All contracts of NIFTY

As on Mar, 22 2019 15:30:30 IST 

Instrument Underlying Expiry Date Option Type Strike Price Open Price High Price Low Price Prev. Close Last Price Volume Turnover
(lacs)
Underlying
Value
Index Options NIFTY 28MAR2019 PE 11,500.00 49.95 96.70 37.00 56.40 77.40 4,19,208 36,35,790.98 11456.90
Index Options NIFTY 28MAR2019 CE 11,600.00 64.00 69.55 20.45 58.20 23.30 4,06,632 35,49,921.76 11456.90
Index Options NIFTY 28MAR2019 CE 11,500.00 111.50 131.90 50.05 111.35 58.55 3,10,609 26,98,053.83 11456.90
Index Options NIFTY 28MAR2019 PE 11,400.00 24.95 51.25 15.05 30.00 39.10 2,91,250 24,97,747.62 11456.90
Index Options NIFTY 28MAR2019 CE 11,700.00 29.90 33.00 7.05 24.60 7.40 2,43,708 21,41,336.08 11456.90
Index Options NIFTY 28MAR2019 PE 11,300.00 7.25 26.25 7.20 17.05 20.40 1,76,513 14,98,188.95 11456.90
Index Futures NIFTY 28MAR2019 - - 11,569.95 11,595.75 11,451.00 11,553.20 11,478.00 1,65,510 14,30,044.88 11456.90
Index Options NIFTY 28MAR2019 CE 11,800.00 8.10 10.55 2.85 9.10 3.00 1,50,884 13,35,908.45 11456.90
Index Options NIFTY 28MAR2019 PE 11,600.00 95.00 163.65 70.50 100.15 135.70 1,44,863 12,72,261.47 11456.90
Index Options NIFTY 28MAR2019 PE 11,200.00 3.15 12.65 3.15 9.95 9.80 1,32,908 11,17,319.34 11456.90
Index Options NIFTY 28MAR2019 CE 11,550.00 82.10 96.95 32.20 81.85 37.30 1,18,673 10,33,152.90 11456.90
Index Options NIFTY 28MAR2019 PE 11,450.00 36.20 70.45 25.50 40.50 55.05 1,15,765 9,98,380.22 11456.90
Index Options NIFTY 28MAR2019 PE 11,000.00 4.75 5.95 4.15 7.05 4.60 97,121 8,01,610.27 11456.90
Index Options NIFTY 28MAR2019 PE 11,100.00 6.50 7.80 4.20 8.05 6.15 87,431 7,28,259.79 11456.90
Index Options NIFTY 28MAR2019 CE 11,650.00 45.00 46.05 11.00 37.95 12.50 79,967 7,00,171.46 11456.90
Index Options NIFTY 28MAR2019 PE 11,550.00 70.00 127.00 51.05 75.30 102.65 78,414 6,83,963.17 11456.90
Index Options NIFTY 28MAR2019 CE 12,000.00 3.00 3.00 1.30 2.65 1.70 63,412 5,70,795.98 11456.90
Index Options NIFTY 28MAR2019 CE 11,900.00 2.10 4.45 1.60 4.15 1.65 60,144 5,36,902.48 11456.90
Index Options NIFTY 28MAR2019 CE 11,400.00 180.00 212.40 101.65 182.45 118.85 52,856 4,57,631.21 11456.90
Index Options NIFTY 28MAR2019 CE 11,750.00 16.70 17.20 4.00 14.05 4.15 45,812 4,03,988.66 11456.90
Index Futures NIFTY 25APR2019 - - 11,622.00 11,652.65 11,512.60 11,611.30 11,544.55 39,490 3,43,145.99 11456.90
Index Options NIFTY 28MAR2019 PE 11,350.00 11.00 35.50 10.45 22.10 26.20 36,688 3,12,963.41 11456.90
Index Options NIFTY 28MAR2019 PE 10,900.00 5.35 5.35 3.20 6.00 3.85 31,534 2,57,881.27 11456.90
Index Options NIFTY 28MAR2019 CE 11,450.00 152.95 169.00 71.75 142.95 84.20 25,938 2,24,624.31 11456.90
Index Options NIFTY 28MAR2019 PE 10,800.00 4.05 4.10 2.10 5.10 2.50 21,834 1,76,907.15 11456.90
Index Options NIFTY 28MAR2019 PE 10,600.00 3.40 3.40 2.10 4.05 2.50 21,264 1,69,093.29 11456.90
Index Options NIFTY 28MAR2019 PE 11,700.00 146.40 249.60 128.60 165.55 222.00 17,829 1,58,855.19 11456.90
Index Options NIFTY 28MAR2019 PE 10,700.00 3.45 3.70 2.20 4.40 2.55 19,401 1,55,736.82 11456.90
Index Options NIFTY 25APR2019 PE 11,000.00 51.90 66.00 48.20 55.00 58.75 18,581 1,54,085.78 11456.90
Index Options NIFTY 25APR2019 CE 12,000.00 62.45 68.40 40.10 59.70 42.00 17,014 1,53,802.05 11456.90
Index Options NIFTY 28MAR2019 PE 10,500.00 3.10 3.10 2.05 3.45 2.20 19,333 1,52,282.32 11456.90
Index Options NIFTY 25APR2019 PE 11,500.00 165.15 203.00 152.00 168.55 188.85 16,687 1,46,136.82 11456.90
Index Options NIFTY 28MAR2019 PE 11,250.00 12.25 18.20 6.95 12.55 14.60 16,254 1,37,289.65 11456.90
Index Options NIFTY 28MAR2019 CE 11,850.00 4.60 6.35 1.85 5.85 2.05 15,078 1,34,042.82 11456.90
Index Options NIFTY 28MAR2019 CE 11,300.00 272.30 302.80 175.50 269.15 202.05 14,497 1,25,346.50 11456.90
Index Options NIFTY 28MAR2019 PE 11,150.00 1.10 9.50 1.10 8.10 7.55 13,125 1,09,827.70 11456.90
Index Options NIFTY 25APR2019 CE 11,600.00 220.40 241.05 161.65 212.80 170.50 11,022 97,610.42 11456.90
Index Options NIFTY 25APR2019 CE 11,500.00 279.00 300.00 213.25 272.05 224.00 9,291 81,909.97 11456.90
Index Options NIFTY 04APR2019 PE 11,500.00 89.20 130.00 75.05 97.00 116.60 9,361 81,446.95 11456.90
Index Options NIFTY 25APR2019 CE 11,800.00 121.00 137.05 85.75 121.05 90.55 9,010 80,466.76 11456.90
Index Options NIFTY 25APR2019 PE 11,400.00 127.45 164.85 122.10 134.85 151.45 9,032 78,205.02 11456.90
Index Options NIFTY 28MAR2019 PE 10,000.00 1.65 1.75 0.55 2.40 0.65 10,171 76,289.82 11456.90
Index Options NIFTY 25APR2019 PE 11,600.00 207.50 272.00 187.25 207.45 230.90 8,498 75,302.07 11456.90
Index Options NIFTY 04APR2019 CE 11,600.00 119.95 130.75 63.75 110.05 72.00 8,220 72,074.21 11456.90
Index Options NIFTY 25APR2019 CE 11,700.00 171.05 183.55 118.05 160.45 124.55 7,946 70,617.57 11456.90
Index Options NIFTY 25APR2019 PE 11,200.00 85.95 106.45 77.45 86.45 96.50 8,241 69,801.43 11456.90
Index Options NIFTY 25APR2019 CE 12,500.00 15.90 16.45 9.85 15.05 10.15 7,174 67,323.94 11456.90
Index Options NIFTY 25APR2019 PE 11,100.00 67.70 84.00 60.50 68.90 74.95 7,935 66,485.88 11456.90
Index Options NIFTY 25APR2019 CE 11,900.00 98.40 99.00 58.35 86.30 61.45 7,273 65,318.94 11456.90
Index Options NIFTY 25APR2019 PE 11,300.00 104.00 132.00 97.45 108.40 119.05 7,618 65,225.72 11456.90
Index Options NIFTY 28MAR2019 CE 12,500.00 1.25 1.55 0.75 1.20 1.20 6,273 58,814.79 11456.90
Index Options NIFTY 04APR2019 CE 11,500.00 177.05 189.15 102.70 165.65 115.00 6,666 58,190.38 11456.90
Index Options NIFTY 27JUN2019 PE 11,000.00 236.80 260.05 226.35 239.75 244.45 5,548 46,843.33 11456.90
Index Options NIFTY 28MAR2019 CE 12,100.00 1.40 1.95 1.05 1.80 1.70 5,064 45,960.93 11456.90
Index Options NIFTY 28MAR2019 PE 11,650.00 111.00 206.10 96.10 128.85 182.50 4,805 42,446.16 11456.90
Index Options NIFTY 25APR2019 CE 12,100.00 42.05 47.00 26.00 42.05 29.45 4,564 41,543.65 11456.90
