MIDCPNIFTY
Nifty Midcap Select
10823.95
-87.70 (-0.80%)
Option Chain for MIDCPNIFTY
13 Mar 2025 04:12 PM IST
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 120 |
||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
| - | 0 | 0 | 0 | - | 3856.45 | 0.00 | 9300 | -0.80 | 1.65 | 32.57 | 910 | 90 | 1,103 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9325 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9350 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9375 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 3758.30 | 0.00 | 9400 | -0.95 | 2.00 | 31.27 | 571 | 10 | 896 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9425 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9450 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9475 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 3660.20 | 0.00 | 9500 | -1.15 | 2.60 | 30.30 | 1,947 | -392 | 2,370 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9525 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9550 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9575 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 3562.15 | 0.00 | 9600 | -1.55 | 3.30 | 29.16 | 760 | -180 | 1,825 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9625 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9650 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9675 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 3464.10 | 0.00 | 9700 | -1.90 | 4.90 | 28.59 | 2,004 | 393 | 1,995 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9725 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9750 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9775 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 3366.15 | 0.00 | 9800 | -1.60 | 7.65 | 28.50 | 3,338 | 160 | 2,155 | -0.03 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9825 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9850 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9875 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 887.95 | 0.00 | 9900 | -2.00 | 10.50 | 27.74 | 4,337 | 819 | 2,251 | -0.04 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9925 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9950 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9975 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.89 | 22 | 0 | 1 | 34.70 | 888.00 | -162.00 | 10000 | -0.55 | 16.85 | 27.94 | 7,698 | 554 | 8,174 | -0.06 |
| - | 0 | 0 | 0 | - | 2409.95 | 0.00 | 10025 | -1.00 | 18.00 | 27.69 | 11 | 2 | 67 | -0.07 |
| - | 0 | 0 | 0 | - | 2385.65 | 0.00 | 10050 | -2.00 | 19.00 | 27.36 | 40 | 4 | 36 | -0.07 |
| - | 0 | 0 | 0 | - | 2361.40 | 0.00 | 10075 | -3.80 | 16.20 | 25.69 | 16 | 4 | 19 | -0.07 |
