MIDCPNIFTY
Nifty Midcap Select
13094.9
-145.60 (-1.10%)
Option Chain for MIDCPNIFTY
21 Sep 2025 04:13 PM IST
Max Pain
13175
PCR
1.18
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 140 |
||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI% | OI | Change OI | Vol | IV | Ltp | Change | OI pcr | COI pcr | Change | Ltp | IV | Vol | Change OI | OI | OI% | Delta | |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 1938.15 | 0.00 | - | 11000 | - | 0.00 | 1.05 | 41.22 | 26 | -5 | 809 | 1.22% | -0.00 |
| 0.00 | 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 |
| 0.00 | 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 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 11075 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 2417.35 | 0.00 | - | 11100 | - | 0.00 | 2.20 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 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 |
| 0.00 | 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 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 11175 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 2325.45 | 0.00 | - | 11200 | - | -0.15 | 1.25 | 38.38 | 46 | 6 | 132 | 0.20% | -0.00 |
| 0.00 | 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 |
| 0.00 | 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 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 11275 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 2234.60 | 0.00 | - | 11300 | - | -0.30 | 1.45 | 37.20 | 16 | -10 | 147 | 0.22% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 11325 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 11350 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 11375 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 2144.75 | 0.00 | - | 11400 | - | 0.30 | 1.70 | 36.05 | 7 | 1 | 67 | 0.10% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 11425 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 11450 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 11475 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 1560.00 | 0.00 | - | 11500 | - | 0.15 | 1.75 | 34.34 | 422 | 131 | 1,176 | 1.77% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 11525 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 11550 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 11575 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 1968.70 | 0.00 | - | 11600 | - | 0.00 | 1.75 | 32.52 | 57 | 6 | 476 | 0.72% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 11625 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 11650 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 11675 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 1882.70 | 0.00 | - | 11700 | - | -0.20 | 1.60 | 30.38 | 88 | -20 | 329 | 0.50% | -0.01 |
| - | 0.00% | 0 | 0 | 0 | - | 1861.40 | 0.00 | - | 11725 | - | 0.00 | 0.95 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 1840.20 | 0.00 | - | 11750 | - | -0.45 | 1.90 | 30.10 | 2 | -1 | 59 | 0.09% | -0.01 |
