MIDCPNIFTY
Nifty Midcap Select
11225.3
88.65 (0.80%)
Option Chain for MIDCPNIFTY
19 Feb 2025 01:33 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 | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
- | 0 | 0 | 0 | - | 3150.95 | 0.00 | 9600 | -0.90 | 0.90 | 40.88 | 1,932 | 247 | 1,306 | -0.00 |
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 | - | 3053.25 | 0.00 | 9700 | -1.15 | 1.05 | 39.12 | 907 | 33 | 340 | -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 | - | 2955.70 | 0.00 | 9800 | -1.75 | 1.10 | 36.78 | 2,322 | 400 | 1,363 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9825 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9850 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9875 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 2858.40 | 0.00 | 9900 | -1.95 | 1.55 | 35.77 | 3,086 | -61 | 2,510 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9925 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9950 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9975 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 1220.00 | 0.00 | 10000 | -2.75 | 2.30 | 34.99 | 9,332 | 509 | 4,620 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10025 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10050 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10075 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 1010.25 | 0.00 | 10100 | -3.75 | 3.30 | 34.03 | 7,943 | 334 | 4,675 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10125 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10150 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10175 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 2568.10 | 0.00 | 10200 | -5.55 | 5.00 | 33.41 | 10,577 | 1,550 | 4,001 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10225 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10250 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10275 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 2472.10 | 0.00 | 10300 | -8.00 | 7.40 | 32.69 | 11,669 | 30 | 2,707 | -0.03 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10325 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 2424.30 | 0.00 | 10350 | -7.35 | 10.25 | 33.19 | 498 | 37 | 89 | -0.04 |
- | 0 | 0 | 0 | - | 2400.45 | 0.00 | 10375 | 0.00 | 11.90 | 13.01 | 0 | 0 | 0 | -0.00 |
0.00 | 0 | -9 | 0 | 0.00 | 716.95 | 0.00 | 10400 | -10.75 | 11.45 | 32.35 | 5,121 | 11 | 1,935 | -0.05 |
- | 0 | 0 | 0 | - | 2352.85 | 0.00 | 10425 | -9.35 | 13.45 | 32.71 | 36 | 9 | 22 | -0.06 |
- | 0 | 0 | 0 | - | 2329.10 | 0.00 | 10450 | -13.85 | 11.45 | 30.89 | 75 | 9 | 79 | -0.05 |
- | 0 | 0 | 0 | - | 2305.40 | 0.00 | 10475 | -17.15 | 14.40 | 31.47 | 25 | -4 | 29 | -0.06 |
0.89 | 42 | 10 | 56 | 38.47 | 777.90 | 109.75 | 10500 | -13.65 | 17.20 | 31.95 | 16,536 | -5 | 6,078 | -0.07 |
- | 0 | 0 | 0 | - | 2258.15 | 0.00 | 10525 | -17.55 | 15.05 | 30.10 | 57 | -4 | 14 | -0.07 |
- | 0 | 0 | 0 | - | 2234.55 | 0.00 | 10550 | -16.00 | 19.90 | 31.31 | 137 | 18 | 62 | -0.08 |
- | 0 | 0 | 0 | - | 2211.05 | 0.00 | 10575 | -16.95 | 22.50 | 31.40 | 37 | -9 | 16 | -0.09 |