| 0.00 | 0 | 0 | 0 | 0.00 | 716.30 | 0.00 | 10100 | -0.15 | 23.85 | 27.52 | 1,998 | 193 | 1,465 | -0.09 |
| - | 0 | 0 | 0 | - | 2312.90 | 0.00 | 10125 | -2.50 | 25.00 | 27.13 | 22 | 0 | 11 | -0.09 |
| - | 0 | 0 | 0 | - | 2288.70 | 0.00 | 10150 | 2.70 | 30.10 | 27.79 | 162 | -1 | 91 | -0.10 |
| - | 0 | 0 | 0 | - | 2264.50 | 0.00 | 10175 | -11.90 | 23.00 | 25.12 | 17 | 0 | 20 | -0.09 |
| 0.00 | 0 | 0 | 0 | 0.00 | 724.95 | 0.00 | 10200 | 2.00 | 34.15 | 27.30 | 3,684 | 196 | 3,625 | -0.12 |
| 0.00 | 0 | 0 | 0 | 0.00 | 674.95 | 0.00 | 10225 | -12.00 | 28.00 | 25.02 | 14 | -5 | 29 | -0.11 |
| 0.00 | 0 | 0 | 0 | 0.00 | 718.45 | 0.10 | 10250 | -11.45 | 36.95 | 26.39 | 20 | 0 | 257 | -0.13 |
| 0.00 | 0 | 0 | 0 | 0.00 | 692.00 | 0.00 | 10275 | -10.90 | 36.00 | 25.39 | 38 | 12 | 65 | -0.13 |
| 0.85 | 31 | 0 | 3 | 26.79 | 596.55 | -81.45 | 10300 | 4.05 | 47.55 | 27.00 | 3,351 | 333 | 2,529 | -0.16 |
| 0.00 | 0 | 0 | 0 | 0.00 | 700.00 | 0.00 | 10325 | -1.35 | 52.00 | 27.03 | 54 | 1 | 80 | -0.17 |
| 0.00 | 0 | 0 | 0 | 0.00 | 899.70 | 0.00 | 10350 | 7.10 | 57.50 | 27.18 | 770 | 57 | 362 | -0.18 |
| 0.00 | 0 | 0 | 0 | 0.00 | 913.70 | 0.00 | 10375 | 1.40 | 57.00 | 26.22 | 40 | 11 | 165 | -0.18 |
| 0.82 | 52 | 1 | 8 | 24.48 | 502.35 | -84.90 | 10400 | 9.45 | 67.90 | 27.20 | 4,505 | -199 | 1,813 | -0.20 |
| 0.00 | 0 | 0 | 0 | 0.00 | 550.00 | 0.00 | 10425 | 4.50 | 68.10 | 26.09 | 82 | 17 | 97 | -0.21 |
| 0.00 | 0 | 0 | 0 | 0.00 | 599.95 | 0.00 | 10450 | 8.85 | 78.10 | 26.91 | 403 | 82 | 190 | -0.23 |
| 0.77 | 10 | 10 | 20 | 25.15 | 448.00 | -124.00 | 10475 | 10.65 | 81.85 | 26.59 | 230 | 16 | 116 | -0.24 |
| 0.81 | 174 | 13 | 342 | 19.64 | 395.00 | -111.75 | 10500 | 13.55 | 90.50 | 26.89 | 13,181 | 784 | 7,230 | -0.26 |
| 0.74 | 13 | 11 | 21 | 24.98 | 410.00 | -390.00 | 10525 | 10.55 | 94.35 | 26.44 | 267 | 16 | 149 | -0.27 |
| 0.73 | 17 | 7 | 20 | 24.82 | 391.00 | -295.05 | 10550 | 15.80 | 102.90 | 26.54 | 415 | 78 | 269 | -0.29 |
| 0.74 | 8 | 0 | 22 | 21.49 | 350.00 | -317.05 | 10575 | 15.30 | 111.50 | 26.72 | 170 | 4 | 547 | -0.30 |
| 0.72 | 191 | -19 | 120 | 20.88 | 327.80 | -98.60 | 10600 | 16.50 | 117.40 | 26.42 | 6,167 | 357 | 1,640 | -0.32 |
| 0.70 | 83 | -4 | 39 | 22.06 | 319.00 | -93.15 | 10625 | 13.55 | 121.75 | 25.88 | 244 | 5 | 199 | -0.33 |
| 0.68 | 170 | -30 | 81 | 21.36 | 297.00 | -91.20 | 10650 | 23.05 | 137.55 | 26.76 | 764 | -19 | 318 | -0.35 |
| 0.66 | 149 | 7 | 89 | 21.15 | 279.05 | -93.20 | 10675 | 20.70 | 143.90 | 26.38 | 430 | -33 | 300 | -0.37 |
| 0.64 | 731 | 62 | 542 | 20.91 | 261.30 | -92.50 | 10700 | 26.20 | 157.00 | 26.78 | 9,123 | 1,280 | 4,864 | -0.38 |
| 0.62 | 250 | -16 | 80 | 21.88 | 253.85 | -94.95 | 10725 | 28.50 | 167.20 | 26.77 | 453 | -19 | 318 | -0.40 |
