MIDCPNIFTY
Nifty Midcap Select
12087.85
-89.55 (-0.74%)
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 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 | - | 2300.30 | 0.00 | 10300 | -0.40 | 0.45 | 44.47 | 5,769 | -427 | 2,607 | -0.00 |
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 | -0.20 | 0.75 | 44.29 | 555 | -44 | 549 | -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 | -0.15 | 0.90 | 42.57 | 8,449 | -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 | 0.15 | 1.35 | 41.81 | 2,486 | -77 | 1,845 | -0.01 |
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 | -0.25 | 1.00 | 37.89 | 3,882 | -605 | 1,430 | -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 | -0.30 | 1.40 | 36.73 | 11,526 | 1,721 | 7,576 | -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 | -0.80 | 1.25 | 33.63 | 8,256 | 78 | 4,415 | -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 |
0.84 | 14 | -2 | 7 | 79.41 | 1205.00 | 365.10 | 11000 | -0.65 | 2.00 | 32.92 | 28,268 | -1,733 | 18,923 | -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 | -0.55 | 2.25 | 31.35 | 375 | -17 | 316 | -0.01 |
- | 0 | 0 | 0 | - | 1574.15 | 0.00 | 11100 | -1.25 | 1.90 | 29.96 | 18,498 | -1,173 | 3,291 | -0.01 |
- | 0 | 0 | 0 | - | 1552.90 | 0.00 | 11125 | -0.65 | 2.25 | 29.89 | 614 | -99 | 221 | -0.01 |
- | 0 | 0 | 0 | - | 1531.70 | 0.00 | 11150 | -1.15 | 2.25 | 29.27 | 1,583 | -242 | 525 | -0.01 |
- | 0 | 0 | 0 | - | 1510.60 | 0.00 | 11175 | -0.85 | 2.85 | 29.56 | 1,185 | -101 | 337 | -0.02 |
- | 0 | 0 | 0 | - | 1489.65 | 0.00 | 11200 | -1.20 | 2.80 | 28.69 | 51,261 | -1,157 | 6,736 | -0.02 |
- | 0 | 0 | 0 | - | 1468.80 | 0.00 | 11225 | -1.35 | 2.95 | 28.28 | 2,211 | -267 | 560 | -0.02 |
- | 0 | 0 | 0 | - | 1448.05 | 0.00 | 11250 | -1.65 | 3.00 | 27.63 | 6,232 | -818 | 730 | -0.02 |
- | 0 | 0 | 0 | - | 1427.45 | 0.00 | 11275 | -1.55 | 3.55 | 27.62 | 5,056 | -416 | 653 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 511.95 | 0.00 | 11300 | -1.45 | 4.15 | 27.57 | 50,613 | -2,058 | 7,620 | -0.03 |
0.00 | 0 | 0 | 0 | 0.00 | 916.80 | 0.00 | 11325 | -1.45 | 4.75 | 27.44 | 11,723 | 674 | 1,749 | -0.03 |
0.00 | 0 | 0 | 0 | 0.00 | 892.75 | 0.00 | 11350 | -1.35 | 5.25 | 27.05 | 16,329 | -256 | 1,701 | -0.03 |
0.00 | 0 | 0 | 0 | 0.00 | 560.00 | 0.00 | 11375 | -1.50 | 5.90 | 26.75 | 9,640 | 604 | 1,163 | -0.04 |
- | 817 | 789 | 807 | - | 688.00 | 122.95 | 11400 | -2.10 | 6.30 | 26.45 | 52,064 | 4,119 | 13,027 | -0.04 |
0.92 | 7 | 0 | 1 | 31.80 | 688.80 | -81.25 | 11425 | -2.55 | 6.40 | 25.73 | 9,398 | 159 | 733 | -0.04 |
- | 0 | 0 | 0 | - | 1286.75 | 0.00 | 11450 | -1.70 | 8.25 | 26.22 | 19,730 | 1,005 | 2,898 | -0.05 |
0.00 | 0 | 6 | 0 | 0.00 | 700.15 | 0.00 | 11475 | -3.10 | 8.05 | 25.24 | 8,817 | -18 | 864 | -0.05 |