- | 13 | 1 | 3 | - | 597.60 | -7.70 | 10600 | -19.15 | 24.35 | 31.15 | 5,062 | 343 | 2,346 | -0.10 |
0.00 | 0 | 0 | 0 | 0.00 | 537.05 | 0.00 | 10625 | -24.55 | 22.05 | 29.57 | 114 | 18 | 80 | -0.09 |
0.00 | 0 | 0 | 0 | 0.00 | 516.05 | 0.00 | 10650 | -19.85 | 30.70 | 31.34 | 457 | 8 | 92 | -0.12 |
- | 0 | 0 | 0 | - | 2117.50 | 0.00 | 10675 | -8.55 | 45.85 | 34.61 | 66 | -12 | 32 | -0.15 |
0.83 | 86 | 6 | 18 | 36.20 | 600.00 | 74.00 | 10700 | -22.90 | 35.55 | 30.79 | 6,108 | 84 | 2,185 | -0.13 |
- | 0 | 0 | 0 | - | 2071.05 | 0.00 | 10725 | -30.35 | 34.00 | 29.37 | 73 | -20 | 47 | -0.13 |
0.00 | 0 | 0 | 0 | 0.00 | 411.50 | 0.00 | 10750 | -25.30 | 43.00 | 30.86 | 757 | 33 | 217 | -0.16 |
|
||||||||||||||
0.81 | 17 | 0 | 2 | 33.34 | 527.10 | 129.10 | 10775 | -29.50 | 47.75 | 30.80 | 154 | 8 | 129 | -0.17 |
0.80 | 521 | 434 | 530 | 32.83 | 505.00 | 62.60 | 10800 | -31.45 | 49.25 | 30.05 | 10,536 | -72 | 3,353 | -0.18 |
0.00 | 0 | 0 | 0 | 0.00 | 388.00 | 0.00 | 10825 | -31.35 | 55.80 | 30.41 | 452 | 4 | 209 | -0.19 |
0.80 | 34 | 0 | 1 | 29.42 | 449.80 | -9.65 | 10850 | -36.40 | 60.70 | 30.34 | 729 | 86 | 334 | -0.21 |
0.77 | 43 | 0 | 5 | 31.86 | 445.90 | 123.65 | 10875 | -34.10 | 68.80 | 30.99 | 802 | -28 | 314 | -0.23 |
0.76 | 519 | 232 | 429 | 30.50 | 416.90 | 53.40 | 10900 | -37.45 | 69.90 | 29.81 | 12,553 | 259 | 3,160 | -0.23 |
0.71 | 74 | -1 | 27 | 37.68 | 438.50 | 87.45 | 10925 | -38.25 | 78.40 | 30.21 | 856 | 14 | 242 | -0.25 |
0.73 | 168 | -9 | 116 | 29.66 | 375.85 | 59.75 | 10950 | -43.30 | 82.80 | 29.77 | 2,869 | 31 | 521 | -0.27 |
0.70 | 159 | -12 | 172 | 33.46 | 380.00 | 66.95 | 10975 | -42.15 | 89.60 | 29.67 | 3,630 | 117 | 500 | -0.28 |
0.70 | 5,423 | 320 | 10,142 | 29.28 | 338.70 | 44.50 | 11000 | -45.75 | 95.10 | 29.29 | 32,126 | 1,513 | 11,259 | -0.30 |
0.68 | 324 | -126 | 825 | 29.75 | 324.65 | 46.85 | 11025 | -46.55 | 102.05 | 29.11 | 3,101 | 109 | 527 | -0.32 |
0.67 | 526 | -131 | 3,421 | 28.91 | 303.50 | 41.95 | 11050 | -49.20 | 110.40 | 29.07 | 8,073 | 47 | 747 | -0.34 |
0.64 | 342 | 5 | 2,001 | 29.37 | 290.15 | 44.65 | 11075 | -53.25 | 119.55 | 29.10 | 5,581 | -21 | 347 | -0.35 |
0.63 | 2,206 | -306 | 13,287 | 28.03 | 266.25 | 30.30 | 11100 | -49.90 | 128.70 | 29.06 | 19,736 | 620 | 3,943 | -0.37 |
0.61 | 284 | -65 | 3,006 | 28.01 | 253.70 | 32.70 | 11125 | -55.00 | 136.45 | 28.69 | 3,814 | 4 | 501 | -0.39 |
0.59 | 631 | -46 | 5,282 | 28.12 | 237.25 | 29.95 | 11150 | -53.95 | 146.40 | 28.61 | 7,520 | 341 | 1,330 | -0.41 |
0.57 | 346 | -151 | 2,641 | 28.38 | 225.00 | 29.15 | 11175 | -60.00 | 154.10 | 28.11 | 4,373 | 173 | 415 | -0.43 |
0.55 | 2,936 | 207 | 22,365 | 27.85 | 208.05 | 24.05 | 11200 | -57.10 | 167.60 | 28.42 | 28,313 | 1,129 | 3,535 | -0.45 |
0.52 | 571 | 227 | 5,359 | 27.81 | 194.80 | 23.55 | 11225 | -63.50 | 179.15 | 28.34 | 5,668 | 334 | 679 | -0.48 |
0.50 | 1,038 | 491 | 10,617 | 28.06 | 184.20 | 23.60 | 11250 | -64.60 | 190.40 | 28.17 | 10,162 | 707 | 1,098 | -0.50 |
0.48 | 581 | 133 | 5,553 | 27.69 | 169.70 | 19.00 | 11275 | -81.85 | 200.95 | 27.77 | 4,161 | 350 | 661 | -0.52 |
0.46 | 3,353 | 1,277 | 20,811 | 27.39 | 156.40 | 17.35 | 11300 | -67.05 | 215.25 | 27.88 | 12,454 | 657 | 2,464 | -0.54 |