| 0.60 | 257 | -8 | 139 | 21.25 | 233.95 | -87.25 | 10750 | 30.50 | 178.55 | 26.86 | 1,444 | 0 | 616 | -0.42 |
| 0.58 | 166 | 40 | 289 | 21.28 | 220.00 | -90.65 | 10775 | 31.40 | 188.50 | 26.71 | 839 | -70 | 228 | -0.44 |
| 0.55 | 2,521 | 384 | 5,987 | 20.97 | 203.80 | -87.20 | 10800 | 33.80 | 200.00 | 26.70 | 13,210 | -476 | 4,097 | -0.45 |
| 0.53 | 270 | 90 | 1,223 | 21.00 | 191.00 | -86.35 | 10825 | 36.15 | 212.55 | 26.76 | 2,471 | 164 | 493 | -0.47 |
| 0.51 | 749 | 302 | 5,658 | 21.20 | 180.00 | -81.55 | 10850 | 36.85 | 223.65 | 26.61 | 7,378 | 38 | 628 | -0.49 |
| 0.49 | 365 | 104 | 5,125 | 21.28 | 168.70 | -76.70 | 10875 | 34.20 | 233.70 | 26.26 | 6,772 | 27 | 380 | -0.51 |
| 0.47 | 5,395 | 499 | 20,420 | 21.04 | 155.20 | -80.70 | 10900 | 40.20 | 248.25 | 26.41 | 22,762 | 435 | 5,348 | -0.52 |
| 0.44 | 393 | 157 | 5,269 | 21.13 | 145.00 | -77.65 | 10925 | 40.15 | 258.95 | 26.04 | 4,124 | -22 | 258 | -0.54 |
| 0.42 | 761 | 344 | 6,493 | 21.38 | 136.70 | -72.25 | 10950 | 49.15 | 281.75 | 27.07 | 5,163 | 125 | 531 | -0.56 |
| 0.40 | 282 | 48 | 2,612 | 20.76 | 121.80 | -72.65 | 10975 | 47.15 | 295.55 | 26.98 | 1,690 | -45 | 154 | -0.57 |
| 0.38 | 7,000 | 848 | 23,201 | 21.19 | 115.95 | -66.10 | 11000 | 41.75 | 300.00 | 25.68 | 14,365 | -261 | 5,756 | -0.60 |
| 0.36 | 334 | 46 | 1,794 | 21.27 | 107.75 | -66.55 | 11025 | 52.35 | 323.65 | 26.68 | 503 | -80 | 145 | -0.61 |
| 0.34 | 513 | 146 | 2,171 | 21.32 | 99.80 | -61.05 | 11050 | 50.15 | 340.00 | 26.74 | 378 | 1 | 207 | -0.63 |
| 0.32 | 357 | 32 | 785 | 21.59 | 94.00 | -55.85 | 11075 | 50.70 | 352.30 | 26.24 | 97 | -3 | 197 | -0.64 |
| 0.30 | 4,113 | 69 | 10,565 | 21.36 | 84.90 | -56.40 | 11100 | 54.55 | 374.25 | 26.91 | 1,709 | -56 | 2,795 | -0.66 |
| 0.28 | 432 | 20 | 519 | 21.36 | 78.00 | -53.20 | 11125 | 55.50 | 387.00 | 26.35 | 53 | 5 | 291 | -0.68 |
| 0.26 | 534 | -16 | 798 | 21.12 | 69.80 | -52.30 | 11150 | 56.10 | 405.95 | 26.55 | 58 | -9 | 734 | -0.69 |
| 0.25 | 485 | 27 | 445 | 21.42 | 65.85 | -47.55 | 11175 | 70.05 | 432.80 | 27.78 | 45 | -3 | 276 | -0.70 |
| 0.23 | 4,825 | 627 | 11,852 | 21.08 | 58.00 | -48.65 | 11200 | 66.90 | 455.00 | 28.38 | 1,357 | -161 | 3,603 | -0.71 |
| 0.21 | 265 | 26 | 343 | 21.25 | 53.80 | -43.95 | 11225 | 70.55 | 463.00 | 26.82 | 41 | -1 | 280 | -0.73 |
| 0.20 | 976 | 120 | 1,015 | 21.25 | 48.95 | -41.75 | 11250 | 51.85 | 470.00 | 25.16 | 43 | -3 | 510 | -0.76 |
| 0.18 | 393 | 1 | 465 | 20.72 | 41.50 | -43.30 | 11275 | 74.00 | 502.10 | 27.10 | 29 | 12 | 242 | -0.76 |
| 0.17 | 2,758 | 258 | 7,017 | 21.00 | 39.00 | -38.05 | 11300 | 53.15 | 515.30 | 26.13 | 85 | 21 | 843 | -0.78 |
| 0.16 | 267 | -26 | 371 | 21.18 | 36.00 | -35.00 | 11325 | 49.00 | 514.00 | 22.31 | 24 | 8 | 106 | -0.83 |
| 0.14 | 427 | 164 | 988 | 20.94 | 31.45 | -32.95 | 11350 | 48.55 | 533.20 | 22.08 | 21 | 11 | 110 | -0.85 |