0.99 | 964 | 453 | 2,130 | 16.56 | 597.20 | -89.55 | 11500 | -3.15 | 9.30 | 25.16 | 84,745 | 2,724 | 14,569 | -0.06 |
0.94 | 15 | 0 | 6 | 25.19 | 582.85 | 211.70 | 11525 | -3.25 | 10.55 | 24.99 | 6,076 | 425 | 875 | -0.06 |
0.92 | 39 | 26 | 29 | 25.40 | 560.00 | 25.00 | 11550 | -4.45 | 10.65 | 24.18 | 22,049 | 1,527 | 2,522 | -0.06 |
0.00 | 0 | 0 | 0 | 0.00 | 330.90 | 0.00 | 11575 | -2.65 | 14.00 | 24.85 | 7,103 | 67 | 922 | -0.08 |
0.92 | 125 | -3 | 14 | 23.42 | 512.95 | -79.05 | 11600 | -2.35 | 16.25 | 24.86 | 62,391 | 465 | 6,566 | -0.09 |
0.00 | 0 | 0 | 0 | 0.00 | 262.50 | 0.00 | 11625 | -3.40 | 16.40 | 23.97 | 10,170 | -62 | 1,289 | -0.09 |
0.71 | 43 | 0 | 3 | 56.35 | 610.40 | 67.50 | 11650 | -2.85 | 20.00 | 24.31 | 21,133 | -166 | 2,195 | -0.11 |
0.88 | 74 | -2 | 14 | 24.15 | 444.85 | -118.20 | 11675 | -3.40 | 20.80 | 23.58 | 8,837 | -313 | 1,009 | -0.12 |
0.92 | 421 | -52 | 274 | 18.27 | 406.45 | -91.60 | 11700 | -3.45 | 23.00 | 23.27 | 82,253 | 1,066 | 5,604 | -0.13 |
0.87 | 133 | -4 | 44 | 22.51 | 399.20 | -78.70 | 11725 | -1.30 | 27.40 | 23.52 | 16,804 | 1,311 | 2,187 | -0.14 |
0.85 | 341 | -6 | 17 | 22.62 | 377.95 | -74.50 | 11750 | 0.10 | 31.50 | 23.55 | 43,869 | -74 | 2,246 | -0.16 |
0.82 | 221 | -15 | 40 | 23.64 | 356.00 | -76.35 | 11775 | -1.50 | 33.55 | 22.96 | 15,487 | -4 | 1,743 | -0.17 |
0.85 | 1,813 | 6 | 1,969 | 19.09 | 323.50 | -87.95 | 11800 | -2.65 | 35.80 | 22.36 | 1,39,507 | 1,834 | 10,047 | -0.19 |
0.81 | 452 | 63 | 333 | 20.62 | 303.60 | -81.50 | 11825 | -0.45 | 41.55 | 22.50 | 18,215 | -278 | 1,059 | -0.21 |
0.79 | 791 | 3 | 627 | 20.25 | 287.00 | -83.95 | 11850 | 1.95 | 48.85 | 22.87 | 38,289 | 1,045 | 3,889 | -0.23 |
0.78 | 668 | 9 | 236 | 19.24 | 263.00 | -87.10 | 11875 | 0.90 | 51.30 | 22.06 | 26,521 | -148 | 1,067 | -0.25 |
0.76 | 3,385 | -73 | 3,353 | 18.40 | 239.95 | -93.55 | 11900 | 0.75 | 56.00 | 21.67 | 1,26,634 | -205 | 6,729 | -0.27 |
0.72 | 1,280 | -20 | 799 | 20.02 | 229.75 | -80.60 | 11925 | 3.75 | 64.60 | 21.94 | 27,625 | -414 | 1,175 | -0.30 |
0.71 | 758 | 65 | 2,230 | 18.41 | 203.70 | -88.35 | 11950 | 1.25 | 68.30 | 21.14 | 48,182 | -390 | 2,576 | -0.32 |
0.66 | 560 | -109 | 2,882 | 20.07 | 196.00 | -76.30 | 11975 | 2.15 | 75.00 | 20.82 | 39,234 | -611 | 942 | -0.34 |
0.64 | 10,046 | 1,010 | 62,747 | 18.28 | 170.00 | -85.95 | 12000 | 5.55 | 85.00 | 20.96 | 2,87,745 | 1,956 | 13,825 | -0.37 |
0.60 | 1,222 | 287 | 16,800 | 20.08 | 165.00 | -71.95 | 12025 | 10.05 | 96.90 | 21.32 | 73,641 | 527 | 1,738 | -0.40 |
0.57 | 2,367 | 1,065 | 42,139 | 19.42 | 146.65 | -79.20 | 12050 | 13.55 | 108.75 | 21.48 | 1,13,846 | 1,436 | 3,053 | -0.43 |
0.54 | 2,346 | 1,117 | 47,610 | 19.13 | 131.25 | -77.70 | 12075 | 15.65 | 119.85 | 21.41 | 1,13,038 | 630 | 2,298 | -0.46 |
0.51 | 10,118 | 5,326 | 1,61,063 | 19.53 | 120.90 | -69.95 | 12100 | 12.20 | 125.20 | 20.30 | 2,50,212 | 3,020 | 10,756 | -0.49 |
