00 0.00 25100 -250.10 74.35 22.00 111 2 107 -0.12
- 0 0 0 - 1507.35 0.00 25150 -256.45 78.55 21.80 14 -5 33 -0.12
0.00 0 7 0 0.00 720.35 0.00 25200 -262.75 83.05 21.61 128 -19 106 -0.13
0.00 0 6 0 0.00 662.10 0.00 25250 -284.50 88.75 21.48 8 -1 34 -0.14
- 26 -4 3 - 1200.20 550.40 25300 -287.45 92.55 21.19 251 -13 184 -0.15
- 16 0 6 - 1045.10 444.85 25350 -304.45 93.55 20.65 32 -8 32 -0.15
- 41 -8 17 - 1101.65 521.85 25400 -304.45 106.00 20.94 341 50 215 -0.16
0.97 57 -13 18 10.20 1080.00 527.75 25450 -326.75 107.00 20.41 39 -16 29 -0.17
0.87 266 -102 201 16.76 1089.65 571.60 25500 -337.55 117.00 20.45 1,618 285 1,330 -0.18
0.86 60 -110 166 16.12 1040.70 548.90 25550 -352.65 120.00 20.00 235 -59 80 -0.19
0.83 172 -112 233 17.69 1019.90 560.25 25600 -361.80 130.80 20.06 331 30 435 -0.20
0.82 50 -24 37 17.21 972.45 544.90 25650 -372.70 137.00 19.78 88 -21 38 -0.21
0.82 81 -42 150 16.28 916.75 512.00 25700 -396.55 146.05 19.61 360 21 222 -0.22
0.84 98 -58 82 14.14 845.70 466.10 25750 -421.10 152.95 19.33 34 -20 24 -0.23
0.83 147 -61 189 13.46 794.95 439.05 25800 -428.35 164.55 19.29 262 -9 247 -0.25
0.82 48 -8 22 13.15 748.35 412.95 25850 -451.55 175.00 19.14 43 4 61 -0.26
0.75 96 -69 175 16.90 773.95 463.40 25900 -463.75 187.70 19.07 174 2 157 -0.27
0.73 72 -26 91 17.04 738.95 442.65 25950 -474.30 196.40 18.76 28 -2 120 -0.29
0.71 568 -117 602 16.94 702.60 435.45 26000 -496.10 213.00 18.82 1,387 423 1,895 -0.30
0.75 119 -26 64 12.43 580.95 325.55 26050 -510.45 219.95 18.37 93 4 171 -0.32
0.68 407 -95 425 16.57 626.25 394.00 26100 -522.30 237.20 18.39 400 71 444 -0.33
0.66 194 -34 159 16.35 589.90 374.60 26150 -537.80 253.45 18.29 208 50 212 -0.35
0.64 766 -97 1,300 16.32 556.45 351.45 26200 -549.95 265.90 18.03 1,494 420 975 -0.37
0.63 141 -70 470 16.11 522.00 333.75 26250 -582.25 288.40 18.14 319 98 220 -0.39
0.60 681 -27 1,896 16.19 492.75 320.25 26300 -594.30 304.30 17.93 1,280 298 748 -0.40
0.58 153 10 359 16.10 462.00 306.25 26350 -658.65 320.00 17.68 371 95 165 -0.42
0.56 582 109 1,374 15.75 427.00 279.95 26400 -640.60 343.55 17.76 815 214 576 -0.44
0.54 97 11 155 15.74 400.00 265.40 26450 -538.90 360.00 17.47 87 31 96 -0.46
0.52 1,317 -608 2,187 15.63 371.75 242.85 26500 -654.85 389.50 17.70 571 117 527 -0.48
0.50 39 -1 35 15.85 351.40 233.30 26550 -671.10 420.15 17.91 23 16 28 -0.50
0.48 410 28 323 15.72 325.00 217.80 26600 -681.70 433.50 17.38 112 70 223 -0.52
0.46 46 -1 44 16.02 309.90 209.95 26650 -725.40 481.75 18.31 41 27 40 -0.54
0.43 240 -93 988 15.59 278.25 186.35 26700 -665.75 485.00 17.21 66 23 80 -0.56
0.41 49 1 46 15.38 253.80 171.10 26750 -778.80 519.95 17.44 51 6 32 -0.58
0.39 243 -18 378 15.71 242.00 165.20 26800 -392.40 547.70 17.34 47 15 53 -0.60
0.37 41 0 96 15.88 227.50 154.70 26850 46.15 1055.05 0.00 0 0 0 0.00
0.35 160 -13 208 15.74 206.65 141.20 26900 0.00 3347.45 - 0 0 0 -
0.33 40 -2 20 15.57 187.70 131.30 26950 0.00 970.65 0.00 0 0 0 0.00
0.30 1,849 -248 3,043 15.34 167.25 111.30 27000 -373.65 685.50 17.73 19 36 36 -0.67
0.29 73 6 96 15.92 164.85 108.85 27050 0.00 991.35 - 0 0 0 -