Index Options NIFTY 04APR2019 CE 11,700.00 73.15 80.00 37.95 69.00 43.00 4,668 41,150.82 11456.90
Index Options NIFTY 25APR2019 PE 10,600.00 25.00 28.95 22.00 25.25 24.60 5,077 40,461.80 11456.90
Index Options NIFTY 28MAR2019 CE 11,200.00 365.80 394.00 259.50 357.45 283.00 4,666 40,321.27 11456.90
Index Options NIFTY 28MAR2019 PE 11,050.00 5.25 6.40 4.40 7.35 5.20 4,749 39,376.75 11456.90
Index Options NIFTY 27JUN2019 PE 10,000.00 80.90 87.80 80.90 83.90 84.05 5,071 38,340.83 11456.90
Index Options NIFTY 25APR2019 CE 11,400.00 348.65 366.95 271.55 336.95 281.40 4,153 36,486.93 11456.90
Index Options NIFTY 04APR2019 CE 11,800.00 42.55 48.95 20.00 41.35 23.40 3,915 34,744.24 11456.90
Index Options NIFTY 04APR2019 PE 11,400.00 61.05 89.60 50.55 66.85 76.35 3,834 32,988.97 11456.90
Index Options NIFTY 25APR2019 CE 9,500.00 2,108.35 2,122.55 1,989.75 2,077.10 2,015.00 3,402 29,468.29 11456.90
Index Options NIFTY 28MAR2019 PE 11,800.00 213.20 343.00 204.15 248.90 317.30 3,080 27,862.87 11456.90
Index Options NIFTY 25APR2019 PE 10,800.00 38.80 41.45 31.25 36.15 36.00 3,371 27,400.14 11456.90
Index Options NIFTY 25APR2019 PE 10,500.00 19.95 23.35 17.55 20.00 19.95 3,433 27,089.15 11456.90
Index Options NIFTY 25APR2019 PE 12,500.00 868.00 988.45 849.80 891.00 956.55 2,684 27,034.47 11456.90
Index Options NIFTY 28MAR2019 PE 10,950.00 4.75 4.90 3.35 6.00 4.00 3,081 25,312.42 11456.90
Index Options NIFTY 25APR2019 PE 10,700.00 27.60 33.85 25.25 28.60 29.00 3,106 24,994.51 11456.90
Index Options NIFTY 28MAR2019 PE 12,000.00 432.10 538.75 399.95 435.30 512.90 2,548 23,842.38 11456.90
Index Options NIFTY 25APR2019 PE 10,000.00 10.00 11.90 8.65 10.35 9.65 3,132 23,515.18 11456.90
Index Options NIFTY 25APR2019 PE 10,900.00 42.25 52.70 38.55 43.70 46.00 2,753 22,601.64 11456.90
Index Options NIFTY 04APR2019 PE 11,300.00 39.95 59.20 35.00 46.05 46.05 2,649 22,543.73 11456.90
Index Options NIFTY 25APR2019 PE 9,500.00 2.85 4.30 2.80 3.25 3.25 3,050 21,738.98 11456.90
Index Options NIFTY 28MAR2019 CE 11,000.00 560.05 590.95 450.10 552.75 475.00 2,445 21,102.34 11456.90
Index Options NIFTY 25APR2019 CE 12,200.00 31.70 34.80 18.20 29.45 20.00 2,171 19,905.26 11456.90
Index Options NIFTY 27JUN2019 PE 13,500.00 1,702.55 1,847.45 1,689.05 1,711.10 1,800.00 1,705 19,548.94 11456.90
Index Options NIFTY 04APR2019 CE 12,000.00 14.50 16.80 6.20 14.20 7.90 2,147 19,341.05 11456.90
Index Options NIFTY 27JUN2019 CE 9,000.00 2,695.00 2,705.10 2,545.00 2,681.35 2,607.50 2,082 18,186.01 11456.90
Index Options NIFTY 27JUN2019 PE 13,000.00 1,280.25 1,402.00 1,264.95 1,282.20 1,372.00 1,601 17,221.00 11456.90
Index Options NIFTY 04APR2019 PE 11,600.00 119.75 189.00 113.75 138.45 171.00 1,805 15,905.11 11456.90
Index Options NIFTY 25APR2019 PE 11,700.00 248.00 304.70 228.90 251.90 280.45 1,724 15,470.58 11456.90
Index Options NIFTY 28MAR2019 CE 10,700.00 877.00 888.00 751.05 855.50 778.00 1,781 15,367.48 11456.90
Index Options NIFTY 28MAR2019 PE 10,400.00 2.65 2.90 1.10 3.00 1.50 1,959 15,283.17 11456.90
Index Options NIFTY 28MAR2019 PE 10,850.00 4.00 4.75 2.30 6.45 2.30 1,864 15,173.17 11456.90
Index Futures NIFTY 30MAY2019 - - 11,663.70 11,692.00 11,554.00 11,653.60 11,589.90 1,629 14,195.61 11456.90
Index Options NIFTY 28MAR2019 CE 11,950.00 0.25 3.15 0.25 3.15 1.65 1,521 13,634.32 11456.90
Index Options NIFTY 28MAR2019 CE 11,100.00 479.90 494.95 356.00 461.05 382.90 1,543 13,321.30 11456.90
Index Options NIFTY 25APR2019 CE 10,000.00 1,609.05 1,630.00 1,496.00 1,589.95 1,527.45 1,523 13,201.22 11456.90
Index Options NIFTY 28MAR2019 CE 10,500.00 1,077.40 1,095.00 949.60 1,047.80 972.25 1,451 12,540.19 11456.90
Index Options NIFTY 25APR2019 CE 11,300.00 420.80 437.00 336.10 410.25 349.30 1,428 12,525.33 11456.90
Index Options NIFTY 28MAR2019 PE 10,100.00 1.75 1.75 0.55 1.80 0.60 1,538 11,651.31 11456.90
Index Options NIFTY 26DEC2019 CE 9,000.00 2,795.00 2,795.00 2,680.00 2,755.35 2,680.00 1,320 11,602.24 11456.90
Index Options NIFTY 28MAR2019 CE 10,900.00 675.00 693.00 546.70 651.45 573.30 1,315 11,354.40 11456.90
Index Options NIFTY 30MAY2019 PE 11,000.00 180.00 202.50 170.55 180.35 195.00 1,347 11,304.69 11456.90
Index Options NIFTY 28MAR2019 PE 9,000.00 1.85 1.85 0.70 1.65 0.85 1,627 10,983.47 11456.90
Index Options NIFTY 04APR2019 CE 11,550.00 144.00 154.55 82.35 135.95 92.75 1,249 10,926.09 11456.90
Index Options NIFTY 28MAR2019 PE 10,200.00 1.25 1.45 0.65 1.65 0.70 1,410 10,787.54 11456.90
Index Options NIFTY 28MAR2019 CE 14,000.00 1.45 1.45 0.35 0.70 0.35 1,019 10,699.91 11456.90
Index Options NIFTY 25APR2019 CE 13,000.00 4.80 4.80 2.10 3.40 2.40 983 9,586.42 11456.90
Index Options NIFTY 28MAR2019 PE 10,300.00 2.50 2.50 0.85 2.15 1.00 1,206 9,317.57 11456.90
Index Options NIFTY 04APR2019 CE 11,900.00 25.05 30.00 11.70 25.05 13.90 979 8,752.10 11456.90
Index Options NIFTY 27JUN2019 CE 5,000.00 6,637.45 6,638.00 6,500.00 6,589.50 6,510.00 1,004 8,703.06 11456.90
Index Options NIFTY 28MAR2019 CE 10,600.00 973.05 992.30 847.10 951.35 873.45 1,004 8,688.86 11456.90
Index Options NIFTY 30MAY2019 CE 12,000.00 256.00 263.00 215.00 248.75 230.85 919 8,432.31 11456.90
Index Options NIFTY 04APR2019 PE 11,200.00 29.50 38.95 23.30 32.05 32.30 970 8,171.60 11456.90
Index Options NIFTY 04APR2019 PE 11,000.00 15.05 19.00 12.90 17.40 16.45 980 8,096.86 11456.90
Index Options NIFTY 30MAY2019 PE 11,200.00 222.45 259.15 215.85 228.00 239.75 927 7,950.24 11456.90
Index Options NIFTY 04APR2019 PE 11,550.00 124.20 158.20 94.10 118.00 141.20 898 7,860.76 11456.90
Index Options NIFTY 28MAR2019 PE 13,000.00 1,429.65 1,544.80 1,405.60 1,438.85 1,513.10 714 7,755.61 11456.90
Index Options NIFTY 25APR2019 PE 12,000.00 401.10 519.50 401.10 443.85 493.00 829 7,750.44 11456.90
Index Options NIFTY 28MAR2019 CE 9,600.00 1,981.35 1,983.85 1,864.70 1,940.50 1,865.00 891 7,702.53 11456.90
Index Options NIFTY 04APR2019 PE 11,450.00 70.80 109.00 61.80 77.50 95.00 886 7,668.85 11456.90