0.44 | 280 | -47 | 1,264 | 27.43 | 145.85 | 16.00 | 11325 | -157.35 | 226.45 | 27.44 | 999 | 174 | 522 | -0.56 |
0.42 | 572 | 46 | 2,937 | 27.24 | 134.45 | 13.30 | 11350 | -88.95 | 238.45 | 27.02 | 322 | 33 | 444 | -0.58 |
0.40 | 337 | -79 | 2,259 | 27.19 | 124.25 | 13.05 | 11375 | -66.70 | 265.00 | 28.81 | 147 | -31 | 368 | -0.60 |
0.37 | 3,410 | 186 | 13,343 | 26.87 | 113.00 | 11.20 | 11400 | -79.05 | 269.00 | 26.96 | 3,800 | -311 | 2,377 | -0.63 |
0.35 | 277 | 20 | 1,143 | 26.93 | 104.75 | 11.60 | 11425 | -94.85 | 282.00 | 26.46 | 68 | 19 | 238 | -0.65 |
0.33 | 631 | 62 | 2,008 | 26.71 | 95.20 | 9.65 | 11450 | -73.75 | 310.00 | 28.26 | 65 | 8 | 274 | -0.66 |
0.31 | 416 | 23 | 847 | 26.56 | 86.65 | 5.50 | 11475 | -133.00 | 320.00 | 27.08 | 22 | -1 | 157 | -0.69 |
0.29 | 6,868 | 795 | 35,226 | 26.33 | 78.20 | 5.25 | 11500 | -77.60 | 329.80 | 25.70 | 2,061 | -234 | 3,372 | -0.72 |
0.27 | 553 | -4 | 516 | 26.51 | 72.50 | 8.05 | 11525 | -218.65 | 316.15 | 19.45 | 2 | 0 | 166 | -0.80 |
0.25 | 686 | -29 | 1,598 | 26.09 | 64.00 | 3.10 | 11550 | -152.35 | 359.80 | 24.38 | 7 | 0 | 349 | -0.76 |
0.23 | 387 | 61 | 1,003 | 25.81 | 56.90 | 2.45 | 11575 | -156.90 | 375.00 | 23.40 | 6 | -2 | 148 | -0.79 |
0.22 | 3,682 | 289 | 9,056 | 26.16 | 53.30 | 3.10 | 11600 | -72.60 | 408.80 | 26.27 | 290 | -46 | 903 | -0.78 |
0.20 | 321 | 39 | 385 | 25.68 | 46.95 | 1.35 | 11625 | -231.45 | 386.40 | 16.19 | 2 | 0 | 152 | -0.91 |
0.18 | 813 | 100 | 1,945 | 25.89 | 42.55 | 1.65 | 11650 | -123.75 | 422.80 | 19.56 | 17 | -11 | 272 | -0.89 |
0.16 | 388 | 109 | 642 | 25.32 | 36.10 | -1.35 | 11675 | -230.00 | 420.00 | - | 4 | -3 | 224 | - |
0.15 | 3,304 | 447 | 7,730 | 25.46 | 32.95 | -1.15 | 11700 | -93.55 | 498.00 | 28.03 | 83 | -28 | 1,526 | -0.82 |
0.14 | 365 | 46 | 524 | 25.58 | 29.90 | 1.30 | 11725 | -135.25 | 508.85 | 25.38 | 4 | -2 | 392 | -0.86 |
0.13 | 1,195 | -28 | 2,079 | 25.31 | 26.40 | -0.75 | 11750 | -137.30 | 500.00 | - | 26 | -4 | 573 | - |
0.11 | 624 | 65 | 491 | 25.05 | 22.25 | -1.55 | 11775 | -262.00 | 510.00 | - | 7 | -4 | 298 | - |
0.10 | 4,893 | -315 | 9,560 | 25.09 | 19.85 | -2.30 | 11800 | -87.60 | 578.60 | 26.58 | 82 | -44 | 2,980 | -0.88 |
0.09 | 328 | 26 | 201 | 25.20 | 18.00 | -0.80 | 11825 | 0.00 | 820.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.08 | 798 | 111 | 711 | 24.76 | 14.75 | -3.30 | 11850 | -270.00 | 580.00 | - | 3 | -1 | 349 | - |
0.07 | 299 | 40 | 218 | 24.43 | 12.55 | -3.60 | 11875 | 0.00 | 835.35 | 0.00 | 0 | 0 | 0 | 0.00 |
0.06 | 3,087 | 66 | 8,878 | 24.58 | 11.05 | -2.45 | 11900 | -219.45 | 648.15 | - | 128 | -34 | 1,721 | - |
0.06 | 187 | -17 | 81 | 24.89 | 10.25 | -1.50 | 11925 | -196.90 | 699.05 | 28.97 | 6 | 0 | 232 | -0.91 |
0.05 | 636 | 50 | 796 | 24.53 | 8.35 | -1.95 | 11950 | -181.00 | 720.00 | 28.27 | 24 | -8 | 365 | -0.92 |
0.04 | 313 | -27 | 114 | 24.46 | 7.35 | -2.95 | 11975 | -108.70 | 720.05 | - | 6 | -1 | 226 | - |
0.04 | 7,461 | -560 | 25,998 | 24.42 | 6.20 | -2.75 | 12000 | -103.35 | 760.00 | 24.57 | 545 | -75 | 1,536 | -0.96 |
0.04 | 335 | -17 | 159 | 24.94 | 6.00 | -1.75 | 12025 | -133.75 | 760.70 | - | 7 | 0 | 251 | - |