0.47 | 2,144 | 1,082 | 68,971 | 18.36 | 101.75 | -75.90 | 12125 | 16.30 | 139.85 | 20.31 | 97,497 | 634 | 2,199 | -0.53 |
0.44 | 4,024 | 1,573 | 1,30,268 | 19.23 | 96.00 | -66.70 | 12150 | 28.65 | 163.60 | 22.25 | 1,72,328 | -319 | 4,334 | -0.55 |
0.41 | 3,202 | 233 | 1,03,552 | 19.13 | 85.05 | -64.60 | 12175 | 28.60 | 175.15 | 21.73 | 1,05,188 | -833 | 2,151 | -0.58 |
0.37 | 14,241 | 4,031 | 3,03,751 | 18.44 | 71.55 | -64.95 | 12200 | 22.25 | 180.85 | 20.14 | 2,21,223 | 1,409 | 9,875 | -0.62 |
0.34 | 4,645 | 2,363 | 92,971 | 19.27 | 67.65 | -58.00 | 12225 | 31.75 | 203.25 | 21.23 | 57,905 | 337 | 1,689 | -0.64 |
0.31 | 4,364 | 1,063 | 1,11,346 | 18.65 | 56.25 | -58.35 | 12250 | 42.85 | 228.00 | 22.67 | 44,690 | -402 | 1,223 | -0.66 |
0.28 | 1,918 | 43 | 46,659 | 19.00 | 51.00 | -52.70 | 12275 | 44.45 | 244.10 | 22.51 | 10,674 | 42 | 680 | -0.69 |
0.25 | 12,777 | 1,817 | 1,88,830 | 18.88 | 44.00 | -49.95 | 12300 | 50.00 | 264.65 | 23.05 | 32,287 | -1,019 | 2,654 | -0.70 |
0.23 | 1,902 | 390 | 37,775 | 18.76 | 37.50 | -48.55 | 12325 | 45.90 | 277.40 | 21.99 | 3,105 | 309 | 809 | -0.74 |
0.20 | 3,403 | 622 | 53,975 | 18.88 | 33.00 | -43.10 | 12350 | 51.35 | 300.95 | 23.02 | 3,375 | 22 | 867 | -0.75 |
0.19 | 1,779 | 265 | 26,836 | 19.30 | 30.00 | -38.85 | 12375 | 61.00 | 333.05 | 25.16 | 850 | -33 | 654 | -0.75 |
0.16 | 10,729 | 1,649 | 1,28,788 | 19.28 | 25.25 | -36.85 | 12400 | 60.80 | 345.00 | 24.07 | 9,527 | -49 | 2,392 | -0.78 |
0.15 | 1,289 | 137 | 24,679 | 19.97 | 24.55 | -31.05 | 12425 | 65.10 | 365.00 | 24.08 | 262 | 4 | 684 | -0.80 |
0.13 | 2,795 | 315 | 37,439 | 19.67 | 20.00 | -30.15 | 12450 | 46.50 | 368.90 | 19.78 | 193 | 4 | 478 | -0.87 |
0.12 | 1,926 | 374 | 20,600 | 19.65 | 17.00 | -28.00 | 12475 | 45.75 | 390.80 | 18.69 | 111 | -14 | 507 | -0.90 |
0.10 | 22,141 | 5,674 | 1,85,167 | 19.85 | 15.00 | -25.50 | 12500 | 68.60 | 431.55 | 25.19 | 4,902 | -470 | 6,156 | -0.84 |
0.09 | 1,626 | 237 | 13,631 | 20.46 | 13.95 | -22.05 | 12525 | 58.85 | 441.85 | 20.87 | 69 | 11 | 475 | -0.90 |
0.08 | 3,164 | 620 | 32,801 | 20.30 | 11.70 | -20.50 | 12550 | 75.00 | 477.30 | 25.25 | 62 | 8 | 1,014 | -0.87 |
0.08 | 1,772 | 53 | 14,681 | 20.66 | 10.65 | -18.25 | 12575 | 52.40 | 483.50 | 20.24 | 64 | 13 | 498 | -0.93 |
0.06 | 10,579 | 2,071 | 80,998 | 19.81 | 7.40 | -17.95 | 12600 | 73.35 | 524.85 | 27.19 | 595 | -32 | 3,153 | -0.87 |
0.05 | 1,652 | 178 | 9,069 | 20.36 | 7.05 | -15.10 | 12625 | 63.50 | 535.15 | 21.27 | 46 | -20 | 555 | -0.94 |
0.04 | 5,649 | 3,007 | 28,167 | 20.00 | 5.35 | -14.60 | 12650 | 65.85 | 561.55 | 22.89 | 100 | -29 | 734 | -0.93 |
0.04 | 1,147 | -58 | 7,071 | 20.37 | 4.90 | -13.10 | 12675 | 1.70 | 518.40 | 0.00 | 0 | -14 | 0 | 0.00 |
0.04 | 10,019 | -2,799 | 55,627 | 21.08 | 4.90 | -11.55 | 12700 | 91.00 | 626.35 | 30.49 | 200 | -46 | 4,029 | -0.89 |