| 0.14 | 122 | -29 | 511 | 21.49 | 30.80 | -28.65 | 11375 | 47.00 | 556.00 | 22.38 | 25 | 9 | 98 | -0.85 |
| 0.12 | 2,532 | 161 | 5,003 | 20.79 | 24.80 | -29.55 | 11400 | 79.65 | 603.00 | 27.30 | 80 | 1 | 395 | -0.81 |
| 0.11 | 138 | 28 | 170 | 20.91 | 22.50 | -27.45 | 11425 | 58.50 | 601.40 | 22.87 | 15 | -1 | 68 | -0.87 |
| 0.09 | 515 | 272 | 960 | 20.23 | 17.85 | -26.95 | 11450 | -31.90 | 623.00 | 22.71 | 1 | 0 | 80 | -0.88 |
| 0.09 | 118 | 25 | 332 | 21.11 | 18.50 | -22.65 | 11475 | -53.65 | 569.00 | - | 9 | 8 | 68 | - |
| 0.08 | 7,168 | 645 | 12,563 | 20.81 | 15.80 | -21.95 | 11500 | 74.80 | 700.00 | 29.74 | 155 | -4 | 351 | -0.83 |
| 0.07 | 153 | 34 | 206 | 20.79 | 14.00 | -18.90 | 11525 | 0.00 | 492.05 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.06 | 135 | 7 | 190 | 20.71 | 12.20 | -18.65 | 11550 | 0.00 | 447.10 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.06 | 71 | -26 | 193 | 20.70 | 10.70 | -15.90 | 11575 | 0.00 | 438.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.05 | 2,060 | 497 | 5,758 | 20.51 | 9.05 | -15.75 | 11600 | 34.10 | 754.10 | 20.13 | 5 | -3 | 72 | -0.95 |
| 0.06 | 34 | -15 | 131 | 22.03 | 11.35 | -10.60 | 11625 | 0.00 | 471.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.04 | 207 | 28 | 363 | 20.51 | 7.00 | -14.10 | 11650 | 0.00 | 489.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.04 | 65 | 2 | 65 | 21.01 | 7.00 | -10.65 | 11675 | 0.00 | 74.45 | - | 0 | 0 | 0 | - |
| 0.03 | 2,635 | 485 | 7,698 | 20.81 | 5.80 | -9.90 | 11700 | 0.00 | 803.00 | 0.00 | 0 | -1 | 0 | 0.00 |
| 0.03 | 64 | 21 | 81 | 20.65 | 4.85 | -10.15 | 11725 | 0.00 | 81.00 | - | 0 | 0 | 0 | - |
| 0.03 | 345 | 53 | 402 | 21.08 | 4.80 | -7.65 | 11750 | 0.00 | 84.45 | - | 0 | 0 | 0 | - |
| 0.02 | 71 | 21 | 127 | 20.92 | 4.00 | -7.70 | 11775 | 0.00 | 87.95 | - | 0 | 0 | 0 | - |
| 0.02 | 3,136 | -254 | 6,546 | 21.12 | 3.70 | -6.55 | 11800 | 161.60 | 865.35 | - | 1 | 0 | 7 | - |
| 0.02 | 43 | 4 | 50 | 21.82 | 4.00 | -5.10 | 11825 | 0.00 | 95.40 | - | 0 | 0 | 0 | - |
| 0.02 | 93 | -7 | 113 | 21.58 | 3.25 | -5.15 | 11850 | 0.00 | 850.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 39 | -3 | 23 | 21.43 | 2.70 | -5.00 | 11875 | 0.00 | 103.30 | - | 0 | 0 | 0 | - |
| 0.02 | 1,531 | 120 | 2,981 | 21.50 | 2.40 | -4.40 | 11900 | 0.00 | 786.95 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 71 | -4 | 6 | 23.08 | 3.45 | -2.45 | 11925 | 0.00 | 111.65 | - | 0 | 0 | 0 | - |
| 0.01 | 110 | -8 | 54 | 21.79 | 2.00 | -3.00 | 11950 | 0.00 | 116.05 | - | 0 | 0 | 0 | - |
| 0.01 | 97 | -28 | 176 | 22.27 | 2.05 | -2.60 | 11975 | 0.00 | 120.55 | - | 0 | 0 | 0 | - |
| 0.01 | 6,588 | 1,335 | 9,980 | 21.96 | 1.60 | -3.00 | 12000 | 125.00 | 1100.00 | - | 1 | 0 | 128 | - |
