`
[--[65.84.65.76]--]
MIDCPNIFTY
Nifty Midcap Select

12683.15 -344.05 (-2.64%)

Option Chain for MIDCPNIFTY

20 Dec 2024 04:13 PM IST

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

Call
Put

Lot Size : 50

Delta OI Change OI Vol IV Ltp Change Change Ltp IV Vol Change OI OI Delta
- 0 0 0 - 2820.30 0.00 10600 -0.10 1.15 42.34 1,153 167 4,639 -0.00
0.00 0 0 0 0.00 0.00 0.00 10625 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 10650 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 10675 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2723.75 0.00 10700 -0.35 1.50 41.50 431 84 231 -0.01
0.00 0 0 0 0.00 0.00 0.00 10725 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 10750 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 10775 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2627.55 0.00 10800 -0.25 1.60 39.86 804 163 617 -0.01
0.00 0 0 0 0.00 0.00 0.00 10825 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 10850 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 10875 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2531.85 0.00 10900 -0.65 1.80 38.38 50 -16 128 -0.01
0.00 0 0 0 0.00 0.00 0.00 10925 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 10950 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 10975 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1664.20 0.00 11000 0.25 1.85 36.53 1,150 398 1,967 -0.01
0.00 0 0 0 0.00 0.00 0.00 11025 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 11050 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 11075 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2342.20 0.00 11100 0.40 1.90 34.58 218 40 398 -0.01
0.00 0 0 0 0.00 0.00 0.00 11125 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 11150 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 11175 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2248.35 0.00 11200 0.75 3.75 35.61 120 -34 155 -0.01
0.00 0 0 0 0.00 0.00 0.00 11225 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 11250 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 11275 0.00 0.00 0.00 0 0 0 0.00
- 0 0 0 - 2155.35 0.00 11300 -0.70 1.80 30.40 195 -11 227 -0.01
- 0 0 0 - 2132.25 0.00 11325 -0.55 2.45 31.05 35 -25 127 -0.01
- 0 0 0 - 2109.20 0.00 11350 0.15 2.40 30.45 9 5 86 -0.01
- 0 0 0 - 2086.25 0.00 11375 0.10 2.55 30.18 16 10 118 -0.01
- 0 0 0 - 2063.30 0.00 11400 0.75 3.00 30.33 73 15 188 -0.01
- 0 0 0 - 2040.45 0.00 11425 -0.30 2.70 29.38 40 -11 78 -0.01
- 0 0 0 - 2017.65 0.00 11450 2.30 4.60 31.21 55 6 54 -0.02
- 0 0 0 - 1994.95 0.00 11475 -2.35 2.55 28.12 56 12 71 -0.01
- 0 0 0 - 1972.30 0.00 11500 0.75 3.50 28.86 2,336 613 2,641 -0.02
- 0 0 0 - 1949.70 0.00 11525 1.35 4.95 29.84 280 152 386 -0.02
- 0 0 0 - 1927.20 0.00 11550 1.15 3.70 28.02 63 -2 126 -0.02
- 0 0 0 - 1904.80 0.00 11575 1.05 4.50 28.31 8 -1 67 -0.02
- 0 0 0 - 1882.45 0.00 11600 1.50 5.00 28.22 2,548 1,216 1,795 -0.02
