MIDCPNIFTY
Nifty Midcap Select
12244.9
67.50 (0.55%)
AARTIIND - Aarti Industries Ltd
ABB - Abb India Limited
ABBOTINDIA - Abbott India Limited
ABCAPITAL - Aditya Birla Capital Ltd.
ABFRL - Aditya Birla Fashion & Rt
ACC - Acc Limited
ADANIENSOL - Adani Energy Solution Ltd
ADANIENT - Adani Enterprises Limited
ADANIGREEN - Adani Green Energy Ltd
ADANIPORTS - Adani Port & Sez Ltd
ALKEM - Alkem Laboratories Ltd.
AMBUJACEM - Ambuja Cements Ltd
ANGELONE - Angel One Limited
APLAPOLLO - Apl Apollo Tubes Ltd
APOLLOHOSP - Apollo Hospitals Enter. L
APOLLOTYRE - Apollo Tyres Ltd
ASHOKLEY - Ashok Leyland Ltd
ASIANPAINT - Asian Paints Limited
ASTRAL - Astral Limited
ATGL - Adani Total Gas Limited
ATUL - Atul Ltd
AUBANK - Au Small Finance Bank Ltd
AUROPHARMA - Aurobindo Pharma Ltd
AXISBANK - Axis Bank Limited
BAJAJ-AUTO - Bajaj Auto Limited
BAJAJFINSV - Bajaj Finserv Ltd.
BAJFINANCE - Bajaj Finance Limited
BALKRISIND - Balkrishna Ind. Ltd
BANDHANBNK - Bandhan Bank Limited
BANKBARODA - Bank Of Baroda
BANKEX - Bank Index
BANKINDIA - Bank Of India
BANKNIFTY - Nifty Bank
BATAINDIA - Bata India Ltd
BEL - Bharat Electronics Ltd
BERGEPAINT - Berger Paints (I) Ltd
BHARATFORG - Bharat Forge Ltd
BHARTIARTL - Bharti Airtel Limited
BHEL - Bhel
BIOCON - Biocon Limited.
BOSCHLTD - Bosch Limited
BPCL - Bharat Petroleum Corp Lt
BRITANNIA - Britannia Industries Ltd
BSE - Bse Limited
BSOFT - Birlasoft Limited
CAMS - Computer Age Mngt Ser Ltd
CANBK - Canara Bank
CANFINHOME - Can Fin Homes Ltd
CDSL - Central Depo Ser (I) Ltd
CESC - Cesc Ltd
CGPOWER - Cg Power And Ind Sol Ltd
CHAMBLFERT - Chambal Fertilizers Ltd
CHOLAFIN - Cholamandalam In & Fin Co
CIPLA - Cipla Ltd
COALINDIA - Coal India Ltd
COFORGE - Coforge Limited
COLPAL - Colgate Palmolive Ltd.
CONCOR - Container Corp Of Ind Ltd
COPPER - Copper
COROMANDEL - Coromandel Interntl. Ltd
CROMPTON - Crompt Grea Con Elec Ltd
CRUDEOIL - Crude Oil
CRUDEOILM - Crude Oil Mini
CUB - City Union Bank Ltd
CUMMINSIND - Cummins India Ltd
CYIENT - Cyient Limited
DABUR - Dabur India Ltd
DALBHARAT - Dalmia Bharat Limited
DEEPAKNTR - Deepak Nitrite Ltd
DELHIVERY - Delhivery Limited
DIVISLAB - Divi S Laboratories Ltd
DIXON - Dixon Techno (India) Ltd
DLF - Dlf Limited
DMART - Avenue Supermarts Limited
DRREDDY - Dr. Reddy S Laboratories
EICHERMOT - Eicher Motors Ltd
ESCORTS - Escorts Kubota Limited
EXIDEIND - Exide Industries Ltd
FEDERALBNK - Federal Bank Ltd
FINNIFTY - Nifty Financial Services
GAIL - Gail (India) Ltd
GLENMARK - Glenmark Pharmaceuticals
GMRAIRPORT - Gmr Airports Limited
GNFC - Guj Nar Val Fer & Chem L
GODREJCP - Godrej Consumer Products
GODREJPROP - Godrej Properties Ltd
GOLD - Gold
GOLDM - Gold Mini
GRANULES - Granules India Limited
GRASIM - Grasim Industries Ltd
GUJGASLTD - Gujarat Gas Limited
HAL - Hindustan Aeronautics Ltd
HAVELLS - Havells India Limited
HCLTECH - Hcl Technologies Ltd
HDFCAMC - Hdfc Amc Limited
HDFCBANK - Hdfc Bank Ltd
HDFCLIFE - Hdfc Life Ins Co Ltd
HEROMOTOCO - Hero Motocorp Limited
HFCL - Hfcl Limited
HINDALCO - Hindalco Industries Ltd
HINDCOPPER - Hindustan Copper Ltd
HINDPETRO - Hindustan Petroleum Corp
HINDUNILVR - Hindustan Unilever Ltd.