0.04 | 1,886 | 393 | 8,437 | 21.53 | 4.60 | -9.40 | 12725 | -81.50 | 488.50 | - | 13 | 0 | 867 | - |
0.03 | 7,072 | 4,853 | 25,919 | 21.54 | 3.85 | -8.75 | 12750 | 105.75 | 695.15 | 38.83 | 1 | 0 | 625 | -0.85 |
0.02 | 2,271 | 170 | 6,797 | 21.37 | 3.05 | -8.35 | 12775 | 91.40 | 696.00 | 31.13 | 11 | -1 | 933 | -0.91 |
0.03 | 18,147 | 1,333 | 59,908 | 22.35 | 3.35 | -6.80 | 12800 | 76.60 | 708.15 | 25.50 | 326 | -21 | 6,169 | -0.96 |
0.02 | 1,644 | 722 | 9,063 | 22.04 | 2.55 | -6.50 | 12825 | -61.10 | 584.00 | - | 23 | -4 | 890 | - |
0.02 | 2,421 | -21 | 23,188 | 23.23 | 3.00 | -5.05 | 12850 | 93.25 | 785.85 | 39.04 | 3 | -1 | 1,211 | -0.88 |
0.02 | 1,710 | -79 | 9,366 | 22.69 | 2.15 | -5.10 | 12875 | 84.70 | 788.00 | 32.09 | 45 | -19 | 736 | -0.93 |
0.02 | 10,023 | -2,156 | 46,435 | 23.53 | 2.30 | -4.05 | 12900 | 93.60 | 812.50 | 32.63 | 35 | -28 | 2,116 | -0.93 |
0.02 | 1,122 | -460 | 4,924 | 24.43 | 2.50 | -3.25 | 12925 | 69.05 | 826.55 | 25.57 | 9 | 1 | 565 | -0.98 |
0.01 | 3,250 | -1,566 | 14,317 | 24.08 | 1.90 | -3.25 | 12950 | 78.10 | 859.25 | 30.67 | 4 | 0 | 574 | -0.96 |
0.01 | 955 | -954 | 4,692 | 24.49 | 1.80 | -3.25 | 12975 | 74.15 | 880.00 | 27.53 | 11 | -5 | 295 | -0.98 |
0.01 | 26,359 | 1,357 | 52,461 | 24.56 | 1.55 | -2.80 | 13000 | 66.80 | 897.45 | - | 164 | -52 | 4,849 | - |
0.01 | 1,963 | -21 | 2,152 | 25.82 | 1.85 | -2.30 | 13025 | 65.45 | 924.80 | - | 1 | 0 | 176 | - |
0.01 | 2,322 | -920 | 14,562 | 26.32 | 1.85 | -1.75 | 13050 | 94.55 | 965.95 | 37.69 | 2 | 0 | 299 | -0.94 |
0.01 | 1,395 | -87 | 1,820 | 26.77 | 1.75 | -1.85 | 13075 | 53.30 | 977.20 | 25.70 | 2 | 1 | 200 | -0.99 |
0.01 | 10,007 | -1,500 | 28,620 | 25.98 | 1.20 | -1.70 | 13100 | 91.95 | 994.25 | - | 1 | 0 | 1,396 | - |
0.01 | 1,202 | 193 | 1,620 | 27.27 | 1.50 | -1.60 | 13125 | 83.50 | 1037.05 | 39.52 | 5 | 1 | 275 | -0.94 |
0.01 | 1,617 | 327 | 2,445 | 28.78 | 1.95 | -0.70 | 13150 | 73.75 | 1050.00 | 30.09 | 2 | -1 | 321 | -0.98 |
0.01 | 891 | 89 | 330 | 28.96 | 1.75 | -0.70 | 13175 | 155.25 | 1155.60 | 64.79 | 9 | -1 | 133 | -0.84 |
0.01 | 12,007 | -1,843 | 12,014 | 28.42 | 1.30 | -0.80 | 13200 | 65.10 | 1092.70 | - | 6 | -1 | 705 | - |
0.01 | 1,105 | 306 | 3,309 | 29.90 | 1.65 | -0.65 | 13225 | 152.60 | 1205.00 | 65.49 | 3 | -2 | 100 | -0.85 |
0.01 | 1,439 | 304 | 1,891 | 30.02 | 1.50 | -0.55 | 13250 | 0.00 | 1050.55 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 304 | 64 | 290 | 28.38 | 0.80 | -1.05 | 13275 | 0.00 | 781.60 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 4,163 | -1,126 | 7,864 | 29.79 | 1.05 | -0.60 | 13300 | 0.00 | 1145.05 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 397 | 37 | 195 | 29.21 | 0.75 | -0.65 | 13325 | 0.00 | 963.30 | - | 0 | 0 | 0 | - |
