MIDCPNIFTY
NIFTY MID SELECT
9624.45
75.45 (0.79%)
Option Chain for MIDCPNIFTY
29 Nov 2023 04:22 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Chng OI | Vol | IV | Ltp | Ltp | IV | Vol | Chng OI | OI | |
0 | 0 | 0 | - | 1507.45 | 7400 | 0.05 | - | 18,825 | 11,625 | 11,625 |
0 | 0 | 0 | - | 0.00 | 7425 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 7450 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 7475 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 1408.65 | 7500 | 0.10 | - | 55,725 | 53,400 | 53,400 |
0 | 0 | 0 | - | 0.00 | 7525 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 7550 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 7575 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 1310.15 | 7600 | 0.05 | - | 8,100 | 6,075 | 6,075 |
0 | 0 | 0 | - | 0.00 | 7625 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 7650 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 7675 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 1212.10 | 7700 | 0.05 | - | 25,050 | 16,725 | 16,725 |
0 | 0 | 0 | - | 0.00 | 7725 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 7750 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 7775 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 1114.85 | 7800 | 0.15 | - | 6,075 | 5,700 | 5,700 |
0 | 0 | 0 | - | 0.00 | 7825 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 7850 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 7875 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 1018.70 | 7900 | 0.05 | - | 49,275 | 42,150 | 42,150 |
0 | 0 | 0 | - | 0.00 | 7925 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 7950 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 7975 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 924.05 | 8000 | 0.10 | - | 2,27,925 | 1,05,300 | 1,08,225 |
0 | 0 | 0 | - | 900.70 | 8025 | 0.20 | - | 4,650 | 3,900 | 3,900 |
0 | 0 | 0 | - | 877.50 | 8050 | 0.20 | - | 14,925 | 9,675 | 9,675 |
0 | 0 | 0 | - | 854.45 | 8075 | 0.20 | - | 5,100 | 4,125 | 4,125 |
0 | 0 | 0 | - | 831.55 | 8100 | 0.10 | - | 20,700 | 12,750 | 15,375 |
0 | 0 | 0 | - | 808.80 | 8125 | 0.25 | - | 3,600 | 2,850 | 2,850 |
0 | 0 | 0 | - | 786.25 | 8150 | 0.25 | - | 6,825 | 4,650 | 4,650 |
0 | 0 | 0 | - | 763.85 | 8175 | 0.25 | - | 4,575 | 4,350 | 4,350 |
0 | 0 | 0 | - | 741.70 | 8200 | 0.15 | - | 21,900 | 5,475 | 13,725 |
0 | 0 | 0 | - | 719.75 | 8225 | 0.30 | - | 3,825 | 3,300 | 3,300 |
0 | 0 | 0 | - | 698.05 | 8250 | 0.25 | - | 6,750 | 2,400 | 5,550 |
0 | 0 | 0 | - | 676.55 | 8275 | 0.30 | - | 4,350 | 4,050 | 4,050 |
0 | 0 | 0 | - | 655.30 | 8300 | 0.20 | - | 18,750 | 6,075 | 15,225 |
0 | 0 | 0 | - | 634.30 | 8325 | 0.30 | - | 4,575 | 4,275 | 4,275 |
0 | 0 | 0 | - | 613.60 | 8350 | 0.30 | - | 15,075 | 9,300 | 13,125 |
0 | 0 | 0 | - | 593.15 | 8375 | 0.50 | - | 4,500 | 3,975 | 3,975 |
0 | 0 | 0 | - | 573.00 | 8400 | 0.25 | - | 16,725 | 5,175 | 15,000 |
0 | 0 | 0 | - | 553.15 | 8425 | 0.35 | - | 4,350 | 4,050 | 4,050 |
0 | 0 | 0 | - | 533.65 | 8450 | 0.25 | - | 12,300 | 2,475 | 6,975 |
0 | 0 | 0 | - | 514.40 | 8475 | 0.65 | - | 6,375 | 4,800 | 4,800 |
0 | 0 | 0 | - | 495.55 | 8500 | 0.45 | - | 1,49,925 | 32,700 | 70,275 |
0 | 0 | 0 | - | 477.35 | 8525 | 0.10 | - | 6,600 | 2,550 | 5,325 |
0 | 0 | 0 | - | 459.10 | 8550 | 0.65 | - | 23,625 | 7,875 | 12,075 |