0.03 | 951 | 351 | 1,276 | 24.37 | 4.55 | -2.55 | 12050 | -202.00 | 774.80 | - | 7 | -3 | 369 | - |
0.03 | 252 | 11 | 116 | 24.93 | 4.50 | -1.50 | 12075 | 0.00 | 1053.80 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 4,900 | 154 | 10,113 | 24.67 | 3.65 | -2.45 | 12100 | -162.70 | 790.50 | - | 3 | -1 | 515 | - |
0.02 | 374 | 29 | 136 | 24.81 | 3.35 | -1.55 | 12125 | -68.60 | 886.40 | 31.38 | 3 | -2 | 266 | -0.94 |
0.02 | 1,030 | 115 | 1,812 | 25.13 | 3.05 | -1.35 | 12150 | -120.70 | 875.30 | - | 3 | 1 | 551 | - |
0.02 | 319 | 6 | 128 | 25.10 | 2.70 | -1.45 | 12175 | -177.75 | 917.55 | - | 4 | 0 | 225 | - |
0.01 | 5,122 | 119 | 8,023 | 24.72 | 2.00 | -1.90 | 12200 | -105.10 | 950.00 | - | 10 | -3 | 379 | - |
0.02 | 148 | 3 | 56 | 25.55 | 2.25 | -1.90 | 12225 | 0.00 | 1073.90 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 928 | 73 | 1,109 | 25.20 | 1.75 | -1.15 | 12250 | 0.00 | 802.35 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 289 | 2 | 80 | 26.51 | 2.20 | -0.65 | 12275 | 667.60 | 995.60 | - | 1 | 0 | 51 | - |
0.01 | 4,696 | 1,428 | 9,212 | 25.39 | 1.30 | -1.25 | 12300 | -202.80 | 1022.20 | - | 11 | -2 | 91 | - |
0.01 | 88 | 1 | 32 | 25.79 | 1.30 | -4.55 | 12325 | 0.00 | 450.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 226 | 12 | 521 | 26.73 | 1.45 | -0.65 | 12350 | 0.00 | 1167.10 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 109 | 20 | 50 | 27.08 | 1.40 | -0.80 | 12375 | 0.00 | 410.40 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 1,675 | 194 | 3,546 | 26.81 | 1.10 | -0.90 | 12400 | 0.00 | 974.10 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 154 | 5 | 7 | 27.43 | 1.15 | -0.75 | 12425 | 0.00 | 428.10 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 283 | 29 | 290 | 27.85 | 1.15 | -0.70 | 12450 | -1.35 | 533.50 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 51 | -66 | 96 | 27.60 | 0.90 | -1.15 | 12475 | 0.00 | 417.20 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 9,044 | -282 | 6,360 | 27.45 | 0.75 | -0.85 | 12500 | 0.00 | 1300.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 2.00 | 0.00 | 12525 | 0.00 | 558.95 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 482 | 8 | 194 | 28.76 | 0.85 | -0.60 | 12550 | 0.00 | 750.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 179 | -11 | 241 | 29.03 | 0.80 | -0.70 | 12575 | 0.00 | 430.35 | - | 0 | 0 | 0 | - |
0.01 | 1,835 | 254 | 1,537 | 29.69 | 0.85 | -0.55 | 12600 | 0.00 | 566.90 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 104 | 23 | 50 | 30.38 | 0.90 | -0.60 | 12625 | 0.00 | 453.00 | - | 0 | 0 | 0 | - |
0.00 | 0 | -3 | 0 | 0.00 | 1.60 | 0.00 | 12650 | 0.00 | 464.60 | - | 0 | 0 | 0 | - |
0.01 | 235 | 94 | 135 | 31.02 | 0.85 | -0.55 | 12675 | 0.00 | 476.35 | - | 0 | 0 | 0 | - |
0.00 | 3,863 | -74 | 933 | 30.83 | 0.70 | -0.50 | 12700 | 0.00 | 900.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 61 | 4 | 11 | 32.50 | 1.00 | 0.10 | 12725 | 0.00 | 1026.45 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 143 | 37 | 51 | 32.03 | 0.75 | -0.15 | 12750 | 0.00 | 384.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 53 | 16 | 38 | 32.65 | 0.80 | -1.20 | 12775 | 0.00 | 525.20 | - | 0 | 0 | 0 | - |
