MIDCPNIFTY
Nifty Midcap Select
12593.45
119.55 (0.96%)
🚀 We're excited to announce the launch of My View!
Visit now.
Watch on YouTube
Option Chain for MIDCPNIFTY
23 May 2025 01:21 PM IST
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 120 |
||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
| - | 0 | 0 | 0 | - | 1847.80 | 0.00 | - 9300 - | -0.05 | 0.35 | - | 423 | 189 | 1,597 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 9325 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 9350 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 9375 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1756.10 | 0.00 | - 9400 - | -0.25 | 0.40 | - | 166 | 99 | 177 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 9425 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 9450 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 9475 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1665.65 | 0.00 | - 9500 - | -0.15 | 0.35 | - | 141 | 94 | 334 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 9525 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 9550 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 9575 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1576.65 | 0.00 | - 9600 - | -0.35 | 0.40 | - | 16 | -3 | 83 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 9625 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 9650 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 9675 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1489.25 | 0.00 | - 9700 - | 0.00 | 0.75 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 9725 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 9750 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 9775 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1403.65 | 0.00 | - 9800 - | 0.10 | 0.60 | - | 27 | -4 | 155 | - |
| - | 0 | 0 | 0 | - | 1382.55 | 0.00 | - 9825 - | 0.00 | 3.75 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1361.55 | 0.00 | - 9850 - | 0.00 | 23.10 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1340.70 | 0.00 | - 9875 - | -0.20 | 0.40 | - | 16 | -6 | 25 | - |
| - | 0 | 0 | 0 | - | 1320.00 | 0.00 | - 9900 - | -0.35 | 0.45 | - | 32 | 11 | 83 | - |
| - | 0 | 0 | 0 | - | 1299.40 | 0.00 | - 9925 - | 0.00 | 25.75 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1278.95 | 0.00 | - 9950 - | -1.45 | 0.25 | - | 98 | 7 | 11 | - |
| - | 0 | 0 | 0 | - | 1258.60 | 0.00 | - 9975 - | -0.50 | 0.75 | - | 5 | 0 | 8 | - |
| - | 0 | 0 | 0 | - | 1238.45 | 0.00 | - 10000 - | 0.00 | 0.55 | - | 303 | -10 | 1,071 | - |
| - | 0 | 0 | 0 | - | 1218.40 | 0.00 | - 10025 - | 0.00 | 29.80 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1198.50 | 0.00 | - 10050 - | 0.00 | 0.50 | 0.00 | 0 | 10 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1178.75 | 0.00 | - 10075 - | 0.00 | 0.60 | 0.00 | 0 | 13 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1159.15 | 0.00 | - 10100 - | 0.00 | 0.55 | - | 61 | 26 | 79 | - |