0.01 | 1,732 | -127 | 2,298 | 30.83 | 1.05 | -0.70 | 13350 | 0.00 | 1250.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 146 | -15 | 68 | 30.67 | 0.85 | -0.45 | 13375 | 0.00 | 998.35 | - | 0 | 0 | 0 | - |
0.01 | 2,620 | -1,232 | 4,143 | 31.69 | 1.00 | -0.35 | 13400 | 0.00 | 1355.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 452 | 1 | 26 | 28.96 | 0.35 | -0.85 | 13425 | 0.00 | 309.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 445 | -60 | 297 | 33.06 | 1.10 | -0.10 | 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 | 9,942 | -4,041 | 8,882 | 32.90 | 0.80 | -0.25 | 13500 | 0.00 | 1391.70 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 306 | -2 | 5 | 33.64 | 0.85 | -0.35 | 13525 | 0.00 | 1107.40 | - | 0 | 0 | 0 | - |
0.00 | 718 | -2 | 113 | 33.90 | 0.80 | 0.05 | 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 | 1,914 | -302 | 2,045 | 34.62 | 0.75 | -0.25 | 13600 | 0.00 | 785.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 114 | -1 | 2 | 34.85 | 0.70 | -0.15 | 13625 | 0.00 | 1182.50 | - | 0 | 0 | 0 | - |
0.00 | 335 | 24 | 137 | 35.61 | 0.75 | -1.60 | 13650 | 0.00 | 1201.60 | - | 0 | 0 | 0 | - |
0.00 | 80 | 0 | 4 | 36.57 | 0.85 | -0.20 | 13675 | 0.00 | 1220.30 | - | 0 | 0 | 0 | - |
0.00 | 878 | -248 | 1,077 | 35.13 | 0.50 | -0.20 | 13700 | 0.00 | 1154.10 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 100 | 0 | 5 | 37.53 | 0.85 | -0.05 | 13725 | 0.00 | 1259.00 | - | 0 | 0 | 0 | - |
0.00 | 197 | -28 | 41 | 38.22 | 0.90 | 0.25 | 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 | 1,533 | -194 | 560 | 36.90 | 0.50 | -0.30 | 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 | 254 | 23 | 534 | 37.02 | 0.40 | -0.05 | 13850 | 0.00 | 1357.85 | - | 0 | 0 | 0 | - |
0.00 | 327 | 15 | 23 | 38.98 | 0.60 | 0.00 | 13875 | 0.00 | 1377.95 | - | 0 | 0 | 0 | - |
0.00 | 1,575 | -200 | 1,030 | 37.90 | 0.40 | -0.25 | 13900 | 0.00 | 1398.15 | - | 0 | 0 | 0 | - |
0.00 | 64 | 14 | 27 | 38.84 | 0.45 | -0.10 | 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 | 4,243 | -1,139 | 2,653 | 41.62 | 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 | 1,118 | -163 | 445 | 41.41 | 0.40 | -0.20 | 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 | 1,230 | -116 | 434 | 44.04 | 0.50 | -0.10 | 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 |
- | 486 | -29 | 153 | - | 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 | 634 | -52 | 279 | 46.53 | 0.40 | -0.40 | 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 |
- | 4,685 | 285 | 2,716 | - | 0.45 | -0.25 | 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 |
- | 1,171 | 193 | 773 | - | 0.35 | -0.30 | 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 |
- | 9,103 | -1,100 | 9,153 | - | 0.40 | -0.30 | 14700 | 0.00 | 2090.15 | - | 0 | 0 | 0 | - |
3,29,981 | 2,54,176 |
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.