`
Related Pages for FINNIFTY
[--[65.84.65.76]--]
FINNIFTY
Nifty Financial Services
23435.95 155.65 (0.67%)

Option Chain for FINNIFTY

19 Feb 2025 01:30 PM 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 - 4908.10 0.00 19500 -0.70 1.65 46.48 371 -54 5,100 -0.00
0.00 0 0 0 0.00 0.00 0.00 19550 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 19600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 19650 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 19700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 19750 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 19800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 19850 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 19900 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 19950 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 4426.90 0.00 20000 -0.85 1.70 40.86 244 6 510 -0.00
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 0 0 - 4047.15 0.00 20400 -0.35 2.25 37.51 34 8 217 -0.01
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 - 3953.20 0.00 20500 -0.90 1.75 35.23 49 0 104 -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 0 0 - 3859.65 0.00 20600 -0.90 1.80 34.31 18 -10 269 -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 0 0 - 3766.60 0.00 20700 -1.35 1.60 32.64 21 -13 51 -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 0 0 - 3674.05 0.00 20800 -0.85 1.90 32.23 5 -1 59 -0.01
0.00 0 0 0 0.00 0.00 0.00 20850 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 3582.10 0.00 20900 -1.00 1.60 30.49 8 0 69 -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 0 0 - 3490.70 0.00 21000 -1.30 1.60 29.38 494 13 1,452 -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 - 3399.95 0.00 21100 -0.90 1.90 28.82 40 0 110 -0.01
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 - 3309.85 0.00 21200 -0.90 1.80 27.53 28 2 163 -0.01
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 - 3220.50 0.00 21300 -1.40 1.70 26.21 12 0 129 -0.01
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 - 3131.85 0.00 21400 -1.35 1.60 24.91 73 17 145 -0.01
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 - 3044.05 0.00 21500 -1.95 1.80 24.13 2,350 -82 2,082 -0.01
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 - 2957.10 0.00 21600 -1.60 2.70 24.20 573 -85 618 -0.01
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 - 2871.00 0.00 21700 -2.95 2.70 23.00 326 -90 697 -0.01
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 - 2785.85 0.00 21800 -4.15 3.10 22.23 523 -91 507 -0.01
- 0 0 0 - 1482.45 0.00 21850 0.00 9.40 0.00 0 5 0 0.00
- 0 0 0 - 2701.65 0.00 21900 -5.20 4.60 22.23 979 -406 189 -0.02
- 0 0 0 - 1397.35 0.00 21950 -6.30 3.95 21.03 71 60 88 -0.02
0.00 0 0 0 0.00 1000.00 0.00 22000 -6.70 5.85 21.78 6,994 1,280 2,764 -0.02
- 0 0 0 - 1314.15 0.00 22050 -3.75 7.60 21.88 7 0 64 -0.03
0.00 0 0 0 0.00 1216.65 0.00 22100 -8.40 7.65 21.40 1,431 92 198 -0.03
- 0 0 0 - 1233.05 0.00 22150 -10.00 9.00 21.32 32 19 39 -0.03
0.00 0 0 0 0.00 1240.05 0.00 22200 -11.80 9.20 20.71 1,946 749 1,081 -0.03
0.00 0 0 0 0.00 1170.05 0.00 22250 -12.75 12.00 20.83 83 17 62 -0.04
0.00 0 0 0 0.00 869.50 0.00 22300 -15.35 12.55 20.50 925 249 565 -0.04
0.00 0 0 0 0.00 897.00 0.00 22350 -16.50 15.00 20.48 43 -4 32 -0.05
0.00 0 0 0 0.00 972.00 0.00 22400 -17.85 17.45 20.40 521 204 371 -0.06
0.00 0 0 0 0.00 793.75 0.00 22450 -22.50 17.35 19.60 27 -2 54 -0.06
0.94 85 1 9 18.82 1007.30 127.30 22500 -21.70 22.65 20.04 3,559 820 1,793 -0.07
- 18 0 6 - 878.10 178.10 22550 -22.65 26.65 20.02 161 -19 105 -0.08