HUDCO - Hsg & Urban Dev Corpn Ltd
ICICIBANK - Icici Bank Ltd.
ICICIGI - Icici Lombard Gic Limited
ICICIPRULI - Icici Pru Life Ins Co Ltd
IDEA - Vodafone Idea Limited
IDFCFIRSTB - Idfc First Bank Limited
IEX - Indian Energy Exc Ltd
IGL - Indraprastha Gas Ltd
INDHOTEL - The Indian Hotels Co. Ltd
INDIAMART - Indiamart Intermesh Ltd
INDIANB - Indian Bank
INDIGO - Interglobe Aviation Ltd
INDUSINDBK - Indusind Bank Limited
INDUSTOWER - Indus Towers Limited
INFY - Infosys Limited
IOC - Indian Oil Corp Ltd
IPCALAB - Ipca Laboratories Ltd
IRB - Irb Infra Dev Ltd.
IRCTC - Indian Rail Tour Corp Ltd
IRFC - Indian Railway Fin Corp L
ITC - Itc Ltd
JINDALSTEL - Jindal Steel & Power Ltd
JIOFIN - Jio Fin Services Ltd
JKCEMENT - Jk Cement Limited
JSL - Jindal Stainless Limited
JSWENERGY - Jsw Energy Limited
JSWSTEEL - Jsw Steel Limited
JUBLFOOD - Jubilant Foodworks Ltd
KALYANKJIL - Kalyan Jewellers Ind Ltd
KEI - Kei Industries Ltd.
KOTAKBANK - Kotak Mahindra Bank Ltd
KPITTECH - Kpit Technologies Limited
LALPATHLAB - Dr. Lal Path Labs Ltd.
LAURUSLABS - Laurus Labs Limited
LICHSGFIN - Lic Housing Finance Ltd
LICI - Life Insura Corp Of India
LODHA - Macrotech Developers Ltd
LTF - L&T Finance Limited
LTIM - Ltimindtree Limited
LT - Larsen & Toubro Ltd.
LTTS - L&T Technology Ser. Ltd.
LUPIN - Lupin Limited
M&MFIN - M&M Fin. Services Ltd
M&M - Mahindra & Mahindra Ltd
MANAPPURAM - Manappuram Finance Ltd
MARICO - Marico Limited
MARUTI - Maruti Suzuki India Ltd.
MAXHEALTH - Max Healthcare Ins Ltd
MCX - Multi Commodity Exchange
METROPOLIS - Metropolis Healthcare Ltd
MFSL - Max Financial Serv Ltd
MGL - Mahanagar Gas Ltd.
MIDCPNIFTY - Nifty Midcap Select
MOTHERSON - Samvrdhna Mthrsn Intl Ltd
MPHASIS - Mphasis Limited
MRF - Mrf Ltd
MUTHOOTFIN - Muthoot Finance Limited
NATGASMINI - Natural Gas Mini
NATIONALUM - National Aluminium Co Ltd
NATURALGAS - Natural Gas
NAUKRI - Info Edge (I) Ltd
NAVINFLUOR - Navin Fluorine Int. Ltd
NCC - Ncc Limited
NESTLEIND - Nestle India Limited
NHPC - Nhpc Ltd
NIFTY - Nifty
NIFTYNXT50 - Nifty Next 50
NMDC - Nmdc Ltd.
NTPC - Ntpc Ltd
NYKAA - Fsn E Commerce Ventures
OBEROIRLTY - Oberoi Realty Limited
OFSS - Oracle Fin Serv Soft Ltd.
OIL - Oil India Ltd
ONGC - Oil And Natural Gas Corp.
PAGEIND - Page Industries Ltd
PAYTM - One 97 Communications Ltd
PEL - Piramal Enterprises Ltd
PERSISTENT - Persistent Systems Ltd
PETRONET - Petronet Lng Limited
PFC - Power Fin Corp Ltd.
