[--[65.84.65.76]--]
MIDCPNIFTY
NIFTY MID SELECT

11420.1 64.50 (0.57%)

Option Chain for MIDCPNIFTY

23 May 2024 04:08 PM IST

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

Call Put
OI Chng OI Vol Ltp Chng Chng Ltp Vol Chng OI OI
0 0 0 2561.55 0.00 8600 -0.05 0.05 26,250 -1,650 4,125
0 0 0 0.00 0.00 8650 0.00 0.00 0 0 0
0 0 0 0.00 0.00 8675 0.00 0.00 0 0 0
0 0 0 2618.05 0.00 8700 -0.20 0.05 6,900 -225 6,975
0 0 0 0.00 0.00 8725 0.00 0.00 0 0 0
0 0 0 0.00 0.00 8750 0.00 0.00 0 0 0
0 0 0 0.00 0.00 8775 0.00 0.00 0 0 0
0 0 0 2366.10 0.00 8800 -0.15 0.05 9,675 -675 5,475
0 0 0 0.00 0.00 8825 0.00 0.00 0 0 0
0 0 0 0.00 0.00 8850 0.00 0.00 0 0 0
0 0 0 0.00 0.00 8875 0.00 0.00 0 0 0
0 0 0 2268.70 0.00 8900 -0.15 0.05 10,125 -975 10,425
0 0 0 0.00 0.00 8925 0.00 0.00 0 0 0
0 0 0 0.00 0.00 8950 0.00 0.00 0 0 0
0 0 0 0.00 0.00 8975 0.00 0.00 0 0 0
0 0 0 2171.60 0.00 9000 -0.15 0.05 8,400 -2,625 5,400
0 0 0 0.00 0.00 9025 0.00 0.00 0 0 0
0 0 0 0.00 0.00 9050 0.00 0.00 0 0 0
0 0 0 0.00 0.00 9075 0.00 0.00 0 0 0
0 0 0 2074.85 0.00 9100 -0.10 0.05 6,825 -975 3,450
0 0 0 0.00 0.00 9125 0.00 0.00 0 0 0
0 0 0 0.00 0.00 9150 0.00 0.00 0 0 0
0 0 0 0.00 0.00 9175 0.00 0.00 0 0 0
0 0 0 1978.60 0.00 9200 -0.05 0.05 9,150 75 2,850
0 0 0 0.00 0.00 9225 0.00 0.00 0 0 0
0 0 0 0.00 0.00 9250 0.00 0.00 0 0 0
0 0 0 0.00 0.00 9275 0.00 0.00 0 0 0
0 0 0 1882.90 0.00 9300 0.00 0.10 8,400 75 1,725
0 0 0 0.00 0.00 9325 0.00 0.00 0 0 0
0 0 0 0.00 0.00 9350 0.00 0.00 0 0 0
0 0 0 0.00 0.00 9375 0.00 0.00 0 0 0
0 0 0 1787.95 0.00 9400 0.05 0.15 13,200 1,275 2,775
0 0 0 1516.60 0.00 9425 22.80 22.80 0 0 0
0 0 0 1493.60 0.00 9450 24.40 24.40 0 0 0
0 0 0 1470.75 0.00 9475 26.05 26.05 0 0 0
0 0 0 1693.90 0.00 9500 -0.10 0.15 11,850 -2,175 5,100
0 0 0 1670.55 0.00 9525 0.00 18.00 0 0 0
0 0 0 1647.25 0.00 9550 0.00 19.25 0 0 0
0 0 0 1624.00 0.00 9575 0.00 20.60 0 0 0
0 0 0 1600.90 0.00 9600 -0.25 0.10 9,750 150 1,800
0 0 0 1577.80 0.00 9625 0.00 23.45 0 0 0
0 0 0 1554.85 0.00 9650 0.00 25.00 0 0 0
0 0 0 1531.95 0.00 9675 0.00 26.65 0 0 0
0 0 0 1509.10 0.00 9700 -0.15 0.20 4,275 525 900
0 0 0 1486.40 0.00 9725 0.00 30.20 0 0 0
0 0 0 1463.75 0.00 9750 0.00 32.15 0 0 0
0 0 0 1441.25 0.00 9775 0.00 34.15 0 0 0
0 0 0 1418.80 0.00 9800 -0.05 0.15 6,000 75 1,200
0 0 0 1396.50 0.00 9825 0.00 38.50 0 0 0
0 0 0 1374.25 0.00 9850 0.00 40.85 0 0 0
0 0 0 1352.15 0.00 9875 0.00 43.25 0 0 0
