All contracts of NIFTY

As on Jun, 25 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 27JUN2019 CE 11,800.00 20.05 65.55 15.50 31.00 40.50 5,66,935 50,33,672.71 11796.45
Index Options NIFTY 27JUN2019 PE 11,700.00 58.40 78.00 14.75 58.40 23.00 5,04,814 44,43,933.17 11796.45
Index Options NIFTY 27JUN2019 CE 11,900.00 9.95 20.50 4.90 10.80 10.25 4,03,935 36,08,791.64 11796.45
Index Options NIFTY 27JUN2019 CE 11,700.00 63.95 141.90 41.75 71.90 106.00 3,77,458 33,34,569.66 11796.45
Index Options NIFTY 27JUN2019 PE 11,600.00 28.25 35.90 6.65 26.10 9.85 3,65,458 31,84,122.26 11796.45
Index Options NIFTY 27JUN2019 CE 11,850.00 14.70 38.40 8.50 18.40 21.45 2,47,676 22,05,513.29 11796.45
Index Options NIFTY 27JUN2019 CE 11,750.00 43.05 99.30 25.15 47.35 67.50 2,49,067 22,05,195.63 11796.45
Index Options NIFTY 27JUN2019 PE 11,800.00 123.50 148.95 36.25 114.50 54.55 2,42,693 21,60,430.64 11796.45
Index Options NIFTY 27JUN2019 CE 12,000.00 1.80 4.80 1.55 3.60 2.10 2,38,654 21,48,448.03 11796.45
Index Options NIFTY 27JUN2019 PE 11,650.00 44.75 52.95 9.60 38.90 14.60 2,29,793 20,12,342.11 11796.45
Index Options NIFTY 27JUN2019 PE 11,500.00 9.75 14.45 3.30 11.30 4.60 2,25,708 19,47,892.77 11796.45
Index Options NIFTY 27JUN2019 PE 11,750.00 90.00 109.45 20.70 82.35 34.65 1,73,587 15,35,575.77 11796.45
Index Futures NIFTY 27JUN2019 - - 11,684.05 11,834.00 11,666.60 11,717.15 11,788.95 1,56,126 13,76,356.86 11796.45
Index Options NIFTY 27JUN2019 CE 11,950.00 3.30 9.55 2.70 5.55 4.25 1,18,362 10,61,328.97 11796.45
Index Options NIFTY 27JUN2019 PE 11,400.00 4.40 5.85 1.85 5.15 2.70 1,10,281 9,43,149.03 11796.45
Index Options NIFTY 27JUN2019 PE 11,550.00 18.75 23.00 4.35 16.80 6.35 1,01,938 8,83,829.98 11796.45
Index Options NIFTY 27JUN2019 CE 12,100.00 1.10 1.90 0.75 1.50 0.80 78,310 7,10,733.14 11796.45
Index Futures NIFTY 25JUL2019 - - 11,750.10 11,870.35 11,710.10 11,761.05 11,828.10 71,340 6,31,128.39 11796.45
Index Options NIFTY 27JUN2019 CE 11,600.00 121.40 232.75 95.00 136.35 189.90 57,398 5,05,692.88 11796.45
Index Options NIFTY 27JUN2019 PE 11,450.00 5.65 8.60 2.30 7.15 3.00 43,400 3,72,832.91 11796.45
Index Options NIFTY 27JUN2019 CE 11,650.00 85.50 186.30 64.75 101.75 145.10 41,350 3,64,456.11 11796.45
Index Options NIFTY 27JUN2019 CE 12,200.00 0.80 0.90 0.35 0.85 0.40 34,491 3,15,610.76 11796.45
Index Options NIFTY 27JUN2019 PE 11,900.00 209.50 234.20 86.20 193.30 117.60 33,811 3,05,206.06 11796.45
Index Options NIFTY 27JUN2019 PE 11,300.00 1.55 2.60 1.25 2.80 1.85 35,289 2,99,120.06 11796.45
Index Options NIFTY 04JUL2019 PE 11,700.00 96.55 106.50 41.35 88.05 56.40 30,206 2,66,580.26 11796.45
Index Options NIFTY 04JUL2019 CE 11,800.00 64.05 114.25 49.50 69.75 93.10 27,874 2,48,450.37 11796.45
Index Options NIFTY 04JUL2019 PE 11,600.00 59.95 65.95 23.20 52.75 29.25 25,333 2,21,193.95 11796.45
Index Options NIFTY 27JUN2019 PE 11,200.00 1.00 2.05 0.95 2.20 1.35 26,229 2,20,352.12 11796.45