PIDILITIND - Pidilite Industries Ltd
PIIND - Pi Industries Ltd
PNB - Punjab National Bank
POLICYBZR - Pb Fintech Limited
POLYCAB - Polycab India Limited
POONAWALLA - Poonawalla Fincorp Ltd
POWERGRID - Power Grid Corp. Ltd.
PRESTIGE - Prestige Estate Ltd
PVRINOX - Pvr Inox Limited
RAMCOCEM - The Ramco Cements Limited
RBLBANK - Rbl Bank Limited
RECLTD - Rec Limited
RELIANCE - Reliance Industries Ltd
SAIL - Steel Authority Of India
SBICARD - Sbi Cards & Pay Ser Ltd
SBILIFE - Sbi Life Insurance Co Ltd
SBIN - State Bank Of India
SENSEX50 - Sensex 50
SENSEX - Sensex
SHREECEM - Shree Cement Limited
SHRIRAMFIN - Shriram Finance Limited
SIEMENS - Siemens Ltd
SILVERM - Silver Mini
SILVER - Silver
SJVN - Sjvn Ltd
SONACOMS - Sona Blw Precision Frgs L
SRF - Srf Ltd
SUNPHARMA - Sun Pharmaceutical Ind L
SUNTV - Sun Tv Network Limited
SUPREMEIND - Supreme Industries Ltd
SYNGENE - Syngene International Ltd
TATACHEM - Tata Chemicals Ltd
TATACOMM - Tata Communications Ltd
TATACONSUM - Tata Consumer Product Ltd
TATAELXSI - Tata Elxsi Limited
TATAMOTORS - Tata Motors Limited
TATAPOWER - Tata Power Co Ltd
TATASTEEL - Tata Steel Limited
TCS - Tata Consultancy Serv Lt
TECHM - Tech Mahindra Limited
TIINDIA - Tube Invest Of India Ltd
TITAN - Titan Company Limited
TORNTPHARM - Torrent Pharmaceuticals L
TRENT - Trent Ltd
TVSMOTOR - Tvs Motor Company Ltd
UBL - United Breweries Ltd
ULTRACEMCO - Ultratech Cement Limited
UNIONBANK - Union Bank Of India
UNITDSPR - United Spirits Limited
UPL - Upl Limited
USDINR - Us Dollar To Indian Rupee
VBL - Varun Beverages Limited
VEDL - Vedanta Limited
VOLTAS - Voltas Ltd
WIPRO - Wipro Ltd
YESBANK - Yes Bank Limited
ZINC - Zinc
ZOMATO - Zomato Limited
ZYDUSLIFE - Zydus Lifesciences Ltd
Option Chain for MIDCPNIFTY
24 Jan 2025 11:43 AM 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 | - | 2300.30 | 0.00 | 10300 | -0.05 | 0.80 | - | 1,253 | 119 | 3,153 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10325 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10350 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10375 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 2205.95 | 0.00 | 10400 | -0.25 | 0.70 | 46.65 | 127 | -48 | 545 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10425 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10450 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10475 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 2112.35 | 0.00 | 10500 | -0.25 | 0.80 | 44.77 | 2,720 | -276 | 1,581 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10525 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10550 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10575 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 2019.65 | 0.00 | 10600 | -0.35 | 0.85 | 42.54 | 1,061 | -25 | 1,897 | -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 | - | 1927.95 | 0.00 | 10700 | -0.20 | 1.05 | 40.89 | 2,256 | -212 | 1,823 | -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 | - | 1837.45 | 0.00 | 10800 | -0.35 | 1.35 | 39.60 | 5,405 | 1,891 | 7,746 | -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 | - | 1748.20 | 0.00 | 10900 | -0.70 | 1.35 | 37.01 | 3,758 | 400 | 4,737 | -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 | 839.90 | 0.00 | 11000 | -1.15 | 1.50 | 34.93 | 13,944 | -696 | 19,960 | -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 | 0 | 0 | - | 1595.60 | 0.00 | 11075 | -1.05 | 1.75 | 33.62 | 208 | 9 | 342 | -0.01 |
- | 0 | 0 | 0 | - | 1574.15 | 0.00 | 11100 | -1.60 | 1.55 | 32.43 | 9,912 | -937 | 3,527 | -0.01 |
- | 0 | 0 | 0 | - | 1552.90 | 0.00 | 11125 | -1.10 | 1.80 | 32.39 | 304 | 48 | 368 | -0.01 |
- | 0 | 0 | 0 | - | 1531.70 | 0.00 | 11150 | -1.40 | 2.00 | 32.21 | 841 | -175 | 592 | -0.01 |
- | 0 | 0 | 0 | - | 1510.60 | 0.00 | 11175 | -1.55 | 2.15 | 31.79 | 802 | 27 | 465 | -0.01 |
- | 0 | 0 | 0 | - | 1489.65 | 0.00 | 11200 | -2.00 | 2.00 | 30.84 | 38,575 | -518 | 7,375 | -0.01 |
- | 0 | 0 | 0 | - | 1468.80 | 0.00 | 11225 | -1.90 | 2.40 | 30.93 | 1,392 | -200 | 627 | -0.01 |
- | 0 | 0 | 0 | - | 1448.05 | 0.00 | 11250 | -2.45 | 2.20 | 29.87 | 3,509 | -667 | 881 | -0.01 |
- | 0 | 0 | 0 | - | 1427.45 | 0.00 | 11275 | -2.45 | 2.65 | 29.99 | 1,773 | -27 | 1,042 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 511.95 | 0.00 | 11300 | -3.00 | 2.60 | 29.22 | 25,217 | 2,615 | 12,293 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 916.80 | 0.00 | 11325 | -3.20 | 3.00 | 29.12 | 7,068 | 656 | 1,731 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 892.75 | 0.00 | 11350 | -3.50 | 3.10 | 28.58 | 9,131 | 823 | 2,780 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 560.00 | 0.00 | 11375 | -3.95 | 3.45 | 28.33 | 4,818 | 643 | 1,202 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 565.00 | -0.05 | 11400 | -4.55 | 3.85 | 28.11 | 27,100 | 3,620 | 12,528 | -0.02 |
- | 7 | 0 | 1 | - | 688.80 | -81.25 | 11425 | -4.95 | 4.00 | 27.56 | 1,801 | 118 | 692 | -0.02 |
- | 0 | 0 | 0 | - | 1286.75 | 0.00 | 11450 | -5.25 | 4.70 | 27.55 | 8,554 | 819 | 2,712 | -0.03 |
0.00 | 0 | 6 | 0 | 0.00 | 700.15 | 0.00 | 11475 | -6.10 | 5.05 | 27.14 | 4,166 | 322 | 1,204 | -0.03 |
- | 401 | -110 | 1,078 | - | 750.00 | 63.25 | 11500 | -6.70 | 5.75 | 27.01 | 42,500 | 3,777 | 15,622 | -0.03 |
0.00 | 0 | 0 | 0 | 0.00 | 371.15 | 0.00 | 11525 | -7.65 | 6.15 | 26.54 | 3,302 | 434 | 884 | -0.04 |
- | 13 | 0 | 1 | - | 549.80 | 14.80 | 11550 | -8.20 | 6.90 | 26.35 | 11,280 | 1,182 | 2,177 | -0.04 |
0.00 | 0 | 0 | 0 | 0.00 | 330.90 | 0.00 | 11575 | -8.95 | 7.70 | 26.12 | 3,875 | 213 | 1,068 | -0.04 |
- | 128 | 0 | 4 | - | 625.00 | 33.00 | 11600 | -10.05 | 8.55 | 25.86 | 34,582 | 1,834 | 7,935 | -0.05 |