0 0 0 1330.20 0.00 9900 -0.05 0.25 11,025 900 5,700
0 0 0 1308.30 0.00 9925 -0.25 0.25 825 -75 525
0 0 0 1286.55 0.00 9950 0.05 0.25 1,650 375 2,250
0 0 0 1264.95 0.00 9975 -0.25 0.25 1,050 -675 0
0 0 0 1243.45 0.00 10000 -0.10 0.25 1,00,575 -11,925 40,425
0 0 0 1222.10 0.00 10025 -0.25 0.30 975 -375 1,125
0 0 0 1200.85 0.00 10050 0.05 0.50 11,400 -750 1,650
0 0 0 1179.75 0.00 10075 -0.25 0.30 675 -600 0
0 0 0 1158.80 0.00 10100 -0.05 0.30 11,925 900 5,925
0 0 0 1138.05 0.00 10125 0.00 0.45 2,475 -150 2,175
0 0 0 1117.40 0.00 10150 -0.05 0.30 3,150 -2,100 2,325
0 0 0 1096.90 0.00 10175 -0.10 0.35 2,175 -1,575 750
0 0 0 1076.55 0.00 10200 -0.20 0.35 1,15,950 -27,450 56,775
0 0 0 1056.40 0.00 10225 -0.20 0.35 2,550 -1,575 1,200
0 0 0 1036.40 0.00 10250 0.00 0.45 12,825 2,325 5,850
0 0 0 1016.55 0.00 10275 -0.10 0.35 3,525 -2,625 975
0 0 0 996.85 0.00 10300 -0.05 0.40 1,11,075 -675 51,075
0 0 0 977.40 0.00 10325 -0.10 0.45 5,925 -2,250 3,375
0 0 0 958.05 0.00 10350 -0.10 0.50 71,100 9,750 27,750
0 0 0 938.95 0.00 10375 -0.20 0.55 9,825 -3,675 7,275
0 0 0 920.00 0.00 10400 -0.25 0.55 1,58,700 3,825 1,10,700
0 0 0 901.20 0.00 10425 -0.20 0.50 13,875 -1,050 9,525
0 0 0 882.65 0.00 10450 -0.30 0.45 2,18,325 -13,350 24,225
0 0 0 864.70 0.00 10475 -0.20 0.55 31,875 -5,175 14,775
3,750 3,750 9,825 904.85 58.40 10500 -0.25 0.60 12,28,200 84,750 8,19,150
0 0 0 828.45 0.00 10525 -0.35 0.50 45,825 -1,350 14,100
0 0 0 810.60 0.00 10550 -0.30 0.50 1,14,525 -1,500 36,750
0 0 0 792.55 0.00 10575 -0.20 0.65 36,225 7,050 15,375
0 0 0 775.20 0.00 10600 -0.25 0.55 6,30,300 -23,400 1,58,100
0 0 0 758.05 0.00 10625 -0.25 0.60 28,575 -3,825 8,250
0 0 0 741.10 0.00 10650 -0.20 0.60 1,35,675 -19,425 41,850
0 0 0 724.35 0.00 10675 -0.30 0.60 1,02,000 -8,850 22,125
0 0 0 707.85 0.00 10700 -0.45 0.45 13,71,900 -84,300 3,16,800
0 0 0 691.55 0.00 10725 -0.15 0.80 4,90,050 -1,77,225 25,725
0 0 0 675.45 0.00 10750 -0.15 0.90 4,51,350 -33,525 79,350
0 0 0 659.60 0.00 10775 -0.40 0.80 4,17,675 23,550 69,075
3,375 0 300 610.00 58.00 10800 -0.10 1.10 13,73,850 47,625 3,66,225
0 0 0 380.95 0.00 10825 -0.25 1.15 3,52,800 -1,350 40,725
0 0 0 499.10 0.00 10850 -0.40 1.20 10,78,350 8,175 2,20,575
0 0 0 450.00 0.00 10875 -0.80 1.15 4,96,950 21,150 56,625
20,850 -150 225 522.00 72.00 10900 -1.00 1.55 29,04,075 32,025 4,06,050
0 0 0 412.50 0.00 10925 -1.20 1.50 11,23,950 82,500 1,87,200