0 | 0 | 0 | - | 440.95 | 8575 | 0.45 | - | 1,725 | 450 | 3,000 |
0 | 0 | 0 | - | 423.50 | 8600 | 0.60 | - | 46,125 | 11,475 | 56,775 |
0 | 0 | 0 | - | 406.40 | 8625 | 0.55 | - | 1,650 | 1,650 | 1,800 |
0 | 0 | 0 | - | 389.75 | 8650 | 0.65 | - | 4,725 | 675 | 2,025 |
0 | 0 | 0 | - | 373.45 | 8675 | 0.60 | - | 1,725 | 150 | 150 |
0 | 0 | 0 | - | 357.55 | 8700 | 0.50 | - | 22,425 | 9,525 | 10,050 |
0 | 0 | 0 | - | 342.05 | 8725 | 0.80 | - | 900 | 375 | 1,125 |
0 | 0 | 0 | - | 327.00 | 8750 | 0.65 | - | 2,625 | 1,425 | 2,025 |
0 | 0 | 0 | - | 312.30 | 8775 | 0.70 | - | 33,900 | 7,425 | 7,725 |
0 | 0 | 0 | - | 298.05 | 8800 | 0.65 | - | 1,16,550 | 4,050 | 70,200 |
0 | 0 | 0 | - | 284.20 | 8825 | 0.95 | - | 22,425 | 7,050 | 9,675 |
0 | 0 | 0 | - | 270.75 | 8850 | 0.75 | - | 23,475 | 675 | 3,750 |
0 | 0 | 0 | - | 257.75 | 8875 | 0.80 | - | 55,950 | -8,175 | 6,600 |
0 | 0 | 0 | - | 245.15 | 8900 | 0.80 | - | 1,62,600 | 10,500 | 81,450 |
0 | 0 | 0 | - | 232.95 | 8925 | 0.80 | - | 71,850 | 2,550 | 10,425 |
0 | 0 | 0 | - | 221.20 | 8950 | 1.10 | - | 1,34,775 | 750 | 37,800 |
0 | 0 | 0 | - | 209.85 | 8975 | 1.15 | - | 48,225 | -2,700 | 6,825 |
0 | 150 | 0 | - | 568.00 | 9000 | 1.20 | - | 13,66,800 | -27,900 | 2,90,325 |
0 | 0 | 0 | - | 188.35 | 9025 | 1.30 | - | 1,90,875 | 7,125 | 86,850 |
0 | 0 | 0 | - | 178.20 | 9050 | 1.40 | - | 1,35,225 | -5,850 | 37,950 |
0 | 0 | 0 | - | 168.45 | 9075 | 1.45 | - | 1,77,975 | -35,100 | 8,100 |
0 | 7,050 | 0 | - | 471.95 | 9100 | 1.10 | - | 8,69,475 | 19,725 | 1,34,850 |
0 | 0 | 0 | - | 150.15 | 9125 | 1.70 | - | 1,62,750 | -28,125 | 19,275 |
0 | 0 | 0 | - | 350.00 | 9150 | 1.60 | - | 5,31,450 | -13,050 | 1,00,725 |
0 | 0 | 0 | - | 133.35 | 9175 | 1.80 | - | 3,36,975 | -53,700 | 61,275 |
36,375 | -1,725 | 3,600 | - | 440.25 | 9200 | 2.10 | - | 15,08,025 | -59,175 | 2,82,225 |
0 | 0 | 0 | - | 303.00 | 9225 | 2.10 | - | 4,71,825 | -59,550 | 1,26,300 |
0 | 825 | 0 | - | 259.25 | 9250 | 2.50 | - | 10,77,375 | -1,98,750 | 1,20,975 |
0 | 0 | 0 | - | 238.85 | 9275 | 3.05 | - | 8,21,775 | -93,300 | 60,000 |
5,325 | 0 | 1,350 | - | 336.10 | 9300 | 3.85 | - | 18,49,125 | -2,72,325 | 2,80,275 |
0 | 0 | 0 | - | 91.80 | 9325 | 4.45 | - | 10,20,900 | 4,950 | 1,70,175 |
3,150 | -375 | 750 | - | 291.70 | 9350 | 5.45 | - | 19,55,025 | 1,04,400 | 3,95,025 |
600 | -150 | 675 | - | 276.80 | 9375 | 6.55 | - | 9,96,450 | 74,100 | 1,96,950 |
39,450 | -9,600 | 58,650 | - | 246.20 | 9400 | 8.00 | - | 29,48,625 | -2,850 | 4,65,975 |
3,300 | -1,125 | 7,425 | - | 224.10 | 9425 | 10.35 | - | 9,92,250 | -5,175 | 84,375 |
20,700 | -38,400 | 92,400 | - | 200.35 | 9450 | 12.85 | - | 30,19,200 | -15,525 | 2,46,600 |
27,600 | -13,350 | 25,950 | - | 179.60 | 9475 | 15.35 | - | 23,60,100 | 1,24,425 | 2,72,325 |
7,06,500 | -3,975 | 13,77,450 | - | 159.00 | 9500 | 18.35 | - | 70,08,150 | 2,78,100 | 13,79,250 |
1,14,300 | -74,775 | 3,60,900 | - | 139.05 | 9525 | 18.10 | - | 32,22,450 | 3,000 | 2,24,775 |
2,11,425 | -1,61,250 | 27,63,150 | - | 118.20 | 9550 | 29.10 | - | 47,87,550 | 46,350 | 4,08,375 |
88,350 | -60,450 | 18,64,875 | - | 100.35 | 9575 | 33.75 | - | 30,82,650 | 1,36,950 | 1,95,225 |
3,77,100 | 86,925 | 98,87,175 | - | 83.20 | 9600 | 43.10 | - | 87,62,700 | 4,28,400 | 5,28,900 |