Index Options NIFTY 28MAR2019 CE 12,200.00 1.55 1.90 1.05 1.50 1.90 838 7,668.47 11456.90
Index Options NIFTY 28MAR2019 PE 9,500.00 1.65 1.65 0.75 1.30 1.10 1,070 7,624.56 11456.90
Index Options NIFTY 25APR2019 CE 12,300.00 22.05 27.90 13.05 22.10 13.65 822 7,594.11 11456.90
Index Options NIFTY 28MAR2019 CE 9,000.00 2,559.80 2,589.00 2,444.00 2,548.95 2,475.85 866 7,476.92 11456.90
Index Options NIFTY 25APR2019 CE 10,500.00 1,131.50 1,148.40 1,015.00 1,108.20 1,043.00 849 7,367.23 11456.90
Index Options NIFTY 28MAR2019 CE 11,350.00 230.00 253.00 136.05 222.25 153.80 846 7,312.43 11456.90
Index Options NIFTY 28MAR2019 CE 10,000.00 1,572.00 1,584.90 1,438.85 1,547.55 1,473.00 842 7,270.23 11456.90
Index Options NIFTY 28MAR2019 CE 9,500.00 2,075.00 2,084.90 1,938.05 2,046.90 1,972.05 800 6,899.27 11456.90
Index Options NIFTY 28MAR2019 PE 9,900.00 1.35 1.40 0.85 2.30 1.00 899 6,675.89 11456.90
Index Options NIFTY 25APR2019 PE 13,000.00 1,328.10 1,460.00 1,327.60 1,365.00 1,430.00 618 6,674.40 11456.90
Index Options NIFTY 25APR2019 CE 11,200.00 500.00 519.00 410.75 487.00 426.20 733 6,408.55 11456.90
Index Options NIFTY 28MAR2019 PE 9,600.00 1.45 2.15 0.50 1.25 0.50 879 6,329.61 11456.90
Index Options NIFTY 26DEC2019 CE 5,000.00 6,750.00 6,750.00 6,575.00 6,675.00 6,590.00 683 5,960.92 11456.90
Index Options NIFTY 25APR2019 CE 11,100.00 590.75 598.25 490.05 566.75 510.50 653 5,699.92 11456.90
Index Options NIFTY 28MAR2019 CE 10,800.00 770.00 791.40 649.00 752.95 674.80 644 5,556.90 11456.90
Index Options NIFTY 25APR2019 CE 11,000.00 668.50 685.10 571.15 651.80 588.20 628 5,481.01 11456.90
Index Options NIFTY 25APR2019 CE 12,400.00 17.05 19.00 11.05 17.85 11.70 554 5,158.37 11456.90
Index Options NIFTY 28MAR2019 CE 8,000.00 3,584.90 3,590.95 3,443.20 3,548.55 3,470.50 589 5,086.31 11456.90
Index Options NIFTY 25APR2019 PE 11,800.00 289.00 368.85 285.00 311.50 349.75 521 4,735.86 11456.90
Index Options NIFTY 28MAR2019 PE 9,700.00 2.60 2.60 1.05 2.25 1.05 624 4,540.16 11456.90
Index Options NIFTY 28MAR2019 PE 11,900.00 315.00 429.05 301.00 342.85 413.45 493 4,530.03 11456.90
Index Options NIFTY 25APR2019 PE 10,300.00 11.50 17.45 11.50 14.45 14.85 554 4,286.08 11456.90
Index Options NIFTY 28MAR2019 PE 14,000.00 2,420.00 2,537.00 2,396.80 2,430.05 2,513.65 347 4,284.74 11456.90
Index Options NIFTY 25APR2019 PE 10,400.00 16.90 20.55 15.15 16.90 16.90 539 4,211.42 11456.90
Index Options NIFTY 04APR2019 PE 11,100.00 22.35 26.60 16.15 23.35 22.50 503 4,196.11 11456.90
Index Options NIFTY 30MAY2019 CE 12,500.00 129.60 130.00 101.00 119.70 106.00 434 4,105.21 11456.90
Index Options NIFTY 28MAR2019 PE 9,800.00 1.40 1.45 0.90 1.90 1.10 536 3,940.10 11456.90
Index Options NIFTY 27JUN2019 CE 10,000.00 1,705.00 1,705.00 1,601.00 1,697.50 1,614.00 410 3,582.29 11456.90
Index Options NIFTY 28MAR2019 PE 10,750.00 3.10 4.05 2.05 5.30 2.50 432 3,484.01 11456.90
Index Options NIFTY 30MAY2019 PE 10,000.00 47.00 52.00 45.55 48.55 50.00 460 3,467.05 11456.90
Index Options NIFTY 04APR2019 CE 11,400.00 250.10 256.95 158.35 234.60 170.05 395 3,432.42 11456.90
Index Options NIFTY 27JUN2019 CE 13,500.00 21.00 24.00 17.40 17.80 17.40 335 3,396.97 11456.90
Index Options NIFTY 28MAR2019 CE 12,300.00 1.50 1.50 1.00 1.45 1.00 366 3,376.68 11456.90
Index Options NIFTY 04APR2019 CE 11,450.00 207.00 217.25 126.45 195.50 140.30 377 3,284.07 11456.90
Index Options NIFTY 28MAR2019 CE 13,000.00 1.70 1.70 0.45 0.95 0.45 323 3,149.42 11456.90
Index Options NIFTY 28MAR2019 PE 12,500.00 921.55 1,039.25 903.45 942.05 1,008.75 311 3,141.04 11456.90
Index Options NIFTY 28MAR2019 CE 12,400.00 1.15 1.50 0.90 1.35 1.10 334 3,106.48 11456.90
Index Options NIFTY 30MAY2019 PE 10,500.00 100.00 114.50 95.75 103.60 105.10 387 3,077.95 11456.90
Index Options NIFTY 25APR2019 PE 10,200.00 15.65 15.65 10.05 12.70 12.75 399 3,056.49 11456.90
Index Options NIFTY 27JUN2019 PE 11,500.00 371.70 420.00 368.80 384.35 410.00 337 3,007.91 11456.90
Index Options NIFTY 27JUN2019 CE 12,000.00 295.00 300.00 255.00 283.00 263.80 308 2,835.83 11456.90
Index Options NIFTY 25APR2019 CE 11,550.00 299.75 299.75 191.70 244.75 197.00 295 2,606.93 11456.90
Index Options NIFTY 25APR2019 CE 10,700.00 940.00 954.00 829.95 919.00 854.60 293 2,543.42 11456.90
Index Options NIFTY 27JUN2019 PE 10,500.00 147.00 158.00 143.00 151.60 154.00 291 2,324.85 11456.90
Index Options NIFTY 30MAY2019 CE 11,800.00 336.75 336.75 281.70 322.65 295.00 252 2,286.96 11456.90
Index Options NIFTY 30MAY2019 PE 11,500.00 329.00 366.00 317.10 334.45 359.00 253 2,247.33 11456.90
Index Options NIFTY 25APR2019 CE 10,800.00 858.15 860.40 754.00 827.05 770.75 219 1,905.97 11456.90
Index Options NIFTY 28MAR2019 CE 10,300.00 1,282.55 1,283.00 1,148.00 1,237.05 1,148.95 206 1,774.39 11456.90
Index Options NIFTY 28MAR2019 CE 14,100.00 1.00 1.00 0.25 1.45 0.25 163 1,723.78 11456.90
Index Options NIFTY 25APR2019 CE 9,100.00 2,487.70 2,522.00 2,373.00 2,463.10 2,405.50 192 1,660.65 11456.90
Index Options NIFTY 30MAY2019 CE 13,000.00 52.95 56.95 37.05 55.80 40.00 165 1,614.10 11456.90
Index Options NIFTY 27JUN2019 PE 12,000.00 579.60 652.70 576.00 598.05 635.00 164 1,553.51 11456.90
Index Options NIFTY 25APR2019 PE 10,100.00 11.05 13.70 9.75 11.05 11.55 201 1,524.36 11456.90
Index Options NIFTY 27JUN2019 CE 9,500.00 2,090.00 2,160.00 2,050.00 2,135.00 2,070.00 174 1,515.90 11456.90
Index Options NIFTY 28MAR2019 CE 11,150.00 429.25 440.00 308.00 406.75 326.05 173 1,499.08 11456.90
Index Options NIFTY 27JUN2019 PE 9,500.00 45.00 54.00 45.00 45.75 50.00 187 1,339.37 11456.90
Index Options NIFTY 26DEC2019 PE 11,000.00 316.95 380.00 316.95 370.00 354.50 141 1,201.36 11456.90
Index Options NIFTY 30MAY2019 CE 11,500.00 498.55 502.00 428.00 481.85 445.00 131 1,176.03 11456.90
Index Options NIFTY 27JUN2019 CE 11,000.00 895.05 895.05 808.80 877.80 815.00 122 1,083.64 11456.90
Index Options NIFTY 30MAY2019 PE 12,000.00 570.00 638.00 555.00 579.00 613.00 112 1,058.14 11456.90