| 0.00 | 0 | -8 | 0 | 0.00 | 5.05 | 0.00 | 12025 | 0.00 | 129.95 | - | 0 | 0 | 0 | - |
| 0.01 | 97 | 0 | 5 | 23.98 | 2.40 | -1.05 | 12050 | 0.00 | 134.85 | - | 0 | 0 | 0 | - |
| 0.01 | 30 | 6 | 23 | 24.03 | 2.15 | -2.50 | 12075 | 0.00 | 139.90 | - | 0 | 0 | 0 | - |
| 0.01 | 1,908 | -57 | 2,812 | 22.49 | 1.10 | -1.80 | 12100 | 0.00 | 509.40 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 60 | -10 | 32 | 23.72 | 1.50 | -2.40 | 12125 | 0.00 | 353.30 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 5.40 | 0.00 | 12150 | 0.00 | 155.85 | - | 0 | 0 | 0 | - |
| 0.01 | 48 | -11 | 41 | 25.05 | 1.80 | -1.20 | 12175 | 0.00 | 161.45 | - | 0 | 0 | 0 | - |
| 0.01 | 2,480 | -523 | 1,960 | 23.88 | 1.05 | -1.00 | 12200 | 0.00 | 1280.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 21 | 2 | 29 | 25.54 | 1.65 | -3.85 | 12225 | 0.00 | 173.10 | - | 0 | 0 | 0 | - |
| 0.01 | 10 | 8 | 16 | 26.55 | 2.00 | -4.75 | 12250 | 0.00 | 179.15 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 14.57 | 1121.00 | 0.00 | 12275 | 0.00 | 185.80 | - | 0 | 0 | 0 | - |
| 0.01 | 1,219 | -219 | 661 | 25.30 | 1.05 | -0.70 | 12300 | 0.00 | 192.15 | - | 0 | 0 | 0 | - |
| 0.01 | 93 | 19 | 39 | 26.76 | 1.50 | -0.90 | 12325 | 0.00 | 198.60 | - | 0 | 0 | 0 | - |
| 0.01 | 0 | 0 | 16 | 28.08 | 2.00 | -1064.75 | 12350 | 0.00 | 205.20 | - | 0 | 0 | 0 | - |
| 0.01 | 5 | 5 | 12 | 28.47 | 2.00 | -291.00 | 12375 | 0.00 | 212.00 | - | 0 | 0 | 0 | - |
| 0.01 | 392 | -123 | 421 | 26.33 | 0.90 | -0.70 | 12400 | 0.00 | 218.95 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 2.30 | 0.00 | 12425 | 0.00 | 225.55 | - | 0 | 0 | 0 | - |
| 0.01 | 3 | 0 | 6 | 27.16 | 0.95 | -8.60 | 12450 | 0.00 | 232.85 | - | 0 | 0 | 0 | - |
| 0.01 | 10 | 0 | 8 | 27.76 | 1.00 | -0.90 | 12475 | 0.00 | 240.30 | - | 0 | 0 | 0 | - |
| 0.00 | 2,222 | -259 | 1,200 | 26.77 | 0.65 | -0.60 | 12500 | 0.00 | 1300.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 0 | 0 | 16 | 28.36 | 1.00 | -944.45 | 12525 | 0.00 | 255.70 | - | 0 | 0 | 0 | - |
| 0.01 | 0 | 0 | 16 | 28.71 | 1.00 | -927.85 | 12550 | 0.00 | 263.70 | - | 0 | 0 | 0 | - |
| 0.00 | 6 | 5 | 10 | 28.89 | 0.95 | -0.95 | 12575 | 0.00 | 271.80 | - | 0 | 0 | 0 | - |
| 0.00 | 71 | -1 | 44 | 28.54 | 0.75 | -0.55 | 12600 | 0.00 | 280.10 | - | 0 | 0 | 0 | - |
| 0.01 | 7 | 7 | 14 | 29.75 | 1.00 | -1.00 | 12625 | 0.00 | 288.55 | - | 0 | 0 | 0 | - |
| 0.00 | 7 | 6 | 12 | 29.94 | 0.95 | -1.55 | 12650 | 0.00 | 297.20 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 3.00 | 0.00 | 12675 | 0.00 | 306.00 | - | 0 | 0 | 0 | - |
| 0.00 | 79 | -8 | 25 | 30.06 | 0.80 | -0.10 | 12700 | 0.00 | 315.00 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 8 | 30.00 | 0.70 | -816.75 | 12725 | 0.00 | 324.15 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 2.20 | 0.00 | 12750 | 0.00 | 333.45 | - | 0 | 0 | 0 | - |