| - | 0 | 0 | 0 | - | 1139.70 | 0.00 | - 10125 - | 0.00 | 34.80 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1120.45 | 0.00 | - 10150 - | 0.00 | 0.45 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1101.30 | 0.00 | - 10175 - | 0.00 | 2.50 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1082.35 | 0.00 | - 10200 - | 0.00 | 0.55 | - | 119 | -23 | 234 | - |
| - | 0 | 0 | 0 | - | 1063.50 | 0.00 | - 10225 - | 0.00 | 0.50 | - | 3 | 0 | 63 | - |
| - | 0 | 0 | 0 | - | 1044.90 | 0.00 | - 10250 - | 0.00 | 0.55 | 0.00 | 0 | 28 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 1026.40 | 0.00 | - 10275 - | -0.05 | 0.50 | - | 70 | 27 | 82 | - |
| - | 0 | 0 | 0 | - | 1008.50 | 0.00 | - 10300 - | 0.15 | 0.70 | - | 112 | -28 | 130 | - |
| - | 0 | 0 | 0 | - | 990.30 | 0.00 | - 10325 - | -0.05 | 0.55 | - | 85 | 25 | 56 | - |
| - | 0 | 0 | 0 | - | 972.30 | 0.00 | - 10350 - | -0.55 | 0.45 | - | 106 | 9 | 16 | - |
| - | 0 | 0 | 0 | - | 954.50 | 0.00 | - 10375 - | -2.65 | 0.45 | - | 107 | 15 | 54 | - |
| - | 0 | 0 | 0 | - | 936.85 | 0.00 | - 10400 - | 0.15 | 0.70 | - | 98 | -10 | 140 | - |
| - | 0 | 0 | 0 | - | 918.95 | 0.00 | - 10425 - | 0.00 | 33.25 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 901.70 | 0.00 | - 10450 - | 0.00 | 0.85 | 0.00 | 0 | 11 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 884.60 | 0.00 | - 10475 - | 0.30 | 0.70 | - | 67 | 47 | 58 | - |
| - | 0 | 0 | 0 | - | 867.70 | 0.00 | - 10500 - | -0.20 | 0.75 | - | 1,169 | -9 | 1,621 | - |
| - | 0 | 0 | 0 | - | 851.00 | 0.00 | - 10525 - | 0.65 | 1.65 | - | 2 | 0 | 36 | - |
| - | 0 | 0 | 0 | - | 834.50 | 0.00 | - 10550 - | 0.00 | 0.90 | 0.00 | 0 | 16 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 818.15 | 0.00 | - 10575 - | 0.00 | 0.70 | - | 72 | 26 | 42 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1880.00 | 0.00 | - 10600 - | 0.05 | 0.90 | - | 45 | 9 | 184 | - |
| - | 0 | 0 | 0 | - | 786.05 | 0.00 | - 10625 - | -3.90 | 0.70 | 48.62 | 98 | 35 | 44 | -0.00 |
| - | 0 | 0 | 0 | - | 770.25 | 0.00 | - 10650 - | -0.15 | 0.55 | 46.92 | 87 | 20 | 63 | -0.00 |
| - | 0 | 0 | 0 | - | 754.70 | 0.00 | - 10675 - | -6.15 | 0.70 | 47.47 | 47 | 8 | 18 | -0.00 |
| - | 0 | 0 | 0 | - | 739.30 | 0.00 | - 10700 - | -0.10 | 0.75 | - | 49 | 6 | 195 | - |
|
|
||||||||||||||
| - | 0 | 0 | 0 | - | 724.10 | 0.00 | - 10725 - | -0.30 | 0.60 | 45.57 | 137 | 18 | 26 | -0.00 |
| - | 0 | 0 | 0 | - | 709.10 | 0.00 | - 10750 - | -0.25 | 0.65 | 45.40 | 122 | 15 | 25 | -0.00 |
| - | 0 | 0 | 0 | - | 694.30 | 0.00 | - 10775 - | -0.35 | 0.55 | 44.05 | 77 | 21 | 39 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1200.00 | 0.00 | - 10800 - | -0.25 | 0.75 | 44.71 | 187 | -62 | 444 | -0.00 |
| - | 0 | 0 | 0 | - | 665.30 | 0.00 | - 10825 - | -4.45 | 0.70 | 43.84 | 99 | 31 | 42 | -0.00 |