3,075 -450 1,650 466.70 123.90 10950 -1.75 1.80 24,95,625 1,57,125 3,23,925
0 75 0 370.25 0.00 10975 -2.25 2.00 14,78,925 1,21,200 1,62,000
1,01,400 -29,775 80,100 424.00 58.00 11000 -2.80 2.40 68,42,775 5,19,375 12,36,075
2,250 225 450 356.15 32.90 11025 -3.20 3.10 19,06,500 1,80,075 2,51,775
0 -525 0 258.30 0.00 11050 -4.45 3.45 22,96,950 1,40,925 3,01,050
0 75 0 287.60 0.00 11075 -4.85 4.90 14,83,875 67,650 1,39,800
35,925 -675 67,200 327.35 55.15 11100 -6.30 5.60 43,41,900 1,57,875 5,19,675
9,300 -75 975 302.30 49.25 11125 -8.00 6.80 19,31,775 2,08,725 2,76,375
15,450 -600 4,875 280.00 53.40 11150 -9.10 8.40 25,06,050 1,53,000 2,81,100
12,600 825 12,600 253.45 42.55 11175 -11.35 10.10 21,55,650 1,14,375 1,83,150
94,950 15,825 2,35,800 233.95 50.30 11200 -12.90 12.80 70,54,950 3,57,225 6,94,050
24,825 -900 37,200 208.70 43.95 11225 -14.60 15.25 30,46,800 87,225 1,96,350
58,875 -7,350 2,42,625 185.70 36.45 11250 -18.25 17.95 49,32,975 59,775 3,02,400
46,200 -4,650 4,16,775 165.80 37.05 11275 -18.95 22.00 41,97,225 1,13,175 3,16,950
5,74,800 -1,72,575 51,26,100 145.25 32.25 11300 -24.40 26.10 1,51,08,450 4,14,000 16,67,775
1,35,825 -61,575 31,11,975 125.60 29.50 11325 -28.40 32.00 63,69,225 82,125 2,55,000
2,53,950 -1,33,950 92,20,050 108.50 24.60 11350 -34.30 37.80 1,15,74,975 2,79,300 5,94,075
1,58,925 -32,100 95,14,725 89.55 22.15 11375 -39.40 44.40 91,13,400 2,70,225 3,87,000
6,87,075 1,18,800 2,16,68,400 74.15 16.10 11400 -39.50 54.50 1,56,69,000 5,84,925 7,53,075
2,87,850 1,40,775 1,11,14,850 59.75 14.45 11425 -47.30 63.70 48,71,400 2,41,725 2,70,975
3,44,925 1,29,375 1,01,31,825 47.80 10.00 11450 -47.20 78.00 24,92,325 61,650 87,000
2,69,250 1,80,750 56,64,675 37.85 7.95 11475 -51.90 90.95 6,18,825 23,625 30,450
6,65,625 2,27,325 1,38,35,025 29.10 5.50 11500 -51.10 110.90 11,64,450 43,575 81,900
2,01,000 1,12,200 39,41,625 21.00 2.15 11525 -57.65 126.05 60,525 11,400 14,775
3,43,575 1,24,200 53,51,700 15.65 1.20 11550 -57.95 143.90 60,450 3,975 8,475
1,60,350 64,800 36,12,150 11.75 0.80 11575 -81.75 167.35 12,675 3,300 3,375
5,66,400 2,04,900 82,27,050 8.50 0.50 11600 -58.55 188.80 87,150 7,425 10,425
3,96,000 1,91,550 38,42,325 6.20 0.20 11625 -86.95 207.95 1,875 300 825
7,75,425 4,97,475 61,73,100 4.70 0.05 11650 -449.70 230.60 75 0 0
2,06,625 1,00,650 31,19,925 2.95 -0.65 11675 0.00 696.95 0 0 0