- 13 0 6 - 850.15 120.15 22600 -26.20 30.40 19.87 532 92 452 -0.09
- 25 3 6 - 770.05 145.05 22650 -30.40 33.90 19.62 380 -56 143 -0.10
0.96 46 -7 8 13.56 797.45 100.95 22700 -32.05 39.80 19.60 2,408 406 719 -0.12
0.88 33 -6 16 18.60 779.85 135.85 22750 -35.80 45.00 19.46 574 -124 152 -0.13
0.86 74 -6 24 18.49 735.05 224.70 22800 -40.45 51.00 19.28 1,657 36 541 -0.15
0.85 69 -5 20 18.49 693.50 104.30 22850 -42.45 59.25 19.31 461 -15 342 -0.16
0.83 116 2 42 18.35 650.05 113.15 22900 -45.30 66.65 19.13 1,575 53 542 -0.18
0.82 255 -17 35 17.70 603.30 106.05 22950 -50.55 74.95 18.94 1,484 31 213 -0.20
0.83 892 3 496 15.22 540.25 71.75 23000 -53.95 84.85 18.88 10,426 504 1,928 -0.22
0.78 323 10 54 16.84 516.10 80.90 23050 -57.00 96.80 18.87 3,099 103 413 -0.24
0.76 552 3 497 16.45 474.00 73.40 23100 -62.05 108.00 18.64 6,551 71 929 -0.27
0.72 358 -3 1,046 17.14 445.20 73.60 23150 -66.20 122.30 18.63 4,932 17 442 -0.29
0.70 955 -162 3,029 16.78 406.00 67.30 23200 -69.60 138.85 18.74 9,445 -119 997 -0.32
0.67 427 104 1,941 16.65 370.10 60.30 23250 -74.60 153.45 18.51 4,819 81 537 -0.35
0.63 727 -35 5,519 16.96 342.30 59.70 23300 -81.40 170.70 18.37 7,601 102 729 -0.38
0.60 344 -43 2,579 16.68 309.00 53.45 23350 -88.50 190.00 18.34 5,024 82 336 -0.41
0.57 1,072 80 8,989 17.07 284.95 53.65 23400 -89.45 209.05 18.12 8,589 309 1,065 -0.44
0.53 501 174 3,532 16.69 254.00 45.00 23450 -90.15 236.40 18.50 3,951 167 317 -0.47
0.50 2,471 701 12,246 16.78 229.45 41.35 23500 -94.25 256.80 18.15 6,804 655 2,047 -0.50
0.47 279 -30 2,010 16.69 204.50 37.35 23550 -95.25 284.00 18.22 1,435 38 249 -0.53
0.43 771 130 4,166 16.63 181.40 33.20 23600 -101.10 311.50 18.20 1,806 23 496 -0.56
0.40 347 53 1,774 16.35 158.00 26.40 23650 -105.15 340.95 18.25 190 22 270 -0.59
0.36 1,074 264 3,795 16.51 141.60 25.55 23700 -111.20 371.00 18.14 198 28 467 -0.62
0.33 592 100 1,905 16.12 120.00 18.10 23750 -183.45 399.00 17.82 61 10 188 -0.66
0.30 1,462 279 3,903 16.11 104.75 15.30 23800 -120.65 424.95 17.17 107 35 281 -0.69
0.27 720 425 1,799 16.02 89.40 10.95 23850 -288.90 451.70 16.48 56 11 205 -0.73
0.24 1,839 843 4,215 15.98 77.00 8.85 23900 -111.90 508.00 18.16 44 9 160 -0.73
0.21 618 415 1,540 15.67 63.05 4.80 23950 -130.50 550.50 18.54 23 1 190 -0.75
0.18 6,261 2,672 17,429 15.52 52.30 3.80 24000 -139.65 583.00 18.02 72 18 205 -0.78
0.16 492 365 698 15.50 44.20 2.05 24050 -20.65 629.40 18.68 6 3 50 -0.80
0.13 654 151 1,415 15.29 35.40 -0.30 24100 -184.25 650.00 16.16 14 2 42 -0.85
0.11 297 14 258 15.30 29.60 -0.50 24150 -223.75 689.90 15.91 1 0 25 -0.88
0.10 1,278 506 3,093 15.29 24.35 -0.65 24200 -179.75 780.00 21.54 1 0 38 -0.82
0.08 142 25 139 14.81 17.55 -2.20 24250 0.00 1073.10 0.00 0 0 0 0.00
0.07 1,101 -153 2,279 15.09 15.45 -2.45 24300 0.00 1000.10 0.00 0 0 0 0.00
0.06 97 -77 216 15.47 14.05 1.15 24350 0.00 1004.75 0.00 0 0 0 0.00
0.05 1,352 642 2,663 14.98 9.75 -2.05 24400 0.00 1026.00 0.00 0 0 0 0.00
0.04 127 16 178 15.18 8.30 -2.30 24450 0.00 1021.20 0.00 0 0 0 0.00
0.03 3,451 428 11,466 15.09 6.40 -2.50 24500 0.00 1130.00 0.00 0 0 0 0.00
0.03 92 17 77 15.48 5.85 -1.00 24550 0.00 1400.00 0.00 0 0 0 0.00
0.02 1,152 592 2,444 15.27 4.20 -2.00 24600 0.00 1033.75 - 0 0 0 -
0.02 119 -22 75 15.58 3.80 -1.25 24650 0.00 1482.15 - 0 0 0 -
0.02 916 -168 925 15.75 3.20 -1.20 24700 0.00 1087.40 - 0 0 0 -
0.01 425 -69 406 15.75 2.55 -0.90 24750 0.00 1568.40 - 0 0 0 -
0.01 679 28 407 16.63 2.95 -0.95 24800 0.00 1142.55 - 0 0 0 -
0.01 40 4 47 16.83 2.50 -0.45 24850 0.00 1656.20 - 0 0 0 -