0.00 | 0 | 0 | 0 | 0.00 | 262.50 | 0.00 | 11625 | -10.25 | 9.55 | 25.63 | 4,702 | -105 | 1,246 | -0.05 |
- | 43 | 0 | 1 | - | 589.90 | 47.00 | 11650 | -12.25 | 10.60 | 25.36 | 9,038 | 856 | 3,217 | -0.06 |
- | 78 | 2 | 4 | - | 544.00 | -19.05 | 11675 | -12.30 | 11.90 | 25.17 | 4,003 | -26 | 1,296 | -0.07 |
0.95 | 433 | -40 | 116 | 21.60 | 560.00 | 61.95 | 11700 | -13.10 | 13.35 | 24.97 | 37,099 | 1,312 | 5,850 | -0.07 |
- | 135 | -2 | 3 | - | 497.10 | 19.20 | 11725 | -13.95 | 14.75 | 24.69 | 8,115 | 880 | 1,756 | -0.08 |
- | 345 | -2 | 4 | - | 457.80 | 5.35 | 11750 | -14.90 | 16.50 | 24.47 | 27,199 | 1,268 | 3,588 | -0.09 |
0.91 | 234 | -2 | 4 | 23.67 | 495.10 | 62.75 | 11775 | -16.50 | 18.55 | 24.29 | 8,145 | 222 | 1,969 | -0.10 |
0.90 | 1,759 | -48 | 932 | 23.44 | 472.10 | 60.65 | 11800 | -17.60 | 20.85 | 24.15 | 55,943 | 3,135 | 11,348 | -0.11 |
- | 410 | 21 | 100 | - | 355.90 | -29.20 | 11825 | -18.75 | 23.25 | 23.92 | 8,239 | 61 | 1,398 | -0.12 |
- | 762 | -26 | 172 | - | 389.80 | 18.85 | 11850 | -21.05 | 25.85 | 23.70 | 15,575 | 735 | 3,579 | -0.13 |
0.93 | 666 | 7 | 101 | 16.76 | 387.85 | 37.75 | 11875 | -21.45 | 28.95 | 23.53 | 11,419 | 285 | 1,500 | -0.15 |
0.86 | 3,351 | -107 | 1,673 | 21.54 | 379.05 | 45.55 | 11900 | -22.60 | 32.65 | 23.44 | 55,018 | 989 | 7,923 | -0.16 |
- | 1,275 | -25 | 410 | - | 322.45 | 12.10 | 11925 | -24.55 | 36.30 | 23.23 | 11,677 | -126 | 1,463 | -0.18 |
0.81 | 663 | -30 | 1,011 | 22.64 | 343.15 | 51.10 | 11950 | -26.50 | 40.55 | 23.08 | 24,398 | -56 | 2,910 | -0.20 |
0.95 | 658 | -11 | 1,443 | 10.57 | 282.40 | 10.10 | 11975 | -28.00 | 44.85 | 22.86 | 16,887 | -268 | 1,285 | -0.21 |
0.77 | 10,560 | 1,524 | 36,588 | 22.24 | 302.00 | 46.05 | 12000 | -29.50 | 49.95 | 22.71 | 1,29,602 | 5,209 | 17,078 | -0.23 |
0.75 | 1,055 | 120 | 9,302 | 22.49 | 284.50 | 47.55 | 12025 | -31.05 | 55.80 | 22.61 | 31,509 | 892 | 2,103 | -0.25 |
0.73 | 1,910 | 608 | 24,875 | 22.17 | 264.45 | 38.60 | 12050 | -32.40 | 62.80 | 22.63 | 53,180 | 1,744 | 3,361 | -0.28 |
0.70 | 2,183 | 954 | 24,238 | 22.17 | 247.25 | 38.30 | 12075 | -34.75 | 69.45 | 22.48 | 49,493 | 1,521 | 3,189 | -0.30 |
0.68 | 7,772 | 2,980 | 86,536 | 21.76 | 228.20 | 37.35 | 12100 | -36.65 | 76.35 | 22.29 | 1,16,654 | 4,238 | 11,974 | -0.32 |
0.65 | 1,660 | 598 | 38,424 | 21.78 | 211.75 | 34.10 | 12125 | -38.60 | 84.95 | 22.26 | 42,092 | 1,161 | 2,726 | -0.35 |
0.63 | 3,376 | 925 | 67,135 | 21.69 | 195.55 | 32.85 | 12150 | -42.05 | 92.90 | 22.02 | 79,354 | 1,659 | 6,312 | -0.38 |
0.60 | 4,033 | 1,064 | 54,141 | 21.58 | 179.90 | 30.25 | 12175 | -43.80 | 102.75 | 21.99 | 48,876 | 327 | 3,311 | -0.40 |
0.57 | 14,181 | 3,971 | 1,53,134 | 21.41 | 164.50 | 28.00 | 12200 | -46.00 | 112.60 | 21.86 | 1,02,475 | 3,738 | 12,204 | -0.43 |