| 0.00 | 1 | 0 | 4 | 31.45 | 0.90 | -0.25 | 12775 | 0.00 | 342.95 | - | 0 | 0 | 0 | - |
| 0.00 | 138 | -107 | 262 | 30.99 | 0.70 | -0.40 | 12800 | 0.00 | 352.65 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 8 | 31.29 | 0.70 | -756.95 | 12825 | 0.00 | 362.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 2.50 | 0.00 | 12850 | 0.00 | 372.50 | - | 0 | 0 | 0 | - |
| 0.00 | 31 | 0 | 10 | 33.14 | 1.00 | -0.35 | 12875 | 0.00 | 382.70 | - | 0 | 0 | 0 | - |
| 0.00 | 34 | -45 | 73 | 32.46 | 0.75 | -0.35 | 12900 | 0.00 | 393.10 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1.00 | 0.05 | 12925 | 0.00 | 403.65 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1.05 | 0.05 | 12950 | 0.00 | 414.40 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1.80 | 0.00 | 12975 | 0.00 | 425.30 | - | 0 | 0 | 0 | - |
| 0.00 | 932 | -87 | 298 | 33.56 | 0.70 | -0.40 | 13000 | 0.30 | 1972.50 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 28 | -16 | 53 | 35.10 | 1.05 | -0.20 | 13025 | 0.00 | 447.65 | - | 0 | 0 | 0 | - |
| 0.00 | 25 | -28 | 108 | 35.96 | 1.15 | 0.15 | 13050 | 0.00 | 459.10 | - | 0 | 0 | 0 | - |
| 0.00 | 17 | -13 | 301 | 34.76 | 0.75 | -0.75 | 13075 | 0.00 | 470.70 | - | 0 | 0 | 0 | - |
| 0.01 | 17 | -46 | 76 | 36.94 | 1.25 | 0.10 | 13100 | 0.00 | 482.50 | - | 0 | 0 | 0 | - |
| 0.00 | 20 | -11 | 24 | 34.37 | 0.55 | -2.40 | 13125 | 0.00 | 494.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1.20 | 0.00 | 13150 | 0.00 | 506.65 | - | 0 | 0 | 0 | - |
| 0.00 | 8 | 6 | 12 | 34.66 | 0.50 | -0.85 | 13175 | 0.00 | 518.95 | - | 0 | 0 | 0 | - |
| 0.00 | 73 | -7 | 69 | 36.31 | 0.75 | -0.25 | 13200 | 0.00 | 531.45 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1.15 | 0.00 | 13225 | 0.00 | 544.15 | - | 0 | 0 | 0 | - |
| 0.00 | 33 | -9 | 31 | 38.39 | 1.10 | -0.30 | 13250 | 0.00 | 557.00 | - | 0 | 0 | 0 | - |
| 0.01 | 25 | 0 | 20 | 39.84 | 1.45 | 0.55 | 13275 | 0.00 | 570.00 | - | 0 | 0 | 0 | - |
| 0.00 | 28 | -15 | 28 | 37.30 | 0.70 | -0.25 | 13300 | 0.00 | 583.25 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1.20 | 0.00 | 13325 | 0.00 | 596.60 | - | 0 | 0 | 0 | - |
| 0.00 | 22 | 0 | 5 | 39.85 | 1.15 | -0.10 | 13350 | 0.00 | 610.15 | - | 0 | 0 | 0 | - |
| 0.00 | 65 | -10 | 51 | 39.34 | 1.00 | -0.10 | 13375 | 0.00 | 623.90 | - | 0 | 0 | 0 | - |
| 0.00 | 31 | -21 | 44 | 38.53 | 0.70 | -0.15 | 13400 | 0.00 | 637.80 | - | 0 | 0 | 0 | - |
| 0.00 | 14 | -5 | 12 | 38.83 | 0.70 | 0.05 | 13425 | 0.00 | 651.85 | - | 0 | 0 | 0 | - |
| 0.00 | 25 | -14 | 28 | 40.54 | 1.00 | 0.50 | 13450 | 0.00 | 666.10 | - | 0 | 0 | 0 | - |