0.00 | 1,286 | -76 | 476 | 33.06 | 0.80 | -0.35 | 12800 | 0.00 | 1094.75 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 59 | 1 | 4 | 33.37 | 0.75 | -0.50 | 12825 | 0.00 | 1117.75 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 118 | -2 | 17 | 33.80 | 0.75 | -0.20 | 12850 | 0.00 | 563.70 | - | 0 | 0 | 0 | - |
0.00 | 67 | 6 | 19 | 33.16 | 0.55 | -2.15 | 12875 | 0.00 | 576.90 | - | 0 | 0 | 0 | - |
0.00 | 744 | -128 | 347 | 34.83 | 0.80 | -0.25 | 12900 | 0.00 | 1708.80 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 2 | 0 | 0.00 | 0.85 | 0.00 | 12925 | 0.00 | 603.80 | - | 0 | 0 | 0 | - |
0.00 | 102 | -5 | 28 | 35.23 | 0.70 | -0.30 | 12950 | 0.00 | 617.50 | - | 0 | 0 | 0 | - |
0.01 | 121 | 0 | 10 | 37.24 | 1.05 | 0.00 | 12975 | 0.00 | 631.40 | - | 0 | 0 | 0 | - |
0.00 | 6,555 | -107 | 1,007 | 35.51 | 0.60 | -0.25 | 13000 | -130.00 | 1720.00 | - | 3 | -1 | 66 | - |
0.00 | 141 | 0 | 24 | 36.37 | 0.65 | 0.00 | 13025 | 0.00 | 659.70 | - | 0 | 0 | 0 | - |
0.00 | 0 | 1 | 0 | 0.00 | 1.20 | 0.00 | 13050 | 0.00 | 674.10 | - | 0 | 0 | 0 | - |
0.00 | 50 | 0 | 1 | 38.60 | 1.00 | 0.10 | 13075 | 0.00 | 688.65 | - | 0 | 0 | 0 | - |
0.00 | 908 | -76 | 221 | 36.93 | 0.55 | -0.20 | 13100 | 0.00 | 940.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 1.00 | 0.00 | 13125 | 0.00 | 718.30 | - | 0 | 0 | 0 | - |
0.00 | 0 | -12 | 0 | 0.00 | 0.70 | 0.00 | 13150 | 0.00 | 733.40 | - | 0 | 0 | 0 | - |
0.00 | 78 | -4 | 15 | 39.39 | 0.80 | 0.00 | 13175 | 0.00 | 748.60 | - | 0 | 0 | 0 | - |
0.00 | 558 | -14 | 88 | 38.19 | 0.50 | -0.25 | 13200 | 0.00 | 764.00 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 1.50 | 0.00 | 13225 | 0.00 | 779.60 | - | 0 | 0 | 0 | - |
0.00 | 147 | 3 | 6 | 40.27 | 0.75 | -0.10 | 13250 | 0.00 | 795.30 | - | 0 | 0 | 0 | - |
0.00 | 0 | 8 | 0 | 0.00 | 1.05 | 0.00 | 13275 | 0.00 | 811.20 | - | 0 | 0 | 0 | - |
0.00 | 406 | -15 | 46 | 39.81 | 0.50 | -0.25 | 13300 | 0.00 | 827.25 | - | 0 | 0 | 0 | - |
0.00 | 34 | -4 | 20 | 38.82 | 0.35 | -6.25 | 13325 | 0.00 | 843.45 | - | 0 | 0 | 0 | - |
0.00 | 104 | 0 | 6 | 42.72 | 0.85 | -0.05 | 13350 | 0.00 | 859.80 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.85 | 0.00 | 13375 | 0.00 | 876.30 | - | 0 | 0 | 0 | - |
0.00 | 249 | -17 | 20 | 41.42 | 0.50 | -0.20 | 13400 | 0.00 | 892.95 | - | 0 | 0 | 0 | - |
0.00 | 25 | 0 | 7 | 44.53 | 0.95 | 0.30 | 13425 | 0.00 | 909.75 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.65 | 0.00 | 13450 | 0.00 | 926.75 | - | 0 | 0 | 0 | - |
0.01 | 24 | 0 | 6 | 47.45 | 1.50 | 0.95 | 13475 | 0.00 | 943.85 | - | 0 | 0 | 0 | - |
0.00 | 1,317 | -56 | 242 | 43.39 | 0.55 | -0.15 | 13500 | 0.00 | 961.10 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 28.48 | 273.85 | 0.00 | 13525 | 0.00 | 978.50 | - | 0 | 0 | 0 | - |
0.00 | 116 | -12 | 21 | 42.68 | 0.40 | 0.00 | 13550 | 0.00 | 996.05 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.55 | 0.00 | 13575 | 0.00 | 1013.75 | - | 0 | 0 | 0 | - |