0.01 544 236 783 16.96 2.15 -1.30 24900 0.00 1199.25 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 24950 0.00 0.00 0.00 0 0 0 0.00
0.01 7,990 2,993 14,837 18.04 2.25 -0.85 25000 0.00 1800.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 25050 0.00 0.00 0.00 0 0 0 0.00
0.01 420 -20 191 18.85 2.00 -0.35 25100 0.00 1317.10 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 25150 0.00 0.00 0.00 0 0 0 0.00
0.01 405 -14 220 19.63 1.85 -0.05 25200 0.00 1378.25 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 25250 0.00 0.00 0.00 0 0 0 0.00
0.01 266 0 103 20.00 1.45 -0.45 25300 0.00 1440.85 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 25350 0.00 0.00 0.00 0 0 0 0.00
0.01 279 -1 24 21.02 1.50 -0.20 25400 0.00 1504.90 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 25450 0.00 0.00 0.00 0 0 0 0.00
0.01 736 -31 109 21.69 1.35 -0.50 25500 0.00 1570.30 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 25550 0.00 0.00 0.00 0 0 0 0.00
0.01 354 0 26 22.75 1.40 -0.15 25600 0.00 1637.10 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 25650 0.00 0.00 0.00 0 0 0 0.00
0.01 175 -2 4 23.46 1.30 -0.55 25700 0.00 1705.20 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 25750 0.00 0.00 0.00 0 0 0 0.00
0.00 139 27 60 24.11 1.25 -0.40 25800 0.00 1774.60 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 25850 0.00 0.00 0.00 0 0 0 0.00
0.00 176 1 4 25.09 1.25 -0.65 25900 0.00 1845.30 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 25950 0.00 0.00 0.00 0 0 0 0.00
0.01 422 4 31 26.47 1.50 -0.25 26000 0.00 1917.25 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 26050 0.00 0.00 0.00 0 0 0 0.00
0.00 76 3 24 26.78 1.20 -0.70 26100 0.00 1991.50 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 26150 0.00 0.00 0.00 0 0 0 0.00
0.01 59 -10 23 28.33 1.55 -0.35 26200 0.00 2065.95 - 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
0.01 72 0 4 29.53 1.75 -0.10 26300 0.00 2141.55 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 26350 0.00 422.05 0.00 0 0 0 0.00
0.00 50 -3 11 29.90 1.50 -0.40 26400 0.00 2217.20 - 0 0 0 -
0.00 0 0 0 0.00 199.70 0.00 26450 0.00 0.00 0.00 0 0 0 0.00
0.00 1,442 -31 55 31.04 1.60 -0.15 26500 0.00 2294.80 - 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
0.00 109 0 19 31.61 1.50 -0.05 26600 0.00 2373.50 - 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 63 0 5 31.92 1.25 -0.35 26700 0.00 2453.15 - 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
0.00 226 5 11 33.40 1.55 -0.30 26800 0.00 2533.75 - 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 97 -1 44 34.58 1.70 0.05 26900 0.00 2615.30 - 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
0.00 526 -11 36 34.47 1.30 -0.25 27000 0.00 2697.75 - 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 0 0 0 0.00 0.00 0.00 27100 0.00 0.00 0.00 0 0 0 0.00
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 0 0 0 0.00 0.00 0.00 27200 0.00 0.00 0.00 0 0 0 0.00
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 0 0 0 0.00 0.00 0.00 27300 0.00 0.00 0.00 0 0 0 0.00
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 0 0 0 0.00 0.00 0.00 27400 0.00 0.00 0.00 0 0 0 0.00
0.00 645 -28 139 38.92 1.45 -0.10 27500 0.00 3122.00 - 0 0 0 -
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 27700 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 27900 0.00 0.00 0.00 0 0 0 0.00
0.00 1,298 11 201 41.45 1.00 -0.30 28000 0.00 3563.50 - 0 0 0 -
52,302 35,397
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.