- 0 0 0 - 1860.20 0.00 11625 1.70 4.70 27.39 47 13 64 -0.02
- 0 0 0 - 1838.00 0.00 11650 2.90 5.55 27.57 548 -3 229 -0.02
- 0 0 0 - 1815.90 0.00 11675 1.75 5.50 26.97 190 107 168 -0.03
- 0 0 0 - 1793.90 0.00 11700 2.50 5.75 26.60 2,298 692 1,357 -0.03
- 0 0 0 - 1771.95 0.00 11725 3.30 6.80 26.85 464 129 267 -0.03
- 0 0 0 - 1750.15 0.00 11750 3.20 7.30 26.54 88 -3 182 -0.03
0.00 0 0 0 0.00 776.85 0.00 11775 4.30 8.25 26.54 648 59 216 -0.04
0.00 0 0 0 0.00 753.20 0.00 11800 3.00 7.75 25.65 4,831 466 2,779 -0.04
- 0 0 0 - 1685.20 0.00 11825 4.95 9.25 25.97 163 86 212 -0.04
- 0 0 0 - 1663.75 0.00 11850 4.20 9.35 25.35 1,028 362 450 -0.04
- 0 0 0 - 1642.40 0.00 11875 6.25 10.85 25.48 710 150 266 -0.05
- 0 0 0 - 1621.15 0.00 11900 5.50 10.65 24.77 4,752 578 2,261 -0.05
0.00 0 0 0 0.00 780.00 0.00 11925 6.85 12.75 25.07 1,760 317 537 -0.06
0.00 0 0 0 0.00 748.65 0.00 11950 1.85 7.50 21.94 1,238 54 347 -0.04
0.00 0 0 0 0.00 742.40 0.00 11975 8.50 15.00 24.67 1,443 58 185 -0.07
- 366 -6 25 - 710.00 -334.00 12000 9.80 16.00 24.37 41,579 3,120 10,189 -0.07
0.00 0 0 0 0.00 718.05 0.00 12025 9.70 16.70 23.94 846 -6 250 -0.07
0.00 0 0 0 0.00 843.50 0.00 12050 9.20 17.25 23.34 1,467 146 324 -0.08
0.00 0 0 0 0.00 643.25 0.00 12075 11.10 18.90 23.29 944 280 428 -0.08
0.00 0 -15 0 0.00 946.00 0.00 12100 11.85 20.40 23.05 9,119 1,045 2,447 -0.09
0.00 0 0 0 0.00 725.70 0.00 12125 14.20 23.20 23.21 935 -12 147 -0.10
0.00 0 0 0 0.00 1023.95 0.00 12150 15.85 25.00 22.96 3,191 288 878 -0.11
0.00 0 0 0 0.00 999.75 0.00 12175 17.55 27.00 22.52 1,188 213 270 -0.12
0.78 577 -2 5 34.22 618.50 -55.35 12200 18.70 30.15 22.72 19,174 383 4,475 -0.13
0.00 0 0 0 0.00 951.30 0.00 12225 20.45 32.40 22.37 911 146 334 -0.13
0.00 0 0 0 0.00 930.20 0.00 12250 24.00 35.00 22.22 7,841 -478 895 -0.14
0.00 0 0 0 0.00 845.90 0.00 12275 21.85 34.45 21.22 2,405 220 495 -0.15
0.91 410 1 90 15.62 440.00 -320.00 12300 22.55 37.55 21.12 21,652 -81 3,413 -0.16
0.00 0 0 0 0.00 843.25 0.00 12325 30.10 44.85 21.57 1,110 79 283 -0.18
0.00 0 -1 0 0.00 639.30 0.00 12350 31.45 47.00 21.09 3,904 248 560 -0.19
0.00 0 -2 0 0.00 595.15 0.00 12375 36.55 52.40 21.23 3,119 36 561 -0.21
0.88 560 -13 49 13.67 343.80 -316.20 12400 36.80 56.00 20.81 27,850 115 3,255 -0.22
0.85 61 1 6 14.02 323.95 -241.95 12425 40.75 59.95 20.50 2,621 79 672 -0.23
0.82 126 -4 8 14.83 307.50 -301.30 12450 44.90 66.00 20.45 7,304 297 1,099 -0.25
0.78 124 -2 14 15.97 294.50 -212.60 12475 48.65 71.30 20.24 3,942 137 659 -0.27
0.77 1,469 -65 1,215 15.16 270.25 -312.10 12500 54.70 79.00 20.41 77,261 3,990 14,211 -0.29
0.74 162 -23 43 15.37 253.05 -311.95 12525 55.50 81.60 19.60 3,901 -72 448 -0.31
0.70 357 -25 168 16.26 241.55 -274.45 12550 61.90 90.05 19.63 10,862 528 1,567 -0.33
0.68 479 -40 164 16.33 225.15 -288.55 12575 68.55 97.70 19.50 5,767 116 819 -0.35
0.66 2,546 1,147 3,202 15.98 208.00 -290.40 12600 78.05 109.75 19.84 45,043 -764 9,046 -0.37