Index Options NIFTY 26DEC2019 PE 11,500.00 510.00 530.00 505.00 510.00 520.00 117 1,053.94 11456.90
Index Options NIFTY 28MAR2019 CE 8,500.00 3,065.00 3,093.00 2,945.00 3,043.20 2,970.00 121 1,047.56 11456.90
Index Options NIFTY 27JUN2019 CE 11,500.00 553.45 556.00 485.00 537.20 495.00 116 1,044.64 11456.90
Index Options NIFTY 28MAR2019 CE 12,700.00 1.70 1.70 0.70 1.70 0.85 107 1,019.24 11456.90
Index Options NIFTY 28MAR2019 CE 11,250.00 316.10 349.80 214.75 313.45 243.35 118 1,019.15 11456.90
Index Options NIFTY 28MAR2019 CE 12,800.00 1.00 1.00 0.80 0.60 0.85 103 988.87 11456.90
Index Options NIFTY 28MAR2019 CE 10,200.00 1,376.30 1,385.00 1,263.75 1,343.70 1,270.00 113 977.54 11456.90
Index Options NIFTY 25APR2019 CE 10,600.00 1,033.95 1,047.95 922.00 1,012.75 954.00 112 972.27 11456.90
Index Options NIFTY 28MAR2019 PE 10,650.00 2.95 3.05 2.05 5.05 2.15 119 950.74 11456.90
Index Options NIFTY 25APR2019 CE 10,900.00 760.00 770.00 655.00 735.05 674.00 108 939.77 11456.90
Index Options NIFTY 28MAR2019 CE 10,400.00 1,184.00 1,188.20 1,056.75 1,142.30 1,082.00 105 905.26 11456.90
Index Options NIFTY 27JUN2019 PE 9,000.00 24.50 30.20 22.85 26.50 29.00 132 893.53 11456.90
Index Options NIFTY 30MAY2019 CE 11,000.00 825.00 847.90 754.90 816.00 782.70 96 848.09 11456.90
Index Options NIFTY 27JUN2019 CE 8,000.00 3,640.00 3,645.00 3,510.00 3,607.80 3,530.00 96 834.14 11456.90
Index Options NIFTY 25APR2019 CE 11,450.00 404.35 404.35 247.00 306.50 252.00 94 825.42 11456.90
Index Options NIFTY 28MAR2019 PE 10,450.00 4.00 4.00 1.55 3.50 2.80 104 815.29 11456.90
Index Options NIFTY 28MAR2019 PE 8,000.00 0.75 0.95 0.40 0.55 0.60 129 774.05 11456.90
Index Options NIFTY 28MAR2019 PE 10,550.00 5.00 5.00 1.65 3.75 1.65 95 751.89 11456.90
Index Options NIFTY 30MAY2019 CE 12,200.00 182.00 188.05 156.00 180.20 163.00 81 751.54 11456.90
Index Options NIFTY 30MAY2019 PE 10,400.00 90.00 101.80 84.30 92.15 100.50 95 747.51 11456.90
Index Options NIFTY 27JUN2019 CE 13,000.00 60.00 60.00 34.05 54.60 34.05 74 724.51 11456.90
Index Options NIFTY 25APR2019 PE 11,250.00 103.35 117.80 97.00 98.00 106.35 79 672.93 11456.90
Index Options NIFTY 30MAY2019 CE 11,700.00 379.00 384.60 326.60 364.55 339.55 74 668.76 11456.90
Index Options NIFTY 25JUN2020 PE 10,900.00 397.00 397.00 397.00 420.00 397.00 76 643.93 11456.90
Index Options NIFTY 25APR2019 PE 9,100.00 2.75 4.70 1.40 1.25 3.50 86 587.13 11456.90
Index Options NIFTY 25JUN2020 PE 9,900.00 145.00 145.00 145.00 240.75 145.00 76 572.57 11456.90
Index Options NIFTY 28MAR2019 PE 8,500.00 1.10 1.85 0.70 0.80 0.85 88 561.07 11456.90
Index Options NIFTY 04APR2019 CE 11,300.00 324.60 332.00 230.00 315.00 251.10 63 547.09 11456.90
Index Options NIFTY 28MAR2019 PE 9,400.00 0.65 0.95 0.65 0.70 0.95 73 514.69 11456.90
Index Options NIFTY 31DEC2020 PE 11,500.00 600.00 600.00 600.00 640.00 600.00 55 499.13 11456.90
Index Options NIFTY 04APR2019 PE 11,350.00 52.00 70.40 49.15 415.75 64.00 58 496.48 11456.90
Index Options NIFTY 28MAR2019 PE 10,350.00 1.25 4.70 0.35 2.00 1.00 63 489.10 11456.90
Index Options NIFTY 30MAY2019 PE 10,800.00 141.70 157.45 141.70 147.00 152.00 59 484.42 11456.90
Index Options NIFTY 28MAR2019 CE 10,650.00 922.50 922.50 807.70 899.35 807.70 56 484.37 11456.90
Index Options NIFTY 27JUN2019 CE 12,500.00 141.90 143.00 125.00 132.95 125.00 51 483.10 11456.90
Index Options NIFTY 26DEC2019 CE 12,000.00 540.00 540.00 492.85 535.00 496.05 51 478.28 11456.90
Index Options NIFTY 04APR2019 CE 12,200.00 6.50 7.95 4.00 10.60 4.15 52 476.01 11456.90
Index Options NIFTY 28MAR2019 PE 12,600.00 1,082.95 1,085.00 1,062.45 1,030.00 1,062.45 44 451.58 11456.90
Index Options NIFTY 25APR2019 PE 9,800.00 6.75 6.90 5.05 6.60 5.80 60 441.27 11456.90
Index Options NIFTY 30MAY2019 PE 11,400.00 270.60 331.85 270.60 298.10 330.10 48 421.19 11456.90
Index Options NIFTY 25APR2019 CE 9,800.00 1,804.65 1,805.85 1,687.90 1,775.65 1,687.90 47 406.81 11456.90
Index Options NIFTY 28MAR2019 CE 10,950.00 628.10 628.10 501.00 605.10 522.00 47 405.68 11456.90
Index Options NIFTY 28MAR2019 CE 12,600.00 1.40 2.95 0.40 1.40 0.60 42 396.96 11456.90
Index Options NIFTY 26DEC2019 PE 9,500.00 96.00 99.80 96.00 95.00 99.80 53 381.55 11456.90
Index Options NIFTY 30MAY2019 CE 11,600.00 440.80 440.80 374.05 421.20 387.00 42 378.01 11456.90
Index Options NIFTY 28MAR2019 CE 13,500.00 0.50 1.40 0.40 0.40 0.40 37 374.64 11456.90
Index Options NIFTY 30MAY2019 CE 12,800.00 71.00 73.00 57.00 71.00 57.00 38 366.59 11456.90
Index Options NIFTY 30MAY2019 PE 10,700.00 125.00 144.50 118.00 126.80 144.50 45 365.54 11456.90
Index Options NIFTY 25APR2019 CE 12,800.00 7.30 7.30 5.50 7.25 5.50 37 355.37 11456.90
Index Options NIFTY 28MAR2019 CE 10,850.00 723.15 743.05 601.00 700.90 601.00 41 354.23 11456.90
Index Options NIFTY 04APR2019 PE 11,050.00 17.00 22.00 17.00 58.95 21.40 42 348.68 11456.90
Index Options NIFTY 25APR2019 PE 11,450.00 151.75 177.90 139.00 149.00 167.00 40 348.49 11456.90
Index Options NIFTY 25APR2019 PE 11,900.00 353.15 440.45 350.00 372.55 440.45 37 341.28 11456.90
Index Options NIFTY 25APR2019 PE 11,350.00 110.00 143.50 108.00 120.45 139.65 39 335.75 11456.90
Index Options NIFTY 30MAY2019 PE 11,300.00 252.85 298.35 245.40 260.45 288.40 38 329.89 11456.90
Index Options NIFTY 25APR2019 PE 11,550.00 195.00 219.50 195.00 642.85 203.15 37 326.22 11456.90
Index Options NIFTY 26DEC2019 PE 10,000.00 154.10 164.10 150.00 157.10 158.75 42 319.91 11456.90
Index Options NIFTY 25APR2019 CE 10,300.00 1,329.70 1,330.00 1,235.00 1,295.00 1,235.00 36 312.95 11456.90
Index Options NIFTY 30MAY2019 CE 11,900.00 293.20 293.30 246.40 284.05 261.85 34 310.41 11456.90
Index Options NIFTY 27JUN2019 CE 10,500.00 1,283.65 1,300.15 1,191.70 1,267.00 1,194.00 33 290.64 11456.90
Index Options NIFTY 28MAR2019 CE 10,750.00 830.85 847.80 708.00 807.40 720.85 33 286.14 11456.90
Index Options NIFTY 28MAR2019 CE 11,050.00 524.05 534.00 420.40 503.35 420.40 33 285.57 11456.90