0.27 289 85 377 15.67 146.50 98.45 27100 0.00 3529.15 - 0 0 0 -
0.26 38 -2 41 15.89 137.70 89.80 27150 0.00 1056.50 - 0 0 0 -
0.24 191 58 304 15.68 122.30 80.90 27200 0.00 3620.75 - 0 0 0 -
0.22 41 2 62 15.69 111.90 76.90 27250 0.00 1123.75 - 0 0 0 -
0.21 97 -16 186 15.79 103.55 68.00 27300 0.00 3712.85 - 0 0 0 -
0.20 63 10 26 16.11 99.00 62.70 27350 0.00 1193.05 - 0 0 0 -
0.18 96 27 173 15.83 86.00 56.00 27400 0.00 1345.05 0.00 0 0 0 0.00
0.17 18 1 17 16.26 83.75 50.15 27450 0.00 1350.05 0.00 0 0 0 0.00
0.15 1,119 -140 2,253 16.05 73.00 47.15 27500 0.00 3898.30 - 0 0 0 -
0.00 0 1 0 0.00 39.10 0.00 27550 0.00 1337.55 - 0 0 0 -
0.14 112 -4 53 16.32 63.00 39.50 27600 0.00 3991.65 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 27650 0.00 0.00 0.00 0 0 0 0.00
0.12 121 16 72 16.57 54.30 31.20 27700 0.00 4085.35 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 27750 0.00 0.00 0.00 0 0 0 0.00
0.10 57 2 48 16.55 43.85 25.85 27800 0.00 4179.40 - 0 0 0 -
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 -9 0 0.00 18.00 0.00 27900 0.00 4273.75 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 27950 0.00 0.00 0.00 0 0 0 0.00
0.08 593 134 1,079 17.29 34.20 18.85 28000 0.00 1990.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 28050 0.00 0.00 0.00 0 0 0 0.00
0.07 83 -18 239 17.57 29.75 15.35 28100 0.00 4463.35 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 28150 0.00 0.00 0.00 0 0 0 0.00
0.00 0 -28 0 0.00 11.50 0.00 28200 0.00 4558.55 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 28250 0.00 0.00 0.00 0 0 0 0.00
0.00 0 -18 0 0.00 11.00 -0.15 28300 0.00 4654.00 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 28350 0.00 0.00 0.00 0 0 0 0.00
0.00 0 -10 0 0.00 10.45 0.00 28400 0.00 4749.65 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 28450 0.00 0.00 0.00 0 0 0 0.00
0.04 1,035 -48 1,242 18.94 18.40 8.35 28500 0.00 4845.50 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 28550 0.00 0.00 0.00 0 0 0 0.00
0.00 0 32 0 0.00 9.65 -0.15 28600 0.00 4941.60 - 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
0.04 76 -11 92 19.98 16.35 7.35 28700 0.00 5037.85 - 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
0.03 84 10 51 20.23 14.40 5.85 28800 0.00 5134.25 - 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
0.00 0 0 0 0.00 0.00 0.00 28900 0.00 0.00 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
0.02 854 19 811 20.70 11.00 3.85 29000 0.00 5327.50 - 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
0.00 0 0 0 0.00 0.00 0.00 29100 0.00 0.00 0.00 0 0 0 0.00
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 0.00 0.00 0.00 29200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 29250 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 29300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 29350 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 29400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 29450 0.00 0.00 0.00 0 0 0 0.00
0.02 2,550 -4 1,671 22.75 7.70 2.35 29500 0.00 5812.80 - 0 0 0 -
17,057 14,537
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.