| - | 0 | 0 | 0 | - | 651.10 | 0.00 | - 10850 - | -9.10 | 0.75 | 43.57 | 211 | 34 | 168 | -0.00 |
| - | 0 | 0 | 0 | - | 637.05 | 0.00 | - 10875 - | -2.80 | 1.05 | 44.67 | 32 | 0 | 31 | -0.00 |
| - | 0 | 0 | 0 | - | 623.25 | 0.00 | - 10900 - | -0.50 | 0.80 | 42.64 | 129 | -37 | 152 | -0.00 |
| - | 0 | 0 | 0 | - | 609.60 | 0.00 | - 10925 - | -3.30 | 1.00 | 43.20 | 105 | 3 | 51 | -0.00 |
| - | 0 | 0 | 0 | - | 596.20 | 0.00 | - 10950 - | -0.45 | 0.65 | 40.52 | 64 | -15 | 19 | -0.00 |
| - | 0 | 0 | 0 | - | 582.95 | 0.00 | - 10975 - | -2.85 | 0.65 | 39.97 | 62 | -11 | 13 | -0.00 |
| 0.00 | 0 | -1 | 0 | 0.00 | 1556.00 | 0.00 | - 11000 234.00 | -0.35 | 1.05 | 41.43 | 1,705 | -234 | 4,760 | -0.00 |
| - | 0 | 0 | 0 | - | 557.05 | 0.00 | - 11025 - | -1.10 | 0.95 | 40.35 | 69 | 24 | 50 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1260.80 | 0.00 | - 11050 - | -1.30 | 0.90 | 39.49 | 51 | 23 | 50 | -0.00 |
| - | 0 | 0 | 0 | - | 532.00 | 0.00 | - 11075 - | -2.40 | 0.90 | 38.75 | 87 | 11 | 35 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 997.05 | 0.00 | - 11100 - | -0.40 | 1.05 | 38.97 | 243 | -100 | 156 | -0.01 |
| - | 0 | 0 | 0 | - | 507.65 | 0.00 | - 11125 - | 0.00 | 3.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1128.05 | 0.00 | - 11150 - | -1.35 | 0.80 | 36.59 | 18 | 2 | 54 | -0.00 |
| - | 0 | 0 | 0 | - | 484.10 | 0.00 | - 11175 - | -1.95 | 2.70 | 41.49 | 1 | 0 | 12 | -0.01 |
| - | 0 | 0 | 0 | - | 472.65 | 0.00 | - 11200 - | -0.70 | 1.05 | 36.51 | 433 | 54 | 584 | -0.01 |
| - | 0 | 0 | 0 | - | 461.35 | 0.00 | - 11225 - | -0.05 | 1.45 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 450.25 | 0.00 | - 11250 - | -0.75 | 2.20 | 38.61 | 6 | -4 | 51 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 877.00 | 0.00 | - 11275 - | 0.00 | 5.20 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1600.00 | 0.00 | - 11300 - | -0.70 | 1.20 | 34.58 | 259 | 14 | 543 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 869.00 | 0.00 | - 11325 - | 0.00 | 14.90 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 722.00 | 0.00 | - 11350 - | -1.20 | 2.50 | 36.57 | 1 | 0 | 23 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 798.00 | 0.00 | - 11375 - | 0.00 | 6.55 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1358.00 | 0.00 | - 11400 - | -0.90 | 1.70 | 33.51 | 692 | 50 | 881 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1247.55 | 0.00 | - 11425 - | 0.00 | 5.70 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1223.50 | 0.00 | - 11450 - | -2.55 | 2.55 | 34.00 | 13 | 0 | 96 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1199.70 | 0.00 | - 11475 - | 0.00 | 8.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 182 | -4 | 31 | - | 1103.60 | 78.60 | 33.09 11500 -210.00 | -0.90 | 2.40 | 32.39 | 5,042 | 840 | 6,023 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1152.15 | 0.00 | - 11525 - | -1.55 | 2.60 | 32.09 | 17 | -3 | 62 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1127.25 | 0.00 | - 11550 - | -1.05 | 2.90 | 31.91 | 56 | -1 | 154 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1104.60 | 0.00 | - 11575 - | -1.10 | 3.20 | 31.68 | 98 | -19 | 90 | -0.02 |