0.63 295 69 404 15.06 183.15 -284.40 12625 83.05 119.00 19.76 8,525 27 1,277 -0.40
0.60 690 264 2,339 15.92 175.00 -253.60 12650 92.10 130.50 19.88 21,171 -535 1,721 -0.42
0.57 795 151 3,455 15.18 154.65 -253.30 12675 96.05 140.00 19.69 14,146 299 1,141 -0.44
0.54 3,863 2,493 15,230 16.15 149.20 -263.05 12700 111.95 155.95 20.20 67,832 1,857 7,135 -0.47
0.51 1,043 464 3,684 15.17 128.15 -263.55 12725 117.55 160.90 19.33 14,201 16 699 -0.49
0.48 1,939 1,352 10,880 15.88 122.10 -248.65 12750 123.60 175.40 19.52 28,233 -929 1,098 -0.52
0.45 969 563 8,627 15.99 111.70 -238.55 12775 133.00 190.30 19.69 22,601 110 931 -0.54
0.42 5,088 3,544 34,134 15.96 100.90 -219.85 12800 148.15 207.95 20.12 1,02,540 1,975 7,978 -0.56
0.39 946 467 10,147 16.07 91.95 -218.35 12825 149.70 216.70 19.41 23,628 181 1,369 -0.59
0.36 1,457 1,038 16,521 16.06 82.70 -203.30 12850 158.30 231.85 19.39 33,776 -2,141 1,930 -0.61
0.34 1,182 882 9,463 15.90 73.00 -191.35 12875 175.80 252.55 20.01 20,762 -732 1,123 -0.63
0.31 9,737 7,680 49,063 16.19 67.35 -182.65 12900 186.90 268.15 19.92 77,483 -2,076 5,104 -0.65
0.27 1,713 1,072 14,148 15.18 52.95 -177.95 12925 197.70 288.50 20.63 20,697 -963 994 -0.67
0.26 3,093 1,914 28,409 15.95 52.60 -163.75 12950 205.25 307.10 20.56 36,952 -814 2,223 -0.69
0.25 2,749 1,945 29,362 16.58 50.00 -149.00 12975 223.90 333.90 21.81 34,953 -604 1,586 -0.70
0.22 24,382 13,881 1,37,350 16.36 43.00 -132.05 13000 226.05 342.05 20.72 1,24,767 -3,241 10,573 -0.72
0.21 2,869 1,606 32,086 16.80 40.55 -123.85 13025 243.95 369.05 21.65 21,831 -1,126 1,116 -0.73
0.19 2,816 213 45,787 16.91 37.00 -120.90 13050 241.05 388.60 21.76 23,300 -1,274 979 -0.75
0.18 1,978 244 30,748 17.52 35.95 -103.00 13075 256.45 409.60 22.03 12,866 -269 903 -0.76
0.16 6,610 -489 67,400 17.45 31.00 -98.00 13100 262.75 433.75 23.11 20,513 -1,305 2,169 -0.77
0.15 1,637 -157 19,616 17.98 29.90 -93.10 13125 258.35 453.35 22.75 5,125 -100 550 -0.79
0.14 3,316 589 27,121 18.29 27.90 -82.85 13150 305.60 498.05 26.73 5,194 109 758 -0.76
0.13 2,489 399 12,106 17.97 23.25 -77.75 13175 291.90 497.85 23.46 1,256 -28 780 -0.81
0.12 13,143 1,950 69,488 18.51 23.00 -66.05 13200 300.10 524.00 24.45 5,747 -807 1,598 -0.81
0.11 1,724 267 10,287 18.65 20.50 -59.55 13225 300.45 542.70 24.12 220 -20 529 -0.83
0.11 3,328 480 21,290 19.29 20.45 -56.55 13250 313.60 569.35 25.61 331 -125 487 -0.82
0.10 1,299 429 9,194 19.41 18.50 -49.50 13275 332.35 606.00 28.06 96 -12 316 -0.81
0.09 8,096 1,131 51,268 19.76 17.50 -42.00 13300 322.90 614.95 25.83 1,381 -49 686 -0.84
0.09 715 -3 4,992 19.99 16.20 -39.35 13325 279.35 612.70 20.11 56 -11 315 -0.91
0.08 930 -321 11,926 20.57 16.10 -34.10 13350 228.00 573.00 - 51 0 195 -
0.08 690 -241 3,839 21.00 15.40 -30.00 13375 218.40 595.00 - 46 -7 183 -
0.07 6,773 -842 43,394 20.73 13.05 -27.60 13400 339.40 713.40 27.60 367 -1 332 -0.87