| - | 0.00% | 0 | 0 | 0 | - | 1819.10 | 0.00 | - | 11775 | - | 0.00 | 3.35 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 885.00 | 0.00 | - | 11800 | - | 0.25 | 1.90 | 29.19 | 655 | -304 | 1,228 | 1.85% | -0.01 |
| - | 0.00% | 0 | 0 | 0 | - | 1777.20 | 0.00 | - | 11825 | - | 0.00 | 1.65 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 1756.40 | 0.00 | - | 11850 | - | 0.00 | 111.45 | 15.19 | 0 | 0 | 0 | 0.00% | -0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 732.20 | 0.00 | - | 11875 | - | 0.00 | 2.10 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 855.00 | 0.00 | - | 11900 | - | -0.50 | 1.90 | 27.37 | 537 | -69 | 1,277 | 1.92% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 682.10 | 0.00 | - | 11925 | - | 0.00 | 10.15 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 1674.20 | 0.00 | - | 11950 | - | 0.00 | 9.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 1653.90 | 0.00 | - | 11975 | - | 0.00 | 9.40 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.65% | 366 | 2 | 2 | - | 1275.00 | 29.40 | 12.62 | 12000 | -63.00 | -0.70 | 2.10 | 25.88 | 1,863 | -126 | 4,618 | 6.95% | -0.01 |
| - | 0.00% | 0 | 0 | 0 | - | 1613.70 | 0.00 | - | 12025 | - | -5.85 | 1.85 | 25.02 | 5 | -5 | 31 | 0.05% | -0.01 |
| - | 0.00% | 0 | 0 | 0 | - | 1593.70 | 0.00 | - | 12050 | - | 0.00 | 2.35 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 1573.90 | 0.00 | - | 12075 | - | 0.00 | 23.75 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 1006.55 | 0.00 | - | 12100 | - | -0.35 | 2.95 | 25.18 | 1,254 | -52 | 998 | 1.50% | -0.01 |
| - | 0.00% | 0 | 0 | 0 | - | 1534.55 | 0.00 | - | 12125 | - | 0.00 | 160.20 | 12.25 | 0 | 0 | 0 | 0.00% | -0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 1515.05 | 0.00 | - | 12150 | - | -12.45 | 2.50 | 23.69 | 2 | -1 | 8 | 0.01% | -0.01 |
| - | 0.00% | 0 | 0 | 0 | - | 1495.65 | 0.00 | - | 12175 | - | -15.75 | 2.05 | 22.60 | 4 | 0 | 13 | 0.02% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 915.20 | 0.00 | - | 12200 | - | -1.15 | 3.10 | 23.45 | 2,027 | -148 | 2,822 | 4.25% | -0.02 |
| - | 0.00% | 0 | 0 | 0 | - | 1457.25 | 0.00 | - | 12225 | - | 0.15 | 3.50 | 23.39 | 15 | -8 | 30 | 0.05% | -0.02 |
| - | 0.00% | 0 | 0 | 0 | - | 1438.25 | 0.00 | - | 12250 | - | -0.55 | 3.35 | 22.76 | 52 | -13 | 81 | 0.12% | -0.02 |
| - | 0.00% | 0 | 0 | 0 | - | 1419.35 | 0.00 | - | 12275 | - | 0.00 | 6.60 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 913.25 | 0.00 | - | 12300 | - | -1.45 | 3.95 | 22.34 | 3,751 | -324 | 2,134 | 3.21% | -0.02 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 393.90 | 0.00 | - | 12325 | - | -0.90 | 3.80 | 21.71 | 52 | 10 | 89 | 0.13% | -0.02 |
| - | 0.00% | 0 | 0 | 0 | - | 1363.40 | 0.00 | - | 12350 | - | 0.65 | 5.25 | 22.36 | 248 | 133 | 200 | 0.30% | -0.03 |
| - | 0.00% | 0 | 0 | 0 | - | 1345.50 | 0.00 | - | 12375 | - | 0.00 | 217.15 | 9.97 | 0 | 0 | 0 | 0.00% | -0.00 |