0.54 | 4,370 | 2,088 | 43,089 | 21.49 | 151.40 | 25.75 | 12225 | -47.65 | 123.85 | 21.82 | 18,039 | 1,294 | 2,646 | -0.46 |
0.51 | 4,372 | 1,071 | 39,714 | 21.45 | 138.50 | 23.90 | 12250 | -48.95 | 136.20 | 21.86 | 9,230 | 150 | 1,775 | -0.49 |
0.48 | 2,126 | 251 | 17,655 | 21.29 | 125.20 | 21.50 | 12275 | -52.45 | 147.20 | 21.60 | 2,352 | -42 | 596 | -0.52 |
0.45 | 13,145 | 2,185 | 87,458 | 21.21 | 113.35 | 19.40 | 12300 | -54.75 | 159.90 | 21.44 | 11,645 | -510 | 3,163 | -0.55 |
0.42 | 2,075 | 563 | 15,350 | 21.11 | 102.05 | 16.00 | 12325 | -57.70 | 173.80 | 21.38 | 1,105 | 425 | 925 | -0.58 |
0.39 | 3,082 | 301 | 22,394 | 21.16 | 92.45 | 16.35 | 12350 | -60.25 | 189.35 | 21.47 | 895 | 41 | 886 | -0.60 |
0.37 | 1,792 | 278 | 11,011 | 20.99 | 82.20 | 13.35 | 12375 | -57.05 | 215.00 | 23.12 | 218 | 31 | 718 | -0.62 |
0.34 | 9,618 | 538 | 48,833 | 20.90 | 73.25 | 11.15 | 12400 | -66.15 | 218.05 | 20.88 | 5,054 | 219 | 2,660 | -0.66 |
0.31 | 1,352 | 200 | 10,722 | 20.85 | 65.00 | 9.40 | 12425 | -60.05 | 239.85 | 21.71 | 63 | 18 | 698 | -0.68 |
0.28 | 3,362 | 882 | 14,836 | 20.68 | 56.90 | 6.75 | 12450 | 0.15 | 322.55 | 33.01 | 26 | -3 | 471 | -0.64 |
0.26 | 1,907 | 355 | 7,338 | 20.68 | 50.40 | 5.40 | 12475 | -34.05 | 311.00 | 28.17 | 22 | 5 | 526 | -0.68 |
0.24 | 18,781 | 2,314 | 81,228 | 20.83 | 45.20 | 4.70 | 12500 | -69.60 | 293.35 | 21.51 | 1,980 | -171 | 6,455 | -0.76 |
0.21 | 1,461 | 72 | 5,364 | 20.72 | 39.30 | 3.30 | 12525 | -3.00 | 380.00 | 34.12 | 4 | -1 | 463 | -0.68 |
0.19 | 3,097 | 553 | 11,392 | 20.70 | 34.35 | 2.15 | 12550 | -52.20 | 350.10 | 25.15 | 17 | 1 | 1,007 | -0.76 |
0.17 | 1,900 | 181 | 6,978 | 20.76 | 30.10 | 1.20 | 12575 | 91.10 | 522.20 | 52.73 | 15 | 6 | 491 | -0.63 |
0.15 | 10,622 | 2,114 | 32,924 | 20.63 | 25.80 | 0.45 | 12600 | -50.50 | 401.00 | 27.71 | 391 | -1 | 3,184 | -0.77 |
0.14 | 1,775 | 301 | 4,602 | 20.79 | 22.90 | 0.75 | 12625 | -2.95 | 468.70 | 37.19 | 20 | -4 | 571 | -0.72 |
0.12 | 3,501 | 859 | 11,157 | 20.84 | 19.95 | 0.00 | 12650 | -71.50 | 424.20 | 23.58 | 8 | -1 | 762 | -0.85 |
0.11 | 1,070 | -135 | 3,379 | 20.91 | 17.40 | -0.60 | 12675 | 1.70 | 518.40 | 0.00 | 0 | -14 | 0 | 0.00 |
0.10 | 10,635 | -2,183 | 27,273 | 20.99 | 15.15 | -1.30 | 12700 | -76.90 | 458.45 | 20.52 | 56 | -6 | 4,069 | -0.91 |
0.09 | 1,758 | 265 | 4,740 | 20.95 | 12.90 | -1.10 | 12725 | 10.00 | 580.00 | 44.30 | 2 | 1 | 868 | -0.73 |
0.08 | 2,564 | 345 | 7,545 | 21.02 | 11.15 | -1.45 | 12750 | 105.75 | 695.15 | 61.92 | 1 | 0 | 625 | -0.67 |
0.07 | 2,188 | 87 | 3,766 | 21.36 | 10.20 | -1.20 | 12775 | 115.90 | 720.50 | 63.29 | 7 | 0 | 934 | -0.68 |
0.06 | 18,510 | 1,696 | 29,499 | 21.45 | 8.80 | -1.35 | 12800 | -31.55 | 600.00 | 35.91 | 96 | -20 | 6,170 | -0.82 |
0.05 | 1,254 | 332 | 4,110 | 21.65 | 7.85 | -1.20 | 12825 | 22.85 | 667.95 | 46.51 | 2 | -1 | 893 | -0.77 |