0.07 1,026 361 2,888 21.07 12.60 -24.20 13425 -1.00 390.40 - 3 0 85 -
0.06 1,764 -935 8,596 21.02 10.85 -19.15 13450 161.60 576.35 - 22 -5 74 -
0.06 501 -303 2,527 21.54 10.95 -19.80 13475 0.00 462.20 0.00 0 0 0 0.00
0.06 12,086 -2,374 55,581 22.33 11.35 -16.15 13500 353.20 804.90 29.23 225 -13 422 -0.88
0.06 672 -6 2,284 22.85 11.35 -14.05 13525 0.00 460.00 0.00 0 0 0 0.00
0.05 3,299 -120 7,689 23.12 10.45 -11.55 13550 0.00 479.10 0.00 0 0 0 0.00
0.05 455 -185 1,664 23.65 10.50 -8.95 13575 0.00 501.40 0.00 0 0 0 0.00
0.05 4,357 625 23,915 23.57 9.15 -9.05 13600 73.40 740.00 - 1 0 41 -
0.04 879 286 1,957 23.02 7.45 -9.45 13625 0.00 446.60 0.00 0 0 0 0.00
0.04 766 -134 4,694 23.99 8.00 -7.75 13650 0.00 665.50 - 0 0 0 -
0.04 600 73 1,681 24.88 8.70 -7.05 13675 0.00 679.60 - 0 0 0 -
0.04 9,791 5,230 29,381 24.55 7.50 -7.40 13700 0.00 687.25 0.00 0 0 0 0.00
0.04 312 137 984 25.14 7.40 -5.40 13725 0.00 765.00 0.00 0 0 0 0.00
0.03 1,279 714 4,834 25.10 6.70 -4.80 13750 0.00 615.00 0.00 0 0 0 0.00
0.03 325 72 1,027 25.56 6.60 -4.45 13775 0.00 737.65 - 0 0 0 -
0.03 8,864 4,357 27,761 25.93 6.50 -4.40 13800 0.00 720.00 0.00 0 0 0 0.00
0.03 358 67 341 26.11 6.30 -3.05 13825 0.00 767.65 - 0 0 0 -
0.03 2,404 -385 3,318 26.45 5.90 -3.15 13850 0.00 782.85 - 0 0 0 -
0.03 844 79 439 26.85 5.70 -3.35 13875 0.00 798.25 - 0 0 0 -
0.02 3,552 478 9,303 26.62 4.95 -3.00 13900 0.00 813.80 - 0 0 0 -
0.03 231 -24 638 27.51 5.60 -1.25 13925 0.00 829.50 - 0 0 0 -
0.02 641 -365 1,728 27.30 4.70 -2.05 13950 0.00 845.35 - 0 0 0 -
0.02 264 -12 150 28.12 5.20 -0.95 13975 0.00 861.35 - 0 0 0 -
0.02 19,209 6,997 33,044 28.41 4.85 -1.55 14000 0.00 877.50 - 0 0 0 -
0.00 0 -3 0 0.00 5.25 0.00 14025 0.00 893.80 - 0 0 0 -
0.02 356 129 440 28.52 4.15 -1.10 14050 0.00 910.25 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 14075 0.00 0.00 0.00 0 0 0 0.00
0.02 1,825 126 2,893 28.81 3.60 -1.40 14100 0.00 943.60 - 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
0.02 1,977 -209 3,679 30.35 3.50 -0.75 14200 0.00 1012.00 - 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
0.01 1,149 189 1,488 31.69 3.35 -0.85 14300 0.00 1082.60 - 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
0.01 1,007 9 1,107 32.96 3.00 -0.25 14400 0.00 1155.95 - 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
0.01 7,718 488 5,620 34.74 3.10 0.05 14500 0.00 1230.80 - 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
0.01 1,003 294 1,261 35.19 2.45 -0.25 14600 0.00 1306.95 - 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
0.01 496 77 1,302 36.95 2.60 -0.50 14700 0.00 1385.40 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 14725 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 14750 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 14775 0.00 0.00 0.00 0 0 0 0.00
0.01 1,173 480 1,883 37.53 2.10 -0.20 14800 0.00 1465.55 - 0 0 0 -
2,16,774 1,40,744
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.