| - | 0.15% | 83 | 0 | 1 | - | 895.00 | -8.00 | 20.47 | 12400 | - | -1.85 | 4.45 | 20.76 | 3,158 | 267 | 1,699 | 2.56% | -0.02 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 779.00 | 0.00 | - | 12425 | - | -2.20 | 6.00 | 21.31 | 157 | 88 | 153 | 0.23% | -0.03 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 567.20 | 0.00 | - | 12450 | - | -3.75 | 4.70 | 19.94 | 105 | 23 | 172 | 0.26% | -0.03 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 502.30 | 0.00 | - | 12475 | - | -1.85 | 6.15 | 20.35 | 20 | -15 | 127 | 0.19% | -0.03 |
| - | 1.14% | 643 | -53 | 72 | - | 785.55 | -4.60 | 8.86 | 12500 | -12.32 | -1.95 | 6.00 | 19.74 | 7,346 | 653 | 5,699 | 8.58% | -0.03 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 755.85 | 0.00 | - | 12525 | - | -1.80 | 6.75 | 19.63 | 152 | -43 | 62 | 0.09% | -0.04 |
| - | 0.28% | 160 | 0 | 4 | - | 740.00 | 99.10 | 1.79 | 12550 | - | -2.65 | 6.20 | 18.80 | 121 | -11 | 287 | 0.43% | -0.04 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 661.65 | 0.00 | - | 12575 | - | 0.55 | 7.15 | 18.77 | 61 | -5 | 80 | 0.12% | -0.04 |
| - | 1.08% | 609 | -37 | 47 | - | 689.05 | 25.40 | 4.02 | 12600 | 8.49 | -2.80 | 7.30 | 18.29 | 3,925 | -314 | 2,451 | 3.69% | -0.04 |
| - | 0.10% | 57 | -1 | 1 | - | 645.50 | 138.95 | 1.61 | 12625 | 10.00 | -3.30 | 7.80 | 17.99 | 54 | -10 | 92 | 0.14% | -0.05 |
| - | 0.31% | 178 | -1 | 4 | - | 638.05 | 32.35 | 2.67 | 12650 | -77.00 | -3.05 | 8.55 | 17.76 | 448 | 77 | 475 | 0.71% | -0.05 |
| - | 0.11% | 60 | -2 | 2 | - | 618.70 | 101.70 | 2.47 | 12675 | -2.00 | -3.50 | 7.40 | 16.71 | 37 | 4 | 148 | 0.22% | -0.05 |
| - | 1.08% | 609 | -106 | 162 | - | 597.15 | 9.60 | 6.34 | 12700 | -0.19 | -3.70 | 10.00 | 17.21 | 5,955 | 20 | 3,863 | 5.81% | -0.06 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 514.30 | 0.00 | - | 12725 | - | -3.00 | 10.05 | 16.65 | 10 | -1 | 158 | 0.24% | -0.06 |
| - | 0.21% | 121 | 1 | 16 | - | 550.00 | 12.45 | 2.87 | 12750 | -183.00 | -4.65 | 11.20 | 16.46 | 506 | -183 | 347 | 0.52% | -0.07 |
| - | 0.13% | 75 | -1 | 3 | - | 490.00 | 5.20 | 1.93 | 12775 | -3.00 | -6.65 | 10.65 | 15.70 | 87 | 3 | 145 | 0.22% | -0.07 |
| - | 1.72% | 975 | -19 | 172 | - | 501.10 | -3.05 | 3.89 | 12800 | 29.89 | -4.05 | 14.60 | 16.30 | 8,023 | -568 | 3,790 | 5.70% | -0.08 |
|
|
||||||||||||||||||
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 471.70 | -0.20 | - | 12825 | - | -5.30 | 14.95 | 15.77 | 148 | -12 | 148 | 0.22% | -0.09 |
| - | 0.35% | 198 | -5 | 11 | - | 419.15 | -30.00 | 4.35 | 12850 | -27.00 | -4.35 | 18.30 | 15.99 | 801 | 135 | 862 | 1.30% | -0.10 |
| - | 0.28% | 157 | -1 | 1 | - | 423.15 | 0.00 | 6.41 | 12875 | 3.00 | -6.35 | 19.40 | 15.60 | 161 | -3 | 1,007 | 1.52% | -0.11 |
| 0.96 | 1.94% | 1,094 | -37 | 139 | 10.49 | 407.10 | -2.40 | 3.24 | 12900 | 14.86 | -6.40 | 20.95 | 15.26 | 8,660 | -550 | 3,547 | 5.34% | -0.12 |
| - | 0.52% | 295 | 2 | 3 | - | 375.05 | -5.80 | 0.84 | 12925 | 44.00 | -6.30 | 24.15 | 15.24 | 933 | 88 | 247 | 0.37% | -0.13 |
| 0.95 | 0.34% | 195 | -12 | 18 | 9.46 | 357.00 | -15.05 | 3.56 | 12950 | -19.92 | -6.45 | 26.90 | 15.06 | 1,798 | 239 | 694 | 1.04% | -0.15 |
| 0.91 | 0.20% | 115 | 1 | 43 | 10.75 | 337.75 | -3.95 | 3.43 | 12975 | 50.00 | -5.35 | 31.05 | 15.08 | 307 | 50 | 394 | 0.59% | -0.17 |