| - | 83 | 0 | 2 | - | 898.65 | 15.15 | 20.37 11600 - | -1.45 | 3.35 | 31.21 | 2,494 | 295 | 1,691 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1203.85 | 0.00 | - 11625 - | -2.45 | 4.75 | 32.23 | 26 | 0 | 80 | -0.02 |
| 0.00 | 0 | 1 | 0 | 0.00 | 880.70 | 0.00 | - 11650 -10.00 | -2.25 | 4.20 | 30.88 | 360 | -10 | 146 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1010.25 | 0.00 | - 11675 - | -0.95 | 5.20 | 31.25 | 35 | -11 | 62 | -0.03 |
| - | 89 | 0 | 3 | - | 880.00 | 81.90 | 33.01 11700 - | -2.30 | 5.00 | 30.31 | 8,534 | -988 | 2,938 | -0.03 |
| 0.00 | 0 | 0 | 0 | 0.00 | 964.60 | 0.00 | - 11725 - | -2.20 | 5.75 | 30.31 | 32 | -6 | 76 | -0.03 |
| - | 74 | 0 | 1 | - | 758.85 | -20.15 | 2.41 11750 - | -3.80 | 6.00 | 29.78 | 171 | -11 | 178 | -0.03 |
| 0.00 | 0 | -1 | 0 | 0.00 | 714.45 | 0.00 | - 11775 6.00 | -3.95 | 6.95 | 29.83 | 18 | -6 | 76 | -0.04 |
| 0.92 | 188 | -4 | 7 | 37.41 | 833.95 | 110.80 | 25.26 11800 -455.50 | -4.15 | 7.40 | 29.39 | 8,634 | 1,822 | 4,749 | -0.04 |
| 0.00 | 0 | 1 | 0 | 0.00 | 652.90 | 0.00 | - 11825 30.00 | -4.45 | 8.35 | 29.33 | 143 | 30 | 123 | -0.04 |
| 0.00 | 0 | 0 | 0 | 0.00 | 658.20 | 0.00 | - 11850 - | -5.30 | 9.35 | 29.16 | 1,367 | 274 | 520 | -0.05 |
| 0.00 | 0 | -2 | 0 | 0.00 | 617.05 | 0.00 | - 11875 2.50 | -3.90 | 10.00 | 28.80 | 101 | -5 | 193 | -0.05 |
| - | 505 | -3 | 6 | - | 690.15 | 105.75 | 3.79 11900 -181.67 | -6.70 | 11.35 | 28.73 | 6,579 | 545 | 1,912 | -0.06 |
| 0.00 | 0 | -3 | 0 | 0.00 | 603.70 | 0.00 | - 11925 -4.00 | -7.40 | 12.45 | 28.50 | 136 | 12 | 449 | -0.06 |
| - | 230 | 0 | 8 | - | 641.00 | 65.45 | 1.42 11950 - | -8.50 | 13.95 | 28.34 | 784 | 59 | 326 | -0.07 |
| 0.89 | 127 | 0 | 1 | 33.47 | 667.55 | 147.35 | 1.24 11975 - | -10.35 | 15.00 | 27.98 | 224 | 20 | 157 | -0.07 |
| 0.92 | 2,026 | -499 | 734 | 27.90 | 629.05 | 96.30 | 3.52 12000 -2.03 | -10.10 | 17.20 | 28.02 | 18,060 | 1,014 | 7,135 | -0.08 |
| - | 93 | 0 | 1 | - | 586.95 | 72.95 | 4.96 12025 - | -8.95 | 20.10 | 28.30 | 679 | 353 | 461 | -0.09 |
| 0.00 | 0 | -6 | 0 | 0.00 | 470.15 | 0.00 | - 12050 -20.83 | -12.70 | 20.45 | 27.48 | 872 | 125 | 462 | -0.10 |
| - | 134 | 0 | 4 | - | 496.35 | 47.85 | 1.34 12075 - | -11.15 | 24.25 | 27.89 | 185 | 18 | 180 | -0.11 |
| 0.87 | 616 | -19 | 83 | 29.42 | 544.30 | 92.30 | 3.82 12100 -34.47 | -15.25 | 24.80 | 27.05 | 6,931 | 655 | 2,355 | -0.11 |
| - | 116 | 0 | 4 | - | 420.15 | 50.15 | 1.26 12125 - | -16.00 | 28.15 | 27.10 | 282 | -6 | 146 | -0.13 |
| 0.88 | 333 | -8 | 14 | 24.52 | 484.55 | 77.90 | 1.33 12150 -3.88 | -18.20 | 29.65 | 26.54 | 499 | 31 | 442 | -0.13 |
| 0.84 | 152 | -13 | 19 | 28.02 | 477.40 | 91.20 | 1.76 12175 -5.69 | -20.20 | 32.80 | 26.39 | 577 | 74 | 267 | -0.15 |