| 0.00 | 25 | -5 | 61 | 40.59 | 0.95 | -0.05 | 13475 | 0.00 | 680.50 | - | 0 | 0 | 0 | - |
| 0.00 | 113 | -78 | 139 | 38.51 | 0.50 | -0.45 | 13500 | 0.00 | 695.10 | - | 0 | 0 | 0 | - |
| 0.00 | 18 | -12 | 61 | 38.06 | 0.40 | -0.35 | 13525 | 0.00 | 709.85 | - | 0 | 0 | 0 | - |
| 0.00 | 18 | -10 | 18 | 40.86 | 0.80 | 0.00 | 13550 | 0.00 | 724.75 | - | 0 | 0 | 0 | - |
| 0.00 | 37 | 0 | 20 | 41.87 | 0.95 | 0.15 | 13575 | 0.00 | 739.85 | - | 0 | 0 | 0 | - |
| 0.00 | 94 | 4 | 93 | 40.02 | 0.55 | -0.30 | 13600 | 0.00 | 755.05 | - | 0 | 0 | 0 | - |
| 0.00 | 28 | -11 | 22 | 41.77 | 0.80 | -0.70 | 13625 | 0.00 | 770.50 | - | 0 | 0 | 0 | - |
| 0.00 | 35 | -8 | 24 | 42.31 | 0.85 | -0.05 | 13650 | 0.00 | 786.05 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.50 | 0.00 | 13675 | 0.00 | 801.75 | - | 0 | 0 | 0 | - |
| 0.00 | 101 | -1 | 97 | 42.40 | 0.75 | -0.05 | 13700 | 0.00 | 817.65 | - | 0 | 0 | 0 | - |
| 0.00 | 30 | -3 | 22 | 43.69 | 0.95 | 0.05 | 13725 | 0.00 | 833.70 | - | 0 | 0 | 0 | - |
| 0.00 | 62 | -6 | 63 | 40.13 | 0.35 | -0.05 | 13750 | 0.00 | 849.90 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | -26 | 0 | 0.00 | 0.50 | 0.00 | 13775 | 0.00 | 866.25 | - | 0 | 0 | 0 | - |
| 0.00 | 127 | -6 | 24 | 43.58 | 0.75 | -0.05 | 13800 | 0.00 | 882.75 | - | 0 | 0 | 0 | - |
| 0.00 | 31 | 4 | 19 | 41.44 | 0.40 | 0.05 | 13825 | 0.00 | 899.40 | - | 0 | 0 | 0 | - |
| 0.00 | 30 | -16 | 42 | 44.20 | 0.75 | 0.05 | 13850 | 0.00 | 916.20 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 13875 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 76 | -11 | 36 | 42.30 | 0.40 | -0.30 | 13900 | 0.00 | 950.25 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 13925 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 13950 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 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 | 501 | 40 | 783 | 43.37 | 0.40 | -0.25 | 14000 | 0.00 | 1020.10 | - | 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 | 150 | -33 | 81 | 45.37 | 0.50 | 0.00 | 14100 | 0.00 | 1092.20 | - | 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 | 124 | 0 | 14 | 45.03 | 0.35 | -0.25 | 14200 | 0.00 | 1167.10 | - | 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 |
| - | 31 | -20 | 41 | - | 0.35 | -0.20 | 14300 | 0.00 | 1242.90 | - | 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 |
| - | 80 | 7 | 12 | - | 0.60 | 0.05 | 14400 | 0.00 | 1321.05 | - | 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 |
| - | 149 | -10 | 2,247 | - | 0.30 | -0.20 | 14500 | 0.00 | 1400.95 | - | 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 |
| - | 54 | -14 | 55 | - | 0.40 | -0.20 | 14600 | 0.00 | 1482.55 | - | 0 | 0 | 0 | - |
| 77,129 | 77,735 | |||||||||||||
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.