| 0.91 | 3.16% | 1,787 | -52 | 1,298 | 10.17 | 313.00 | -7.55 | 3.03 | 13000 | -18.85 | -6.80 | 33.90 | 14.79 | 18,166 | 980 | 5,406 | 8.13% | -0.18 |
| 0.91 | 0.35% | 200 | 9 | 45 | 9.27 | 287.00 | -10.85 | 2.05 | 13025 | 8.89 | -6.75 | 37.80 | 14.64 | 1,210 | 80 | 410 | 0.62% | -0.20 |
| 0.85 | 0.53% | 301 | -9 | 127 | 10.59 | 271.45 | -5.90 | 2.20 | 13050 | -13.44 | -5.90 | 43.00 | 14.60 | 1,402 | 121 | 662 | 1.00% | -0.22 |
| 0.82 | 0.49% | 278 | -6 | 73 | 10.90 | 252.15 | -0.60 | 1.41 | 13075 | -3.00 | -5.95 | 48.50 | 14.55 | 759 | 18 | 393 | 0.59% | -0.24 |
| 0.80 | 3.33% | 1,884 | -27 | 1,584 | 10.89 | 232.00 | -8.70 | 1.67 | 13100 | -5.89 | -5.45 | 54.90 | 14.52 | 10,680 | 159 | 3,149 | 4.74% | -0.27 |
| 0.76 | 0.40% | 228 | -7 | 68 | 11.38 | 216.45 | -5.40 | 3.50 | 13125 | -52.43 | -5.90 | 60.45 | 14.31 | 1,726 | 367 | 799 | 1.20% | -0.29 |
| 0.72 | 1.01% | 572 | -70 | 711 | 11.44 | 198.40 | -6.00 | 1.14 | 13150 | 0.29 | -7.40 | 65.50 | 14.00 | 3,250 | -20 | 652 | 0.98% | -0.31 |
| 0.69 | 0.43% | 241 | -38 | 462 | 11.45 | 181.25 | -4.75 | 1.73 | 13175 | 1.61 | -6.95 | 74.00 | 14.02 | 2,076 | -61 | 418 | 0.63% | -0.34 |
| 0.66 | 6.91% | 3,906 | -142 | 13,063 | 11.14 | 162.00 | -7.85 | 1.29 | 13200 | -0.34 | -6.75 | 81.95 | 13.89 | 26,522 | 48 | 5,023 | 7.56% | -0.37 |
| 0.63 | 0.73% | 413 | -168 | 6,693 | 10.82 | 143.35 | -9.95 | 1.48 | 13225 | 2.01 | -7.70 | 90.70 | 13.77 | 11,476 | -338 | 612 | 0.92% | -0.40 |
| 0.59 | 2.37% | 1,342 | 603 | 13,302 | 10.97 | 129.70 | -9.05 | 1.31 | 13250 | 1.66 | -6.00 | 101.45 | 13.80 | 17,760 | 1,001 | 1,762 | 2.65% | -0.43 |
| 0.55 | 0.79% | 444 | 101 | 4,093 | 11.24 | 118.00 | -7.00 | 0.76 | 13275 | 1.41 | -8.60 | 110.65 | 13.55 | 4,413 | 142 | 338 | 0.51% | -0.46 |
| 0.51 | 12.53% | 7,081 | 2,385 | 43,476 | 11.04 | 103.35 | -10.70 | 0.29 | 13300 | 0.36 | -6.40 | 123.05 | 13.61 | 14,040 | 859 | 2,076 | 3.12% | -0.49 |
| 0.47 | 0.35% | 199 | 136 | 1,562 | 11.11 | 92.00 | -5.95 | 0.50 | 13325 | 0.11 | -5.60 | 138.35 | 13.87 | 672 | 15 | 100 | 0.15% | -0.52 |
| 0.43 | 0.62% | 349 | 192 | 2,776 | 10.90 | 78.80 | -11.20 | 0.26 | 13350 | 0.05 | -6.55 | 149.70 | 13.62 | 365 | 10 | 89 | 0.13% | -0.55 |
| 0.39 | 0.49% | 275 | 28 | 1,321 | 11.04 | 70.00 | -7.75 | 0.17 | 13375 | 1.18 | -7.40 | 163.95 | 13.61 | 84 | 33 | 46 | 0.07% | -0.58 |
| 0.35 | 7.36% | 4,159 | 450 | 12,747 | 10.87 | 59.35 | -8.50 | 0.15 | 13400 | -0.70 | -3.10 | 180.45 | 13.76 | 2,418 | -317 | 641 | 0.96% | -0.61 |
| 0.00 | 0.00% | 0 | 0 | 0 | 1.39 | 699.55 | 0.00 | - | 13425 | - | -9.70 | 195.45 | 13.63 | 29 | 5 | 33 | 0.05% | -0.65 |
| 0.29 | 0.60% | 340 | -60 | 1,473 | 10.95 | 44.45 | -6.20 | 0.08 | 13450 | 0.13 | -12.00 | 212.70 | 13.73 | 259 | -8 | 28 | 0.04% | -0.67 |
| 0.25 | 0.49% | 279 | 52 | 569 | 10.77 | 36.65 | -6.20 | 0.04 | 13475 | -0.04 | -82.05 | 227.95 | 13.47 | 13 | -2 | 10 | 0.02% | -0.70 |
| 0.22 | 12.95% | 7,320 | -101 | 20,734 | 10.70 | 30.40 | -6.70 | 0.05 | 13500 | -0.52 | -7.50 | 248.85 | 13.84 | 571 | 53 | 387 | 0.58% | -0.72 |