| 0.82 | 1,288 | 46 | 259 | 28.52 | 457.80 | 85.50 | 1.96 12200 1.57 | -21.55 | 36.50 | 26.34 | 7,186 | 72 | 2,523 | -0.16 |
| 0.84 | 194 | 0 | 5 | 24.72 | 422.60 | 85.50 | 1.42 12225 - | -24.75 | 39.15 | 25.89 | 513 | 49 | 275 | -0.17 |
| 0.79 | 287 | -1 | 12 | 28.16 | 416.00 | 102.50 | 2.33 12250 -124.00 | -26.60 | 43.25 | 25.75 | 896 | 124 | 670 | -0.19 |
| 0.89 | 157 | -1 | 7 | 17.71 | 355.00 | 46.15 | 1.59 12275 -98.00 | -25.70 | 46.90 | 25.44 | 546 | 98 | 250 | -0.20 |
| 0.78 | 1,062 | -39 | 439 | 26.20 | 367.95 | 78.70 | 2.36 12300 19.31 | -30.15 | 51.35 | 25.26 | 10,066 | -753 | 2,504 | -0.22 |
| 0.79 | 184 | 1 | 11 | 22.18 | 330.75 | 53.55 | 1.21 12325 56.00 | -31.55 | 55.80 | 24.97 | 1,672 | 56 | 223 | -0.23 |
| 0.75 | 248 | -2 | 34 | 25.21 | 325.85 | 73.45 | 2.74 12350 -53.00 | -35.25 | 61.45 | 24.82 | 2,121 | 106 | 680 | -0.25 |
| 0.72 | 184 | 6 | 82 | 26.58 | 314.90 | 73.75 | 1.41 12375 12.00 | -37.80 | 66.05 | 24.44 | 1,887 | 72 | 260 | -0.27 |
| 0.71 | 918 | -215 | 2,536 | 24.26 | 284.50 | 59.95 | 2.81 12400 -1.07 | -43.00 | 72.00 | 24.19 | 12,450 | 229 | 2,580 | -0.29 |
| 0.68 | 150 | -104 | 358 | 25.59 | 275.00 | 65.30 | 1.96 12425 -0.87 | -46.90 | 79.00 | 24.06 | 2,502 | 90 | 294 | -0.31 |
| 0.67 | 295 | -386 | 1,824 | 23.40 | 246.10 | 50.60 | 2.05 12450 -0.15 | -50.30 | 85.55 | 23.79 | 4,115 | 59 | 605 | -0.33 |
| 0.64 | 295 | -114 | 1,653 | 24.77 | 238.20 | 58.45 | 1.16 12475 -0.99 | -55.00 | 92.15 | 23.42 | 3,551 | 113 | 343 | -0.35 |
| 0.62 | 4,706 | 592 | 18,927 | 24.99 | 223.70 | 56.95 | 1.31 12500 4.45 | -55.75 | 101.50 | 23.43 | 25,457 | 2,635 | 6,186 | -0.38 |
| 0.60 | 316 | 22 | 5,147 | 23.89 | 202.00 | 48.25 | 1.69 12525 13.09 | -58.85 | 110.20 | 23.17 | 5,285 | 288 | 534 | -0.40 |
| 0.57 | 678 | 130 | 10,834 | 24.14 | 189.70 | 47.00 | 1.53 12550 5.49 | -62.40 | 119.60 | 23.01 | 8,882 | 714 | 1,037 | -0.43 |
| 0.54 | 544 | 320 | 8,061 | 23.99 | 174.80 | 43.55 | 1.34 12575 1.77 | -66.40 | 129.00 | 22.68 | 6,742 | 567 | 728 | -0.45 |
| 0.52 | 3,525 | 429 | 34,304 | 23.84 | 161.15 | 41.70 | 1.12 12600 3.27 | -71.85 | 140.15 | 22.62 | 14,476 | 1,404 | 3,939 | -0.48 |
| 0.49 | 547 | 227 | 5,707 | 23.79 | 148.60 | 38.90 | 0.64 12625 0.78 | -73.55 | 149.70 | 22.09 | 1,336 | 176 | 348 | -0.51 |
| 0.47 | 747 | 138 | 6,205 | 23.39 | 134.00 | 33.90 | 0.90 12650 0.83 | -76.50 | 163.00 | 22.13 | 1,041 | 115 | 669 | -0.54 |
| 0.44 | 361 | 23 | 3,234 | 23.39 | 122.95 | 30.55 | 0.43 12675 0.65 | -83.40 | 174.75 | 21.78 | 153 | 15 | 154 | -0.56 |
| 0.42 | 2,952 | 209 | 24,139 | 23.18 | 111.55 | 27.75 | 0.39 12700 -0.13 | -81.55 | 190.35 | 21.92 | 2,001 | -27 | 1,140 | -0.59 |
| 0.39 | 371 | 5 | 3,167 | 23.16 | 101.35 | 24.95 | 0.43 12725 2.40 | -80.45 | 207.70 | 22.25 | 83 | 12 | 161 | -0.62 |
| 0.36 | 967 | 53 | 3,754 | 22.95 | 91.15 | 22.60 | 0.58 12750 -1.15 | -86.40 | 220.25 | 21.63 | 230 | -61 | 564 | -0.65 |