Index Options NIFTY 25APR2019 CE 10,400.00 1,235.00 1,240.00 1,151.00 1,190.00 1,151.00 32 278.27 11456.90
Index Options NIFTY 04APR2019 PE 11,700.00 177.70 255.90 163.05 188.80 247.60 30 267.88 11456.90
Index Options NIFTY 04APR2019 CE 11,650.00 91.60 91.60 45.25 60.70 67.50 30 263.56 11456.90
Index Options NIFTY 25APR2019 CE 12,600.00 13.80 13.80 8.50 14.00 11.00 27 255.38 11456.90
Index Options NIFTY 28MAR2019 PE 13,500.00 1,896.75 1,990.00 1,890.35 1,924.35 1,990.00 22 254.80 11456.90
Index Options NIFTY 26DEC2019 CE 13,000.00 180.00 180.00 169.00 172.85 169.00 25 247.06 11456.90
Index Options NIFTY 25APR2019 CE 10,200.00 1,390.00 1,430.00 1,350.00 1,369.50 1,375.00 28 243.26 11456.90
Index Options NIFTY 25JUN2020 CE 10,000.00 2,250.00 2,280.00 2,250.00 2,325.00 2,280.00 22 202.57 11456.90
Index Options NIFTY 04APR2019 CE 12,500.00 2.50 2.75 0.50 0.10 2.75 20 187.53 11456.90
Index Options NIFTY 26DEC2019 CE 12,500.00 329.90 329.90 290.00 314.00 290.00 18 172.92 11456.90
Index Options NIFTY 30MAY2019 CE 12,600.00 104.00 104.00 83.00 99.95 91.00 18 171.36 11456.90
Index Options NIFTY 28MAR2019 PE 7,600.00 2.00 2.00 0.50 0.50 0.50 30 171.02 11456.90
Index Options NIFTY 28MAR2019 PE 11,750.00 185.65 287.10 161.65 204.15 275.00 19 170.46 11456.90
Index Options NIFTY 28MAR2019 PE 12,400.00 836.60 920.00 836.60 820.00 920.00 17 169.10 11456.90
Index Options NIFTY 28MAR2019 CE 10,100.00 1,476.40 1,476.40 1,354.35 1,447.00 1,354.35 19 164.12 11456.90
Index Options NIFTY 04APR2019 PE 11,650.00 144.75 214.80 144.75 642.05 200.55 18 159.74 11456.90
Index Options NIFTY 28MAR2019 PE 12,100.00 515.40 630.25 515.00 578.85 630.25 16 152.02 11456.90
Index Options NIFTY 04APR2019 CE 11,850.00 25.85 33.20 16.45 33.80 16.55 17 151.41 11456.90
Index Options NIFTY 28MAR2019 PE 12,200.00 684.40 727.20 670.00 635.00 716.05 15 145.00 11456.90
Index Options NIFTY 30MAY2019 PE 11,600.00 355.80 401.70 355.80 375.75 401.70 16 143.73 11456.90
Index Options NIFTY 30MAY2019 PE 9,300.00 19.60 22.80 19.60 21.80 22.00 20 139.82 11456.90
Index Options NIFTY 27JUN2019 CE 7,000.00 4,601.35 4,631.85 4,500.00 4,585.00 4,500.00 16 139.05 11456.90
Index Options NIFTY 30MAY2019 CE 12,100.00 215.00 215.00 189.65 201.30 190.05 15 138.36 11456.90
Index Options NIFTY 28MAR2019 CE 12,900.00 1.75 1.75 0.80 2.00 0.80 14 135.46 11456.90
Index Options NIFTY 31DEC2020 CE 10,800.00 1,880.00 1,880.00 1,870.00 1,910.00 1,870.00 13 123.58 11456.90
Index Options NIFTY 26DEC2019 CE 9,500.00 2,299.80 2,300.00 2,299.80 2,322.05 2,299.80 13 115.05 11456.90
Index Options NIFTY 31DEC2020 CE 11,600.00 1,765.00 1,765.00 1,759.00 1,850.00 1,759.00 11 110.23 11456.90
Index Options NIFTY 30MAY2019 CE 12,950.00 58.00 58.00 50.00 49.60 50.00 11 107.27 11456.90
Index Options NIFTY 25APR2019 CE 12,900.00 3.45 4.20 3.45 0.75 3.50 11 106.45 11456.90
Index Options NIFTY 26DEC2019 CE 8,000.00 3,690.00 3,690.00 3,560.00 3,689.90 3,560.00 12 104.83 11456.90
Index Options NIFTY 04APR2019 PE 11,150.00 10.75 30.00 10.20 55.00 21.00 12 100.53 11456.90
Index Options NIFTY 25APR2019 CE 11,750.00 100.00 117.95 100.00 82.35 103.65 11 97.82 11456.90
Index Options NIFTY 27JUN2019 PE 12,500.00 889.80 1,020.00 886.60 936.80 1,014.85 9 90.87 11456.90
Index Options NIFTY 28MAR2019 CE 7,600.00 3,955.00 3,960.00 3,910.00 3,948.10 3,910.00 9 77.94 11456.90
Index Options NIFTY 28MAR2019 CE 10,550.00 1,027.20 1,027.20 927.95 540.20 927.95 9 77.84 11456.90
Index Options NIFTY 30MAY2019 PE 10,200.00 65.00 69.00 64.20 68.00 69.00 10 77.00 11456.90
Index Options NIFTY 31DEC2020 PE 9,500.00 197.00 197.00 197.00 224.80 197.00 10 72.73 11456.90
Index Options NIFTY 26DEC2019 PE 12,000.00 720.00 720.00 688.00 708.00 688.00 6 57.18 11456.90
Index Options NIFTY 25APR2019 CE 11,850.00 102.00 108.35 78.20 66.40 78.25 6 53.74 11456.90
Index Options NIFTY 26DEC2019 CE 8,500.00 3,090.10 3,090.10 3,074.90 3,130.00 3,074.90 6 52.12 11456.90
Index Options NIFTY 30MAY2019 PE 9,700.00 28.95 34.90 28.95 31.95 30.50 7 51.10 11456.90
Index Options NIFTY 28MAR2019 PE 14,100.00 2,568.20 2,630.15 2,556.70 2,545.35 2,614.80 4 50.08 11456.90
Index Options NIFTY 25APR2019 PE 12,400.00 859.20 859.25 849.00 782.00 849.00 5 49.71 11456.90
Index Options NIFTY 27JUN2019 PE 8,000.00 3.05 3.45 3.05 4.25 3.45 8 48.02 11456.90
Index Options NIFTY 26DEC2019 CE 11,500.00 880.00 880.00 787.30 865.00 787.30 5 46.24 11456.90
Index Options NIFTY 30MAY2019 CE 10,700.00 975.00 1,000.00 975.00 718.00 1,000.00 5 43.84 11456.90
Index Options NIFTY 04APR2019 CE 11,100.00 536.10 536.10 392.90 226.90 415.00 5 43.28 11456.90
Index Options NIFTY 27JUN2019 PE 14,000.00 2,250.00 2,300.00 2,250.00 2,241.90 2,300.00 3 36.61 11456.90
Index Options NIFTY 04APR2019 PE 11,800.00 245.55 305.35 245.55 281.55 285.35 4 36.23 11456.90
Index Options NIFTY 30MAY2019 CE 11,400.00 557.05 557.05 480.00 570.65 480.00 4 35.79 11456.90
Index Options NIFTY 30MAY2019 CE 11,300.00 600.90 600.90 553.30 603.00 553.30 4 35.67 11456.90
Index Options NIFTY 30MAY2019 CE 11,100.00 735.00 735.00 608.15 736.40 608.15 4 35.40 11456.90
Index Options NIFTY 04APR2019 CE 11,350.00 245.55 252.00 207.50 249.20 214.35 4 34.74 11456.90
Index Options NIFTY 28MAR2019 CE 10,450.00 1,051.75 1,089.00 1,051.05 1,117.00 1,089.00 4 34.53 11456.90
Index Options NIFTY 04APR2019 CE 11,000.00 473.25 499.20 473.25 276.10 499.20 4 34.45 11456.90
Index Options NIFTY 28MAR2019 PE 10,250.00 2.00 2.00 0.55 2.00 0.55 4 30.75 11456.90
Index Options NIFTY 31DEC2020 CE 12,300.00 1,330.00 1,330.00 1,330.00 1,365.00 1,330.00 3 30.67 11456.90
Index Options NIFTY 31DEC2020 CE 12,000.00 1,515.00 1,515.00 1,515.00 952.70 1,515.00 3 30.41 11456.90
Index Options NIFTY 04APR2019 PE 10,000.00 5.90 5.90 2.15 4.70 5.25 4 30.01 11456.90
Index Options NIFTY 31DEC2020 CE 11,400.00 1,480.00 1,480.00 1,480.00 1,940.00 1,480.00 3 28.98 11456.90