| 0.19 | 0.48% | 270 | 17 | 331 | 10.74 | 25.75 | -6.45 | 0.02 | 13525 | 0.06 | -28.75 | 273.05 | 14.56 | 15 | 1 | 6 | 0.01% | -0.74 |
| 0.16 | 1.43% | 808 | -23 | 1,404 | 10.69 | 21.10 | -5.55 | - | 13550 | - | 0.00 | 667.85 | - | 0 | 0 | 0 | 0.00% | - |
| 0.14 | 0.62% | 348 | 106 | 371 | 10.48 | 16.40 | -6.70 | 0.01 | 13575 | -0.01 | -14.15 | 329.65 | 17.14 | 2 | -1 | 2 | 0.00% | -0.75 |
| 0.11 | 4.43% | 2,506 | -236 | 10,362 | 10.43 | 13.20 | -5.00 | 0.01 | 13600 | -0.07 | -362.05 | 332.25 | 14.74 | 47 | 16 | 16 | 0.02% | -0.80 |
| 0.00 | 0.00% | 0 | 0 | 0 | 3.38 | 606.10 | 0.00 | - | 13625 | - | -334.65 | 373.10 | 17.84 | 2 | 2 | 0 | 0.00% | -0.77 |
| 0.08 | 0.07% | 42 | 42 | 92 | 10.70 | 9.50 | -585.60 | - | 13650 | - | 0.00 | 385.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.07 | 0.23% | 128 | 1 | 244 | 10.65 | 7.50 | -3.90 | - | 13675 | - | 0.00 | 735.05 | - | 0 | 0 | 0 | 0.00% | - |
| 0.06 | 6.68% | 3,773 | 344 | 4,065 | 10.80 | 6.35 | -2.70 | - | 13700 | - | 0.00 | 748.90 | - | 0 | 0 | 0 | 0.00% | - |
| 0.06 | 0.17% | 97 | 4 | 94 | 11.40 | 6.55 | -1.25 | - | 13725 | - | 0.00 | 762.95 | - | 0 | 0 | 0 | 0.00% | - |
| 0.05 | 0.03% | 15 | 16 | 37 | 11.18 | 4.80 | -547.65 | - | 13750 | - | 0.00 | 777.10 | - | 0 | 0 | 0 | 0.00% | - |
| 0.04 | 0.16% | 89 | 5 | 134 | 11.41 | 4.25 | -1.85 | - | 13775 | - | 0.00 | 502.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.03 | 4.76% | 2,690 | 322 | 3,705 | 11.42 | 3.40 | -1.85 | - | 13800 | - | 0.00 | 1110.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.03 | 0.20% | 111 | 0 | 126 | 11.76 | 3.20 | -1.35 | - | 13825 | - | 0.00 | 820.40 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 5.57 | 512.10 | 0.00 | - | 13850 | - | 0.00 | 835.10 | - | 0 | 0 | 0 | 0.00% | - |
| 0.03 | 0.36% | 205 | 150 | 438 | 13.11 | 3.90 | -0.25 | - | 13875 | - | 0.00 | 849.95 | - | 0 | 0 | 0 | 0.00% | - |
| 0.02 | 1.47% | 832 | 578 | 2,132 | 12.37 | 2.20 | -1.10 | - | 13900 | - | 0.00 | 620.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 6.26 | 483.25 | 0.00 | - | 13925 | - | 0.00 | 880.10 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 6.49 | 473.95 | 0.00 | - | 13950 | - | 0.00 | 895.35 | - | 0 | 0 | 0 | 0.00% | - |
| 0.02 | 0.05% | 31 | -13 | 141 | 13.68 | 2.25 | -1.05 | - | 13975 | - | 0.00 | 910.80 | - | 0 | 0 | 0 | 0.00% | - |
| 0.02 | 9.59% | 5,421 | 430 | 4,347 | 13.80 | 1.95 | -0.35 | 0.00 | 14000 | -0.00 | -9.85 | 725.00 | 23.10 | 6 | -1 | 27 | 0.04% | -0.90 |
| 0.00 | 0.00% | 0 | 0 | 0 | 7.16 | 446.75 | 0.00 | - | 14025 | - | 0.00 | 942.00 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 7.38 | 438.00 | 0.00 | - | 14050 | - | 0.00 | 957.80 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 7.60 | 429.30 | 0.00 | - | 14075 | - | 0.00 | 973.75 | - | 0 | 0 | 0 | 0.00% | - |
| 0.01 | 0.08% | 46 | 42 | 123 | 15.20 | 1.75 | 0.15 | - | 14100 | - | 0.00 | 1300.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 8.03 | 412.40 | 0.00 | - | 14125 | - | 0.00 | 1006.00 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.50 | -3.25 | - | 14150 | - | 0.00 | 1022.35 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 8.90 | 396.00 | 0.00 | - | 14175 | - | 0.00 | 1038.80 | - | 0 | 0 | 0 | 0.00% | - |