| 0.34 | 441 | -11 | 1,680 | 22.86 | 82.20 | 18.95 | 0.54 12775 2.27 | -84.25 | 242.00 | 22.49 | 96 | -25 | 237 | -0.67 |
| 0.31 | 4,143 | -175 | 14,709 | 22.79 | 73.95 | 17.60 | 0.25 12800 0.43 | -92.30 | 252.75 | 21.46 | 1,680 | -75 | 1,035 | -0.70 |
| 0.29 | 454 | 11 | 1,500 | 22.59 | 65.45 | 13.55 | 0.46 12825 -0.09 | -86.55 | 275.00 | 22.14 | 20 | -1 | 209 | -0.72 |
| 0.26 | 802 | 46 | 1,896 | 22.34 | 57.30 | 11.45 | 0.71 12850 -0.02 | -85.55 | 285.00 | 20.54 | 25 | -1 | 571 | -0.75 |
| 0.25 | 313 | -72 | 1,116 | 22.73 | 53.20 | 11.75 | 0.26 12875 0.07 | -104.05 | 306.25 | 20.93 | 18 | -5 | 81 | -0.77 |
| 0.23 | 1,590 | 26 | 7,219 | 22.66 | 47.30 | 11.05 | 0.13 12900 -0.42 | -90.80 | 335.45 | 22.90 | 55 | -11 | 204 | -0.77 |
| 0.21 | 217 | 65 | 458 | 22.75 | 42.45 | 9.15 | - 12925 0.02 | 0.00 | 463.00 | 0.00 | 0 | 1 | 0 | 0.00 |
| 0.19 | 354 | 79 | 1,366 | 22.52 | 36.75 | 8.05 | 0.17 12950 - | -36.75 | 458.25 | 38.82 | 3 | 0 | 59 | -0.69 |
| 0.16 | 164 | 44 | 515 | 22.07 | 30.65 | 4.95 | - 12975 -0.02 | 0.00 | 520.00 | 0.00 | 0 | -1 | 0 | 0.00 |
| 0.15 | 7,305 | -423 | 19,286 | 22.42 | 28.30 | 5.80 | 0.08 13000 -0.26 | -100.95 | 411.00 | 21.29 | 434 | 109 | 588 | -0.86 |
| 0.14 | 249 | 4 | 550 | 22.27 | 24.40 | 3.60 | - 13025 - | 0.00 | 458.15 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.12 | 269 | 26 | 1,174 | 22.31 | 21.50 | 4.25 | 0.16 13050 -0.04 | 6.65 | 475.00 | 26.86 | 4 | -1 | 43 | -0.83 |
| 0.11 | 190 | 77 | 1,093 | 22.75 | 20.05 | 4.45 | - 13075 -0.01 | 0.00 | 622.95 | 0.00 | 0 | -1 | 0 | 0.00 |
| 0.10 | 3,397 | 206 | 8,986 | 22.32 | 16.35 | 2.95 | - 13100 -0.00 | 0.00 | 655.75 | 0.00 | 0 | -1 | 0 | 0.00 |
| 0.09 | 197 | 79 | 292 | 22.44 | 14.45 | 2.50 | - 13125 - | 0.00 | 622.10 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.07 | 420 | 172 | 955 | 22.14 | 11.80 | 1.25 | - 13150 - | 0.00 | 581.90 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.07 | 172 | -4 | 213 | 22.80 | 11.70 | 2.35 | 0.05 13175 - | -88.15 | 580.00 | 26.07 | 1 | 0 | 8 | -0.90 |
| 0.06 | 3,969 | -108 | 8,356 | 22.40 | 9.25 | 1.35 | 0.02 13200 0.01 | -106.20 | 585.00 | - | 39 | -1 | 65 | - |
| 0.05 | 153 | -15 | 58 | 22.61 | 8.30 | 0.75 | - 13225 - | 0.00 | 715.30 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.05 | 239 | -84 | 680 | 22.67 | 7.20 | 0.70 | - 13250 - | 0.00 | 448.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.04 | 151 | 48 | 225 | 22.86 | 6.45 | 1.15 | - 13275 0.02 | 0.00 | 763.25 | 0.00 | 0 | 1 | 0 | 0.00 |
| 0.04 | 3,669 | -80 | 3,093 | 22.78 | 5.40 | 0.45 | - 13300 - | 0.00 | 821.95 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.03 | 52 | -4 | 18 | 22.25 | 4.00 | -0.85 | - 13325 - | 0.00 | 551.85 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.03 | 178 | 2 | 201 | 23.16 | 4.30 | 0.35 | - 13350 - | 0.00 | 2000.25 | - | 0 | 0 | 0 | - |