6,47,700 -1,02,150 60,84,375 2.65 0.05 11700 -432.80 281.00 600 225 225
1,44,300 58,575 13,22,775 1.85 -0.30 11725 0.00 389.00 0 75 0
2,04,900 37,650 16,74,450 1.60 -0.10 11750 0.00 748.05 0 0 0
1,62,600 -10,425 7,52,475 1.15 -0.30 11775 0.00 926.95 0 0 0
7,39,200 1,02,375 28,64,400 1.15 -0.10 11800 0.00 473.80 0 300 0
1,46,850 59,400 9,03,375 0.75 -0.20 11825 0.00 800.85 0 0 0
1,86,225 -35,100 10,22,700 0.70 -0.15 11850 0.00 818.80 0 0 0
65,775 46,425 2,25,075 0.85 0.10 11875 0.00 836.95 0 0 0
4,68,600 1,24,500 11,32,650 0.70 0.05 11900 0.00 855.75 0 0 0
28,800 24,525 77,550 0.65 -0.05 11925 0.00 874.25 0 0 0
90,750 67,500 1,85,625 0.45 -0.20 11950 0.00 892.95 0 0 0
8,700 3,600 32,925 0.40 -0.20 11975 0.00 911.80 0 0 0
5,49,300 1,00,650 10,94,625 0.35 -0.20 12000 0.00 930.35 0 0 0
3,900 1,050 10,650 0.35 -0.30 12025 0.00 949.50 0 0 0
12,975 3,225 29,250 0.30 -0.15 12050 0.00 968.80 0 0 0
600 225 2,025 0.35 -0.05 12075 0.00 988.25 0 0 0
33,450 -5,100 1,93,050 0.40 -0.10 12100 0.00 1007.85 0 0 0
0 0 0 0.00 0.00 12125 0.00 0.00 0 0 0
0 0 0 0.00 0.00 12150 0.00 0.00 0 0 0
0 0 0 0.00 0.00 12175 0.00 0.00 0 0 0
27,525 1,950 1,31,625 0.30 -0.15 12200 0.00 950.00 0 0 0
0 0 0 0.00 0.00 12225 0.00 0.00 0 0 0
0 0 0 0.00 0.00 12250 0.00 0.00 0 0 0
0 0 0 0.00 0.00 12275 0.00 0.00 0 0 0
3,675 1,200 15,900 0.25 -0.05 12300 0.00 1169.70 0 0 0
0 0 0 0.00 0.00 12325 0.00 0.00 0 0 0
0 0 0 0.00 0.00 12350 0.00 0.00 0 0 0
0 0 0 0.00 0.00 12375 0.00 0.00 0 0 0
2,775 825 7,500 0.20 -0.15 12400 0.00 1253.65 0 0 0
0 0 0 0.00 0.00 12425 0.00 0.00 0 0 0
0 0 0 0.00 0.00 12450 0.00 0.00 0 0 0
0 0 0 0.00 0.00 12475 0.00 0.00 0 0 0
18,375 10,350 45,075 0.25 -0.15 12500 0.00 1339.45 0 0 0
0 0 0 0.00 0.00 12525 0.00 0.00 0 0 0
0 0 0 0.00 0.00 12550 0.00 0.00 0 0 0
0 0 0 0.00 0.00 12575 0.00 0.00 0 0 0
5,025 4,275 43,050 0.15 -0.05 12600 0.00 1426.80 0 0 0
0 0 0 0.00 0.00 12625 0.00 0.00 0 0 0
0 0 0 0.00 0.00 12650 0.00 0.00 0 0 0
0 0 0 0.00 0.00 12675 0.00 0.00 0 0 0
1,800 1,200 8,475 0.10 -0.05 12700 0.00 1515.65 0 0 0
0 0 0 0.00 0.00 12725 0.00 0.00 0 0 0
0 0 0 0.00 0.00 12750 0.00 0.00 0 0 0
0 0 0 0.00 0.00 12775 0.00 0.00 0 0 0
975 300 6,525 0.15 -0.05 12800 0.00 1605.75 0 0 0
0 0 0 0.00 12825 0.00 0 0 0
0 0 0 0.00 12850 0.00 0 0 0
225 225 5,175 0.30 12900 1697.00 0 0 0
1,00,15,425 1,26,62,625
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.