3,50,625 | 2,34,750 | 74,56,125 | - | 67.10 | 9625 | 54.30 | - | 35,83,800 | 3,15,000 | 3,22,050 |
4,83,375 | 2,51,850 | 84,26,925 | - | 53.10 | 9650 | 65.00 | - | 31,74,525 | 3,01,650 | 3,09,900 |
2,58,750 | 1,04,400 | 37,54,125 | - | 41.80 | 9675 | 75.90 | - | 4,65,150 | 55,950 | 57,225 |
3,77,775 | -48,750 | 86,49,225 | - | 32.75 | 9700 | 92.50 | - | 8,29,275 | 50,925 | 72,150 |
1,48,050 | -39,225 | 35,22,450 | - | 23.00 | 9725 | 108.95 | - | 12,000 | 5,025 | 5,025 |
3,59,100 | 74,775 | 53,63,100 | - | 17.50 | 9750 | 127.75 | - | 42,900 | 11,475 | 11,475 |
2,48,475 | 21,000 | 22,19,025 | - | 11.80 | 9775 | 873.10 | - | 0 | 0 | 0 |
5,06,475 | 1,18,875 | 66,12,150 | - | 9.60 | 9800 | 170.00 | - | 51,825 | 10,500 | 11,100 |
1,37,850 | 84,675 | 19,30,425 | - | 6.40 | 9825 | 919.00 | - | 0 | 0 | 0 |
2,85,900 | 95,250 | 23,83,725 | - | 5.05 | 9850 | 217.90 | - | 225 | 150 | 150 |
1,92,300 | 52,200 | 16,81,425 | - | 3.00 | 9875 | 965.40 | - | 0 | 0 | 0 |
3,34,200 | 1,23,450 | 33,79,500 | - | 2.50 | 9900 | 263.35 | - | 1,950 | 1,200 | 1,200 |
1,07,175 | 85,275 | 8,96,250 | - | 1.60 | 9925 | 1012.20 | - | 0 | 0 | 0 |
1,97,850 | 1,54,350 | 9,78,825 | - | 6.90 | 9950 | 1035.80 | - | 0 | 0 | 0 |
1,40,550 | 1,16,100 | 6,77,700 | - | 0.95 | 9975 | 1059.45 | - | 0 | 0 | 0 |
5,70,600 | 2,70,825 | 22,81,350 | - | 0.70 | 10000 | 363.00 | - | 75 | 0 | 0 |
17,250 | 5,625 | 2,52,000 | - | 0.80 | 10025 | 1107.05 | - | 0 | 0 | 0 |
1,68,225 | 1,57,650 | 5,54,100 | - | 0.70 | 10050 | 1130.95 | - | 0 | 0 | 0 |
1,62,750 | 1,59,225 | 5,25,300 | - | 1.00 | 10075 | 1154.90 | - | 0 | 0 | 0 |
2,18,325 | 1,14,825 | 10,40,775 | - | 0.90 | 10100 | 1178.95 | - | 0 | 0 | 0 |
53,550 | 49,875 | 1,42,425 | - | 0.70 | 10125 | 1173.95 | - | 0 | 0 | 0 |
35,475 | 35,475 | 88,275 | - | 0.60 | 10150 | 1198.55 | - | 0 | 0 | 0 |
27,000 | 27,000 | 60,375 | - | 0.75 | 10175 | 1158.55 | - | 0 | 0 | 0 |
1,87,500 | 57,675 | 4,23,450 | - | 0.75 | 10200 | 1275.70 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 10225 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 10250 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 10275 | 0.00 | - | 0 | 0 | 0 |
|
||||||||||
34,050 | 28,425 | 1,16,625 | - | 0.80 | 10300 | 1373.20 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 10325 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 10350 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 10375 | 0.00 | - | 0 | 0 | 0 |
97,950 | 94,950 | 2,62,125 | - | 0.75 | 10400 | 1471.20 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 10425 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 10450 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 10475 | 0.00 | - | 0 | 0 | 0 |
17,100 | 16,200 | 37,575 | - | 0.70 | 10500 | 1569.55 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 10525 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 10550 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 10575 | 0.00 | - | 0 | 0 | 0 |
2,250 | 2,250 | 3,225 | - | 0.70 | 10600 | 1100.00 | - | 0 | 75 | 0 |
0 | 0 | 0 | - | 0.00 | 10625 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 10650 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 10675 | 0.00 | - | 0 | 0 | 0 |
2,175 | 2,175 | 8,475 | - | 0.45 | 10700 | 1767.05 | - | 0 | 0 | 0 |
73,56,825 | 77,49,300 |
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.