| 0.03 | 108 | -4 | 20 | 23.64 | 4.15 | -0.30 | - 13375 - | 0.00 | 595.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 2,320 | 149 | 3,933 | 23.40 | 3.30 | -0.25 | - 13400 0.03 | 0.00 | 884.00 | 0.00 | 0 | 5 | 0 | 0.00 |
| 0.02 | 20 | 1 | 37 | 22.51 | 2.15 | -0.90 | - 13425 - | 0.00 | 615.95 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 90 | 32 | 79 | 23.72 | 2.60 | -1.00 | - 13450 - | 0.00 | 2076.05 | - | 0 | 0 | 0 | - |
| 0.02 | 51 | 15 | 21 | 24.57 | 2.80 | -0.15 | - 13475 - | 0.00 | 1966.55 | - | 0 | 0 | 0 | - |
| 0.02 | 8,482 | -372 | 6,837 | 24.53 | 2.35 | -0.35 | - 13500 - | 0.00 | 625.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 31 | 1 | 3 | 24.19 | 1.80 | -0.95 | - 13525 - | 0.00 | 2013.30 | - | 0 | 0 | 0 | - |
| 0.01 | 78 | 23 | 52 | 24.34 | 1.60 | -2.05 | - 13550 - | 0.00 | 2036.75 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 13575 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 2,642 | -227 | 2,103 | 25.44 | 1.60 | -0.30 | - 13600 - | 0.00 | 2423.70 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 13625 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 13650 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 13675 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 1,669 | 530 | 1,747 | 26.73 | 1.25 | -0.35 | - 13700 - | 0.00 | 2518.70 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 13725 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 13750 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 13775 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 4,323 | 995 | 2,313 | 28.45 | 1.15 | -0.30 | - 13800 - | 0.00 | 2614.15 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 13825 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 13850 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 13875 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 1,246 | 718 | 1,735 | 29.90 | 0.95 | -0.20 | - 13900 - | 0.00 | 2709.95 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 13925 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 13950 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 13975 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 2,251 | 15 | 1,439 | 31.76 | 0.95 | -0.10 | - 14000 - | 0.00 | 2806.15 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 14025 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 14050 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 14075 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 120 | 25 | 63 | 33.30 | 0.85 | -0.30 | - 14100 - | 0.00 | 2902.60 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 14125 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 14150 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 14175 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 95 | 16 | 38 | 34.51 | 0.75 | -0.15 | - 14200 - | 0.00 | 1302.70 | 0.00 | 0 | 0 | 0 | 0.00 |
| 78,538 | 76,184 | |||||||||||||
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.