Index Options NIFTY 28MAR2019 PE 11,850.00 290.00 342.05 280.00 963.75 342.05 3 27.35 11456.90
Index Options NIFTY 30MAY2019 CE 10,800.00 951.30 951.30 900.00 603.00 900.00 3 26.40 11456.90
Index Options NIFTY 04APR2019 PE 11,250.00 42.50 42.70 39.00 350.65 39.00 3 25.41 11456.90
Index Options NIFTY 28MAR2019 PE 10,150.00 2.95 2.95 1.00 5.50 1.20 3 22.84 11456.90
Index Options NIFTY 30MAY2019 PE 12,500.00 977.40 977.40 977.40 956.75 977.40 2 20.22 11456.90
Index Options NIFTY 25APR2019 PE 12,200.00 580.00 600.00 580.00 1,186.80 600.00 2 19.19 11456.90
Index Options NIFTY 28MAR2019 CE 12,750.00 2.40 2.40 0.20 1.80 0.20 2 19.13 11456.90
Index Options NIFTY 25JUN2020 PE 11,500.00 545.00 550.00 545.00 540.00 550.00 2 18.07 11456.90
Index Options NIFTY 26DEC2019 CE 10,000.00 1,880.00 1,880.00 1,840.00 1,920.00 1,840.00 2 17.79 11456.90
Index Options NIFTY 30MAY2019 CE 11,200.00 651.10 651.10 650.00 686.80 650.00 2 17.78 11456.90
Index Options NIFTY 25APR2019 CE 10,850.00 769.50 769.50 769.50 963.15 769.50 2 17.43 11456.90
Index Options NIFTY 25APR2019 CE 9,200.00 2,245.00 2,245.00 2,245.00 2,375.00 2,245.00 2 17.17 11456.90
Index Options NIFTY 30MAY2019 CE 9,300.00 2,035.50 2,220.00 2,035.50 1,665.45 2,220.00 2 17.14 11456.90
Index Options NIFTY 25APR2019 PE 9,200.00 1.75 1.75 1.75 0.25 1.75 2 13.80 11456.90
Index Options NIFTY 28MAR2019 PE 12,300.00 782.00 782.00 782.00 800.00 782.00 1 9.81 11456.90
Index Options NIFTY 04APR2019 PE 12,000.00 440.00 440.00 440.00 948.60 440.00 1 9.33 11456.90
Index Options NIFTY 25JUN2020 CE 10,500.00 1,745.00 1,745.00 1,745.00 1,790.00 1,745.00 1 9.18 11456.90
Index Options NIFTY 26DEC2019 CE 11,000.00 1,080.00 1,080.00 1,080.00 1,150.00 1,080.00 1 9.06 11456.90
Index Options NIFTY 30MAY2019 CE 11,750.00 325.00 325.00 325.00 50.70 325.00 1 9.06 11456.90
Index Options NIFTY 02MAY2019 CE 11,500.00 280.00 280.00 280.00 256.00 280.00 1 8.84 11456.90
Index Options NIFTY 27JUN2019 CE 6,000.00 5,645.00 5,645.00 5,645.00 5,637.20 5,645.00 1 8.73 11456.90
Index Options NIFTY 25APR2019 CE 10,450.00 1,140.00 1,140.00 1,140.00 663.15 1,140.00 1 8.69 11456.90
Index Options NIFTY 26DEC2019 CE 8,700.00 2,852.00 2,852.00 2,852.00 2,930.00 2,852.00 1 8.66 11456.90
Index Options NIFTY 26DEC2019 CE 8,600.00 2,952.00 2,952.00 2,952.00 3,030.00 2,952.00 1 8.66 11456.90
Index Options NIFTY 28MAR2019 CE 9,800.00 1,701.00 1,701.00 1,701.00 1,756.00 1,701.00 1 8.63 11456.90
Index Options NIFTY 25APR2019 CE 10,100.00 1,413.00 1,413.00 1,413.00 1,513.00 1,413.00 1 8.63 11456.90
Index Options NIFTY 28MAR2019 CE 8,600.00 2,863.00 2,863.00 2,863.00 2,944.00 2,863.00 1 8.60 11456.90
Index Options NIFTY 28MAR2019 CE 9,700.00 1,770.20 1,770.20 1,770.20 1,853.80 1,770.20 1 8.60 11456.90
Index Options NIFTY 28MAR2019 CE 8,700.00 2,736.00 2,736.00 2,736.00 2,825.00 2,736.00 1 8.58 11456.90
Index Options NIFTY 04APR2019 CE 10,900.00 400.00 400.00 400.00 331.60 400.00 1 8.48 11456.90
Index Options NIFTY 26DEC2019 PE 9,300.00 88.00 88.00 88.00 90.00 88.00 1 7.04 11456.90
Index Options NIFTY 27JUN2019 PE 7,000.00 0.20 0.20 0.20 6.70 0.20 1 5.25 11456.90
Index Options NIFTY 25APR2019 PE 9,650.00 - - - 9.20 - - - 11456.90
Index Options NIFTY 24JUN2021 PE 11,100.00 - - - 678.00 678.00 - - 11456.90
Index Options NIFTY 25JUN2020 PE 9,500.00 - - - 205.00 205.00 - - 11456.90
Index Options NIFTY 25APR2019 PE 9,850.00 - - - 18.70 - - - 11456.90
Index Options NIFTY 24JUN2021 PE 11,300.00 - - - 560.00 560.00 - - 11456.90
Index Options NIFTY 18APR2019 PE 12,250.00 - - - 1,352.65 - - - 11456.90
Index Options NIFTY 24JUN2021 PE 11,500.00 - - - 886.00 886.00 - - 11456.90
Index Options NIFTY 18APR2019 PE 12,450.00 - - - 1,351.50 - - - 11456.90
Index Options NIFTY 30MAY2019 PE 13,050.00 - - - 1,333.60 - - - 11456.90
Index Options NIFTY 28MAR2019 CE 13,700.00 - - - 2.00 2.00 - - 11456.90
Index Options NIFTY 28MAR2019 CE 13,900.00 - - - 19.85 - - - 11456.90
Index Options NIFTY 30MAY2019 PE 11,950.00 - - - 965.40 - - - 11456.90
Index Options NIFTY 11APR2019 PE 11,850.00 - - - 806.40 - - - 11456.90
Index Options NIFTY 30DEC2021 PE 6,600.00 - - - 79.90 - - - 11456.90
Index Options NIFTY 30DEC2021 PE 6,800.00 - - - 96.70 - - - 11456.90
Index Options NIFTY 26DEC2019 CE 8,900.00 - - - 1,862.50 1,862.50 - - 11456.90
Index Options NIFTY 09MAY2019 PE 9,600.00 - - - 0.30 - - - 11456.90
Index Options NIFTY 26DEC2019 PE 9,100.00 - - - 145.00 145.00 - - 11456.90
Index Options NIFTY 26DEC2019 CE 10,200.00 - - - 1,250.00 1,250.00 - - 11456.90
Index Options NIFTY 09MAY2019 PE 9,800.00 - - - 1.00 - - - 11456.90
Index Options NIFTY 27JUN2019 PE 9,200.00 - - - 144.00 144.00 - - 11456.90
Index Options NIFTY 27JUN2019 PE 9,400.00 - - - 240.40 240.40 - - 11456.90
Index Options NIFTY 30DEC2021 CE 11,600.00 - - - 2,406.10 2,406.10 - - 11456.90
Index Options NIFTY 27JUN2019 PE 11,100.00 - - - 973.20 - - - 11456.90
Index Options NIFTY 25APR2019 PE 13,050.00 - - - 1,419.10 - - - 11456.90
Index Options NIFTY 31DEC2020 PE 7,100.00 - - - 60.30 - - - 11456.90
Index Options NIFTY 30MAY2019 CE 10,150.00 - - - 860.55 - - - 11456.90
Index Options NIFTY 02MAY2019 PE 11,450.00 - - - 584.15 - - - 11456.90
Index Options NIFTY 23MAY2019 PE 11,750.00 - - - 287.20 - - - 11456.90
Index Options NIFTY 23MAY2019 PE 11,950.00 - - - 409.95 - - - 11456.90
Index Options NIFTY 24JUN2021 PE 9,800.00 - - - - - - - 11456.90
Index Options NIFTY 25APR2019 PE 11,950.00 - - - 964.95 - - - 11456.90
Index Options NIFTY 28MAR2019 PE 9,200.00 - - - 1.50 1.50 - - 11456.90
Index Options NIFTY 18APR2019 CE 11,100.00 - - - 153.25 - - - 11456.90
Index Options NIFTY 18APR2019 CE 11,300.00 - - - 94.95 - - - 11456.90
Index Options NIFTY 26SEP2019 PE 11,400.00 - - - 476.40 - - - 11456.90
Index Options NIFTY 27JUN2019 CE 11,700.00 - - - 268.60 268.60 - - 11456.90
Index Options NIFTY 18APR2019 CE 11,500.00 - - - 55.10 - - - 11456.90
Index Options NIFTY 26SEP2019 PE 11,600.00 - - - 560.80 - - - 11456.90