0.00 | 317 | -15 | 23 | 45.69 | 0.65 | -0.05 | 13600 | 0.00 | 1031.55 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 28.58 | 246.65 | 0.00 | 13625 | 0.00 | 1049.55 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.95 | 0.00 | 13650 | 0.00 | 1067.65 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.45 | 0.00 | 13675 | 0.00 | 1085.90 | - | 0 | 0 | 0 | - |
0.00 | 181 | 0 | 3 | 46.29 | 0.55 | 0.00 | 13700 | 0.00 | 1104.85 | - | 0 | 0 | 0 | - |
0.00 | 40 | -1 | 8 | 45.83 | 0.45 | -0.15 | 13725 | 0.00 | 1123.40 | - | 0 | 0 | 0 | - |
0.00 | 0 | -1 | 0 | 0.00 | 0.60 | 0.00 | 13750 | 0.00 | 1142.05 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.85 | 0.00 | 13775 | 0.00 | 1160.85 | - | 0 | 0 | 0 | - |
- | 130 | -10 | 24 | - | 0.65 | -0.15 | 13800 | 0.00 | 1179.75 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 1.00 | 0.00 | 13825 | 0.00 | 1198.80 | - | 0 | 0 | 0 | - |
- | 51 | 0 | 1 | - | 0.85 | 0.00 | 13850 | 0.00 | 1217.45 | - | 0 | 0 | 0 | - |
- | 31 | 0 | 6 | - | 1.45 | 0.75 | 13875 | 0.00 | 1236.70 | - | 0 | 0 | 0 | - |
- | 153 | 0 | 37 | - | 0.60 | 0.00 | 13900 | 0.00 | 1256.10 | - | 0 | 0 | 0 | - |
- | 29 | 3 | 6 | - | 1.30 | 0.30 | 13925 | 0.00 | 1275.60 | - | 0 | 0 | 0 | - |
- | 76 | 0 | 3 | - | 0.80 | 0.40 | 13950 | 0.00 | 1295.20 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 13975 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 1,945 | -73 | 414 | - | 0.50 | -0.05 | 14000 | 0.00 | 1334.75 | - | 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 |
- | 141 | -21 | 33 | - | 0.45 | -0.25 | 14100 | 0.00 | 1415.20 | - | 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 |
- | 297 | 8 | 29 | - | 0.50 | 0.05 | 14200 | 0.00 | 1497.25 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 14225 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 14250 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 14275 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 6 | 0 | 0.00 | 0.60 | 0.15 | 14300 | 0.00 | 1580.85 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 14325 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 14350 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 14375 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | -3 | 0 | 0.00 | 0.35 | -0.25 | 14400 | 0.00 | 1665.85 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 14425 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 14450 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 14475 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 1,409 | 25 | 144 | - | 0.50 | -0.10 | 14500 | 0.00 | 1752.20 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 14525 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 14550 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 14575 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 268 | 12 | 18 | - | 0.50 | -0.15 | 14600 | 0.00 | 1839.70 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 14625 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 14650 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 14675 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 1,359 | -56 | 125 | - | 0.45 | -0.10 | 14700 | 0.00 | 1928.35 | - | 0 | 0 | 0 | - |
1,20,913 | 94,041 |
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.