| 0.01 | 0.82% | 466 | -1 | 732 | 15.98 | 1.20 | 0.05 | - | 14200 | - | 0.00 | 1055.40 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 9.33 | 380.10 | 0.00 | - | 14225 | - | 0.00 | 1072.10 | - | 0 | 0 | 0 | 0.00% | - |
| 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 |
| 0.00 | 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 |
| 0.01 | 0.10% | 55 | 8 | 47 | 16.98 | 0.95 | -0.25 | - | 14300 | - | 0.00 | 1123.00 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 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 |
| 0.00 | 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 |
| 0.00 | 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 |
| 0.01 | 0.04% | 24 | 8 | 32 | 18.30 | 0.90 | -0.25 | - | 14400 | - | 0.00 | 1192.55 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 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 |
| 0.00 | 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 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 14475 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.01 | 1.09% | 618 | -107 | 279 | 19.45 | 0.80 | -0.10 | - | 14500 | - | 0.00 | 1264.00 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 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 |
| 0.00 | 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 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 14575 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 12.27 | 276.85 | 0.00 | - | 14600 | - | 0.00 | 1337.90 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 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 |
| 0.00 | 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 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 14675 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 13.63 | 253.55 | 0.00 | - | 14700 | - | 0.00 | 1413.00 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 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 |
| 0.00 | 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 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 14775 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 14.32 | 231.35 | 0.00 | - | 14800 | - | 0.00 | 1489.15 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 14825 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 14850 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 14875 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 14.97 | 211.15 | 0.00 | - | 14900 | - | 0.00 | 1567.35 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 14925 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 14950 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 14975 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.64% | 360 | -3 | 21 | 25.13 | 0.55 | -0.15 | - | 15000 | - | 0.00 | 1647.05 | - | 0 | 0 | 0 | 0.00% | - |
| 56,523 | 4,697 | 1,56,135 | 1,72,065 | 2,295 | 66,456 | |||||||||||||
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.