Index Options NIFTY 27JUN2019 CE 11,900.00 - - - 252.75 - - - 11456.90
Index Options NIFTY 26SEP2019 PE 11,800.00 - - - 653.40 - - - 11456.90
Index Options NIFTY 30MAY2019 CE 12,300.00 - - - 10.05 - - - 11456.90
Index Options NIFTY 30JUN2022 PE 8,300.00 - - - 3.30 - - - 11456.90
Index Options NIFTY 28MAR2019 CE 12,150.00 - - - 67.05 - - - 11456.90
Index Options NIFTY 30JUN2022 PE 8,500.00 - - - 4.90 - - - 11456.90
Index Options NIFTY 11APR2019 CE 10,500.00 - - - 635.20 - - - 11456.90
Index Options NIFTY 28MAR2019 CE 12,350.00 - - - 7.40 - - - 11456.90
Index Options NIFTY 30JUN2022 PE 8,700.00 - - - 7.05 - - - 11456.90
Index Options NIFTY 11APR2019 CE 10,700.00 - - - 484.85 - - - 11456.90
Index Options NIFTY 18APR2019 PE 9,500.00 - - - 1.55 - - - 11456.90
Index Options NIFTY 11APR2019 CE 10,900.00 - - - 355.75 - - - 11456.90
Index Options NIFTY 26SEP2019 CE 13,500.00 - - - 63.60 - - - 11456.90
Index Options NIFTY 25JUN2020 CE 10,700.00 - - - 1,585.00 1,585.00 - - 11456.90
Index Options NIFTY 25JUN2020 CE 10,900.00 - - - 1,510.00 1,510.00 - - 11456.90
Index Options NIFTY 29DEC2022 PE 10,800.00 - - - 125.60 - - - 11456.90
Index Options NIFTY 24JUN2021 PE 12,100.00 - - - 641.75 - - - 11456.90
Index Options NIFTY 25JUN2020 PE 8,800.00 - - - 105.00 105.00 - - 11456.90
Index Options NIFTY 25APR2019 CE 10,150.00 - - - 903.75 - - - 11456.90
Index Options NIFTY 23MAY2019 PE 10,000.00 - - - 0.35 - - - 11456.90
Index Options NIFTY 24JUN2021 PE 10,800.00 - - - 695.00 695.00 - - 11456.90
Index Options NIFTY 18APR2019 PE 11,750.00 - - - 880.50 - - - 11456.90
Index Options NIFTY 18APR2019 PE 11,950.00 - - - 1,065.35 - - - 11456.90
Index Options NIFTY 30MAY2019 PE 12,550.00 - - - 1,292.10 - - - 11456.90
Index Options NIFTY 11APR2019 PE 12,250.00 - - - 1,170.75 - - - 11456.90
Index Options NIFTY 30MAY2019 PE 12,750.00 - - - 1,260.10 - - - 11456.90
Index Options NIFTY 11APR2019 PE 12,450.00 - - - 1,361.90 - - - 11456.90
Index Options NIFTY 30MAY2019 PE 12,950.00 - - - 1,336.80 - - - 11456.90
Index Options NIFTY 31DEC2020 CE 10,000.00 - - - 2,062.00 2,062.00 - - 11456.90
Index Options NIFTY 30DEC2021 PE 7,400.00 - - - 161.75 - - - 11456.90
Index Options NIFTY 31DEC2020 CE 10,200.00 - - - 2,175.00 2,175.00 - - 11456.90
Index Options NIFTY 30DEC2021 PE 7,600.00 - - - 188.70 - - - 11456.90
Index Options NIFTY 04APR2019 CE 10,300.00 - - - 782.75 - - - 11456.90
Index Options NIFTY 04APR2019 CE 10,500.00 - - - 613.15 - - - 11456.90
Index Options NIFTY 30DEC2021 PE 10,100.00 - - - 492.00 492.00 - - 11456.90
Index Options NIFTY 04APR2019 CE 10,700.00 - - - 461.20 - - - 11456.90
Index Options NIFTY 30DEC2021 PE 10,300.00 - - - 709.00 709.00 - - 11456.90
Index Options NIFTY 26DEC2019 CE 9,700.00 - - - 1,825.00 1,825.00 - - 11456.90
Index Options NIFTY 26DEC2019 PE 8,600.00 - - - 111.00 111.00 - - 11456.90
Index Options NIFTY 26DEC2019 PE 8,800.00 - - - 161.00 161.00 - - 11456.90
Index Options NIFTY 27JUN2019 PE 8,700.00 - - - 25.00 25.00 - - 11456.90
Index Options NIFTY 27JUN2019 PE 8,900.00 - - - 25.65 25.65 - - 11456.90
Index Options NIFTY 18APR2019 PE 10,000.00 - - - 17.30 - - - 11456.90
Index Options NIFTY 27JUN2019 PE 10,400.00 - - - 391.45 - - - 11456.90
Index Options NIFTY 04APR2019 PE 12,050.00 - - - 994.85 - - - 11456.90
Index Options NIFTY 18APR2019 PE 10,200.00 - - - 36.95 - - - 11456.90
Index Options NIFTY 02MAY2019 PE 9,300.00 - - - 0.60 - - - 11456.90
Index Options NIFTY 27JUN2019 PE 10,600.00 - - - 202.75 202.75 - - 11456.90
Index Options NIFTY 04APR2019 PE 12,250.00 - - - 1,183.80 - - - 11456.90
Index Options NIFTY 02MAY2019 PE 9,500.00 - - - 1.85 - - - 11456.90
Index Options NIFTY 31DEC2020 PE 6,600.00 - - - 34.20 - - - 11456.90
Index Options NIFTY 02MAY2019 PE 9,700.00 - - - 5.00 - - - 11456.90
Index Options NIFTY 25APR2019 PE 12,750.00 - - - 1,335.55 - - - 11456.90
Index Options NIFTY 31DEC2020 PE 6,800.00 - - - 67.00 - - - 11456.90
Index Options NIFTY 04APR2019 PE 10,950.00 - - - 191.95 - - - 11456.90
Index Options NIFTY 25APR2019 PE 12,950.00 - - - 1,420.20 - - - 11456.90
Index Options NIFTY 26SEP2019 PE 12,000.00 - - - 754.15 - - - 11456.90
Index Options NIFTY 27JUN2019 CE 12,300.00 - - - 207.65 - - - 11456.90
Index Options NIFTY 18APR2019 CE 12,100.00 - - - 7.70 - - - 11456.90
Index Options NIFTY 28MAR2019 PE 8,700.00 - - - 0.15 0.15 - - 11456.90
Index Options NIFTY 28MAR2019 PE 8,900.00 - - - 1.00 1.00 - - 11456.90
Index Options NIFTY 27JUN2019 PE 5,000.00 - - - 3.05 3.05 - - 11456.90
Index Options NIFTY 27JUN2019 CE 12,700.00 - - - 240.60 - - - 11456.90
Index Options NIFTY 29JUN2023 PE 10,400.00 - - - 62.45 - - - 11456.90
Index Options NIFTY 18APR2019 CE 10,800.00 - - - 285.75 - - - 11456.90
Index Options NIFTY 29JUN2023 PE 10,600.00 - - - 74.60 - - - 11456.90
Index Options NIFTY 30JUN2022 PE 9,100.00 - - - 13.90 - - - 11456.90
Index Options NIFTY 11APR2019 CE 11,100.00 - - - 249.95 - - - 11456.90
Index Options NIFTY 30JUN2022 PE 9,300.00 - - - 18.95 - - - 11456.90
Index Options NIFTY 11APR2019 CE 11,300.00 - - - 167.75 - - - 11456.90
Index Options NIFTY 11APR2019 CE 11,500.00 - - - 107.35 - - - 11456.90
Index Options NIFTY 25JUN2020 CE 11,300.00 - - - 1,350.00 1,350.00 - - 11456.90
Index Options NIFTY 28MAR2019 PE 13,200.00 - - - 1,645.80 - - - 11456.90
Index Options NIFTY 25JUN2020 CE 11,500.00 - - - 1,240.00 1,240.00 - - 11456.90
Index Options NIFTY 29DEC2022 PE 11,400.00 - - - 198.75 - - - 11456.90
Index Options NIFTY 29JUN2023 PE 7,600.00 - - - 160.00 - - - 11456.90
Index Options NIFTY 25JUN2020 PE 9,600.00 - - - 217.00 217.00 - - 11456.90
Index Options NIFTY 25APR2019 PE 9,950.00 - - - 25.85 - - - 11456.90
Index Options NIFTY 24JUN2021 PE 11,400.00 - - - 815.00 815.00 - - 11456.90
Index Options NIFTY 18APR2019 PE 12,350.00 - - - 1,341.20 - - - 11456.90
Index Options NIFTY 25JUN2020 PE 9,800.00 - - - 296.00 296.00 - - 11456.90
Index Options NIFTY 24JUN2021 PE 11,600.00 - - - 691.00 691.00 - - 11456.90