0.05 | 2,629 | 187 | 13,260 | 21.96 | 7.15 | -0.90 | 12850 | 0.00 | 692.60 | 0.00 | 0 | 0 | 0 | 0.00 |
0.04 | 1,938 | 149 | 4,056 | 22.18 | 6.35 | -0.90 | 12875 | 134.65 | 837.95 | 71.45 | 2 | 0 | 755 | -0.69 |
0.04 | 13,832 | 1,653 | 22,961 | 22.23 | 5.45 | -0.90 | 12900 | -8.90 | 710.00 | 42.48 | 1 | 0 | 2,144 | -0.82 |
0.04 | 1,706 | 124 | 2,710 | 22.49 | 4.95 | -0.80 | 12925 | 0.00 | 757.50 | 0.00 | 0 | 1 | 0 | 0.00 |
0.03 | 5,233 | 417 | 7,306 | 22.56 | 4.25 | -0.90 | 12950 | 108.50 | 889.65 | 70.91 | 3 | 1 | 575 | -0.71 |
0.03 | 1,569 | -340 | 2,131 | 23.01 | 4.05 | -1.00 | 12975 | 153.15 | 959.00 | 80.15 | 6 | -1 | 299 | -0.69 |
0.03 | 26,544 | 1,542 | 26,386 | 23.09 | 3.50 | -0.85 | 13000 | -89.20 | 741.45 | - | 142 | -2 | 4,899 | - |
0.02 | 1,977 | -7 | 865 | 23.26 | 3.10 | -1.05 | 13025 | 0.00 | 859.35 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 3,911 | 669 | 7,729 | 23.46 | 2.75 | -0.85 | 13050 | 6.95 | 878.35 | 0.00 | 0 | -10 | 0 | 0.00 |
0.02 | 1,469 | -13 | 343 | 23.99 | 2.70 | -0.90 | 13075 | 0.00 | 923.90 | 0.00 | 0 | -5 | 0 | 0.00 |
0.02 | 10,790 | -717 | 11,981 | 24.12 | 2.35 | -0.55 | 13100 | 0.00 | 902.30 | 0.00 | 0 | 1 | 0 | 0.00 |
0.01 | 895 | -114 | 714 | 24.06 | 1.95 | -1.15 | 13125 | 131.70 | 1085.25 | 82.96 | 4 | 0 | 274 | -0.72 |
0.02 | 1,564 | 274 | 978 | 25.05 | 2.20 | -0.45 | 13150 | -3.70 | 972.55 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 833 | 31 | 146 | 25.32 | 2.05 | -0.40 | 13175 | 155.25 | 1155.60 | 89.04 | 9 | -1 | 133 | -0.72 |
0.01 | 13,395 | -455 | 5,496 | 25.08 | 1.60 | -0.50 | 13200 | 110.90 | 1138.50 | 82.25 | 4 | -1 | 705 | -0.74 |
0.01 | 983 | 184 | 2,798 | 25.93 | 1.75 | -0.55 | 13225 | 152.60 | 1205.00 | 91.33 | 3 | -2 | 100 | -0.72 |
0.01 | 1,296 | 161 | 675 | 25.71 | 1.40 | -0.65 | 13250 | 0.00 | 1050.55 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 307 | 67 | 268 | 25.47 | 1.10 | -0.75 | 13275 | 0.00 | 781.60 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 5,519 | 230 | 3,390 | 26.78 | 1.40 | -0.25 | 13300 | 0.00 | 1145.05 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 413 | 53 | 174 | 26.67 | 1.10 | -0.30 | 13325 | 0.00 | 963.30 | - | 0 | 0 | 0 | - |
0.01 | 1,696 | -163 | 540 | 27.82 | 1.35 | -0.40 | 13350 | 0.00 | 1250.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 161 | 0 | 57 | 29.61 | 1.95 | 0.65 | 13375 | 0.00 | 998.35 | - | 0 | 0 | 0 | - |
0.01 | 3,507 | -345 | 1,204 | 28.35 | 1.20 | -0.15 | 13400 | 0.00 | 1355.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 451 | 0 | 3 | 28.99 | 1.20 | 0.00 | 13425 | 0.00 | 309.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 529 | 24 | 93 | 28.76 | 1.00 | -0.20 | 13450 | 0.00 | 1052.00 | - | 0 | 0 | 0 | - |
0.00 | 0 | 47 | 0 | 0.00 | 1.20 | -0.05 | 13475 | 0.00 | 1227.00 | 0.00 | 0 | 1 | 0 | 0.00 |