Index Options NIFTY 18APR2019 PE 12,550.00 - - - 1,387.30 - - - 11456.90
Index Options NIFTY 18APR2019 PE 12,750.00 - - - 1,352.65 - - - 11456.90
Index Options NIFTY 28MAR2019 CE 13,800.00 - - - 3.00 3.00 - - 11456.90
Index Options NIFTY 30DEC2021 PE 8,000.00 - - - 100.00 100.00 - - 11456.90
Index Options NIFTY 30DEC2021 PE 8,200.00 - - - 287.10 - - - 11456.90
Index Options NIFTY 24JUN2021 CE 13,500.00 - - - 980.00 980.00 - - 11456.90
Index Options NIFTY 11APR2019 PE 11,950.00 - - - 894.30 - - - 11456.90
Index Options NIFTY 30DEC2021 PE 6,900.00 - - - 106.00 - - - 11456.90
Index Options NIFTY 23MAY2019 CE 11,600.00 - - - 281.55 - - - 11456.90
Index Options NIFTY 09MAY2019 PE 9,700.00 - - - 0.55 - - - 11456.90
Index Options NIFTY 26DEC2019 PE 9,200.00 - - - 299.00 299.00 - - 11456.90
Index Options NIFTY 09MAY2019 PE 9,900.00 - - - 1.80 - - - 11456.90
Index Options NIFTY 26DEC2019 PE 9,400.00 - - - 212.00 212.00 - - 11456.90
Index Options NIFTY 26DEC2019 CE 10,500.00 - - - 1,030.00 1,030.00 - - 11456.90
Index Options NIFTY 26DEC2019 PE 9,600.00 - - - 131.00 131.00 - - 11456.90
Index Options NIFTY 27JUN2019 PE 9,700.00 - - - 236.00 236.00 - - 11456.90
Index Options NIFTY 27JUN2019 PE 11,200.00 - - - 450.00 450.00 - - 11456.90
Index Options NIFTY 30MAY2019 CE 10,050.00 - - - 949.80 - - - 11456.90
Index Options NIFTY 31DEC2020 PE 7,200.00 - - - 70.00 - - - 11456.90
Index Options NIFTY 30MAY2019 CE 10,250.00 - - - 774.15 - - - 11456.90
Index Options NIFTY 31DEC2020 PE 7,400.00 - - - 81.70 - - - 11456.90
Index Options NIFTY 02MAY2019 PE 11,550.00 - - - 663.35 - - - 11456.90
Index Options NIFTY 30MAY2019 CE 10,450.00 - - - 611.90 - - - 11456.90
Index Options NIFTY 04APR2019 PE 11,750.00 - - - 725.95 - - - 11456.90
Index Options NIFTY 24JUN2021 PE 9,900.00 - - - 580.85 - - - 11456.90
Index Options NIFTY 30MAY2019 PE 10,300.00 - - - 155.00 155.00 - - 11456.90
Index Options NIFTY 11APR2019 PE 10,000.00 - - - 10.95 - - - 11456.90
Index Options NIFTY 04APR2019 PE 11,950.00 - - - 902.85 - - - 11456.90
Index Options NIFTY 11APR2019 PE 10,200.00 - - - 23.85 - - - 11456.90
Index Options NIFTY 28MAR2019 PE 9,300.00 - - - 1.20 1.20 - - 11456.90
Index Options NIFTY 27JUN2019 CE 13,100.00 - - - 129.10 - - - 11456.90
Index Options NIFTY 27JUN2019 CE 13,300.00 - - - 155.95 - - - 11456.90
Index Options NIFTY 25JUN2020 PE 10,000.00 - - - 300.00 300.00 - - 11456.90
Index Options NIFTY 29JUN2023 PE 11,000.00 - - - 104.20 - - - 11456.90
Index Options NIFTY 18APR2019 CE 11,400.00 - - - 72.70 - - - 11456.90
Index Options NIFTY 25JUN2020 PE 10,200.00 - - - 236.00 236.00 - - 11456.90
Index Options NIFTY 29JUN2023 PE 11,200.00 - - - 121.90 - - - 11456.90
Index Options NIFTY 18APR2019 CE 11,600.00 - - - 41.20 - - - 11456.90
Index Options NIFTY 26SEP2019 PE 11,700.00 - - - 606.10 - - - 11456.90
Index Options NIFTY 26SEP2019 PE 11,900.00 - - - 702.80 - - - 11456.90
Index Options NIFTY 30MAY2019 CE 12,400.00 - - - 16.70 - - - 11456.90
Index Options NIFTY 11APR2019 CE 12,100.00 - - - 21.05 - - - 11456.90
Index Options NIFTY 27JUN2019 PE 4,700.00 - - - 80.55 - - - 11456.90
Index Options NIFTY 28MAR2019 CE 12,250.00 - - - 19.95 - - - 11456.90
Index Options NIFTY 30JUN2022 PE 8,600.00 - - - 5.90 - - - 11456.90
Index Options NIFTY 28MAR2019 CE 12,450.00 - - - 7.85 - - - 11456.90
Index Options NIFTY 24JUN2021 PE 6,000.00 - - - 35.00 35.00 - - 11456.90
Index Options NIFTY 30JUN2022 PE 8,800.00 - - - 8.40 - - - 11456.90
Index Options NIFTY 11APR2019 CE 10,800.00 - - - 417.50 - - - 11456.90
Index Options NIFTY 28MAR2019 CE 12,650.00 - - - 0.05 - - - 11456.90
Index Options NIFTY 29JUN2023 PE 8,000.00 - - - 183.10 - - - 11456.90
Index Options NIFTY 29JUN2023 PE 8,200.00 - - - 4.65 - - - 11456.90
Index Options NIFTY 25JUN2020 CE 10,800.00 - - - 1,515.00 1,515.00 - - 11456.90
Index Options NIFTY 28MAR2019 PE 12,700.00 - - - 1,808.90 - - - 11456.90
Index Options NIFTY 24JUN2021 PE 12,000.00 - - - 744.15 - - - 11456.90
Index Options NIFTY 24JUN2021 PE 12,200.00 - - - 565.85 - - - 11456.90
Index Options NIFTY 25APR2019 CE 10,050.00 - - - 990.30 - - - 11456.90
Index Options NIFTY 25APR2019 CE 10,250.00 - - - 820.15 - - - 11456.90
Index Options NIFTY 23MAY2019 PE 10,100.00 - - - 0.60 - - - 11456.90
Index Options NIFTY 24JUN2021 PE 10,900.00 - - - 620.00 620.00 - - 11456.90
Index Options NIFTY 23MAY2019 PE 10,300.00 - - - 1.90 - - - 11456.90
Index Options NIFTY 09MAY2019 CE 11,200.00 - - - 233.55 - - - 11456.90
Index Options NIFTY 30MAY2019 PE 12,850.00 - - - 1,315.65 - - - 11456.90
Index Options NIFTY 11APR2019 PE 12,550.00 - - - 1,404.80 - - - 11456.90
Index Options NIFTY 11APR2019 PE 12,750.00 - - - 1,373.75 - - - 11456.90
Index Options NIFTY 31DEC2020 CE 10,100.00 - - - 2,138.00 2,138.00 - - 11456.90
Index Options NIFTY 30DEC2021 PE 7,500.00 - - - 174.85 - - - 11456.90
Index Options NIFTY 31DEC2020 CE 10,300.00 - - - 2,105.00 2,105.00 - - 11456.90
Index Options NIFTY 23MAY2019 CE 12,000.00 - - - 119.60 - - - 11456.90
Index Options NIFTY 30DEC2021 PE 7,700.00 - - - 203.20 - - - 11456.90
Index Options NIFTY 25JUN2020 PE 5,000.00 - - - 18.05 - - - 11456.90
Index Options NIFTY 31DEC2020 CE 10,500.00 - - - 2,120.00 2,120.00 - - 11456.90
Index Options NIFTY 23MAY2019 CE 12,200.00 - - - 71.90 - - - 11456.90
Index Options NIFTY 30DEC2021 PE 7,900.00 - - - 234.45 - - - 11456.90
Index Options NIFTY 04APR2019 CE 10,600.00 - - - 534.70 - - - 11456.90
Index Options NIFTY 04APR2019 CE 10,800.00 - - - 393.40 - - - 11456.90
Index Options NIFTY 30DEC2021 PE 10,400.00 - - - 716.00 716.00 - - 11456.90
Index Options NIFTY 30DEC2021 PE 10,600.00 - - - 665.00 665.00 - - 11456.90
Index Options NIFTY 26DEC2019 CE 11,100.00 - - - 1,218.00 - - - 11456.90
Index Options NIFTY 26DEC2019 CE 11,300.00 - - - 1,725.00 1,725.00 - - 11456.90
Index Options NIFTY 18APR2019 CE 10,050.00 - - - 844.90 - - - 11456.90
Index Options NIFTY 18APR2019 CE 10,250.00 - - - 670.25 - - - 11456.90
Index Options