0.01 | 13,562 | -421 | 2,373 | 29.23 | 0.85 | -0.20 | 13500 | 0.00 | 1391.70 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 307 | -1 | 3 | 29.90 | 0.80 | -0.40 | 13525 | 0.00 | 1107.40 | - | 0 | 0 | 0 | - |
0.01 | 715 | -5 | 29 | 32.67 | 1.60 | 0.85 | 13550 | 0.00 | 1126.00 | - | 0 | 0 | 0 | - |
0.00 | 0 | 40 | 0 | 0.00 | 1.10 | 0.00 | 13575 | 0.00 | 1144.70 | - | 0 | 0 | 0 | - |
0.00 | 2,104 | -112 | 716 | 30.59 | 0.70 | -0.30 | 13600 | 0.00 | 785.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 115 | 0 | 1 | 31.17 | 0.70 | -0.15 | 13625 | 0.00 | 1182.50 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 2.50 | 0.15 | 13650 | 0.00 | 1201.60 | - | 0 | 0 | 0 | - |
0.01 | 80 | 0 | 4 | 32.67 | 0.85 | -0.20 | 13675 | 0.00 | 1220.30 | - | 0 | 0 | 0 | - |
0.00 | 937 | -189 | 484 | 32.23 | 0.65 | -0.05 | 13700 | 0.00 | 1154.10 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.90 | 0.00 | 13725 | 0.00 | 1259.00 | - | 0 | 0 | 0 | - |
0.00 | 0 | -13 | 0 | 0.00 | 0.65 | 0.00 | 13750 | 0.00 | 1278.55 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 1.80 | -0.15 | 13775 | 0.00 | 1309.15 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 1,676 | -51 | 226 | 33.89 | 0.60 | -0.20 | 13800 | 0.00 | 1645.60 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.90 | -0.25 | 13825 | 0.00 | 1337.85 | - | 0 | 0 | 0 | - |
0.00 | 302 | 71 | 308 | 34.51 | 0.55 | 0.10 | 13850 | 0.00 | 1357.85 | - | 0 | 0 | 0 | - |
0.00 | 0 | 18 | 0 | 0.00 | 0.55 | -0.05 | 13875 | 0.00 | 1377.95 | - | 0 | 0 | 0 | - |
0.00 | 1,833 | 58 | 217 | 36.30 | 0.60 | -0.05 | 13900 | 0.00 | 1398.15 | - | 0 | 0 | 0 | - |
0.00 | 64 | 14 | 21 | 36.21 | 0.50 | -0.05 | 13925 | 0.00 | 1418.45 | - | 0 | 0 | 0 | - |
0.00 | 0 | -11 | 0 | 0.00 | 0.60 | 0.00 | 13950 | 0.00 | 1438.85 | - | 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 |
0.00 | 4,638 | -744 | 1,618 | 37.84 | 0.65 | -0.05 | 14000 | 0.00 | 1479.95 | - | 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 |
0.00 | 1,291 | 10 | 12 | 39.87 | 0.60 | 0.00 | 14100 | 0.00 | 1563.30 | - | 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 | 1,327 | -19 | 210 | 41.25 | 0.60 | 0.00 | 14200 | 0.00 | 1648.15 | - | 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 | 517 | 2 | 44 | 43.08 | 0.55 | -0.05 | 14300 | 0.00 | 1734.25 | - | 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 | 688 | 2 | 11 | 44.34 | 0.55 | -0.25 | 14400 | 0.00 | 1821.65 | - | 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 |
- | 4,407 | 7 | 294 | - | 0.55 | -0.15 | 14500 | 0.00 | 1910.15 | - | 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 |
- | 978 | 0 | 41 | - | 0.60 | -0.05 | 14600 | 0.00 | 1999.65 | - | 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 |
- | 10,652 | 449 | 2,783 | - | 0.55 | -0.15 | 14700 | 0.00 | 2090.15 | - | 0 | 0 | 0 | - |
3,33,748 | 2,83,515 |
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.