Index Options NIFTY 27JUN2019 CE 12,050.00 1.65 2.25 1.10 1.95 1.10 19,936 1,80,194.93 11796.45
Index Options NIFTY 04JUL2019 CE 11,900.00 32.00 64.95 26.00 38.40 49.60 19,873 1,78,039.47 11796.45
Index Options NIFTY 04JUL2019 CE 12,000.00 18.55 32.30 12.65 19.25 25.25 18,520 1,66,995.16 11796.45
Index Options NIFTY 27JUN2019 PE 11,000.00 1.35 1.75 0.75 1.55 1.05 19,915 1,64,314.58 11796.45
Index Options NIFTY 27JUN2019 PE 11,850.00 167.40 188.55 56.60 148.45 83.00 16,395 1,46,836.41 11796.45
Index Options NIFTY 25JUL2019 CE 12,000.00 84.00 121.80 74.00 87.15 108.00 15,944 1,44,663.34 11796.45
Index Options NIFTY 04JUL2019 PE 11,500.00 40.25 40.75 13.40 30.95 18.15 16,458 1,42,238.84 11796.45
Index Options NIFTY 27JUN2019 PE 11,350.00 2.80 3.45 1.40 3.30 2.20 15,532 1,32,240.50 11796.45
Index Options NIFTY 04JUL2019 CE 11,700.00 117.90 181.80 89.05 117.95 153.55 14,809 1,31,341.76 11796.45
Index Options NIFTY 25JUL2019 PE 11,500.00 109.05 117.55 75.55 105.05 85.55 14,726 1,28,032.26 11796.45
Index Options NIFTY 25JUL2019 PE 11,000.00 29.45 33.65 21.20 29.85 24.65 14,940 1,23,539.72 11796.45
Index Options NIFTY 04JUL2019 PE 11,800.00 159.95 164.35 72.00 136.85 93.95 12,345 1,10,149.68 11796.45
Index Options NIFTY 27JUN2019 PE 12,000.00 300.10 327.75 165.65 281.95 207.00 11,552 1,06,004.13 11796.45
Index Options NIFTY 25JUL2019 PE 11,700.00 165.95 188.95 123.20 169.40 141.95 11,692 1,03,911.16 11796.45
Index Options NIFTY 25JUL2019 CE 11,800.00 160.10 226.00 146.60 170.00 203.55 10,901 98,013.83 11796.45
Index Options NIFTY 27JUN2019 CE 12,300.00 0.60 0.80 0.25 0.85 0.25 9,991 92,171.70 11796.45
Index Options NIFTY 25JUL2019 CE 12,200.00 35.00 53.90 30.30 37.70 45.95 9,415 86,452.58 11796.45
Index Options NIFTY 27JUN2019 CE 11,500.00 200.20 328.70 172.70 219.45 287.00 9,370 82,517.61 11796.45
Index Options NIFTY 25JUL2019 PE 11,600.00 140.70 150.00 97.00 131.80 110.90 8,939 78,547.26 11796.45
Index Options NIFTY 04JUL2019 PE 11,650.00 80.10 85.00 31.60 69.35 40.50 8,051 70,681.88 11796.45
Index Options NIFTY 27JUN2019 CE 12,500.00 0.55 0.60 0.25 0.75 0.25 7,386 69,246.19 11796.45
Index Options NIFTY 25JUL2019 CE 12,100.00 53.10 82.05 47.40 57.30 72.60 7,461 68,074.09 11796.45
Index Options NIFTY 25JUL2019 CE 12,300.00 20.05 33.65 18.65 23.15 27.25 7,243 66,961.50 11796.45
Index Options NIFTY 25JUL2019 CE 11,900.00 116.55 168.10 106.55 123.80 151.85 7,201 65,019.20 11796.45
Index Options NIFTY 25JUL2019 PE 12,000.00 351.45 356.75 252.00 323.25 277.25 6,969 64,302.46 11796.45
Index Options NIFTY 25JUL2019 PE 11,800.00 233.45 235.80 157.05 209.55 176.85 6,921 62,223.03 11796.45
Index Options NIFTY 04JUL2019 PE 11,400.00 20.85 21.15 7.50 17.45 10.15 7,086 60,655.93 11796.45
Index Options NIFTY 27JUN2019 PE 11,100.00 1.60 1.60 0.95 1.65 1.30 7,167 59,671.35 11796.45
Index Options NIFTY 04JUL2019 CE 11,750.00 85.00 146.30 68.30 92.35 119.45 6,133 54,514.95 11796.45
Index Options NIFTY 04JUL2019 CE 11,850.00 45.30 87.70 37.00 52.60 70.20 5,891 52,631.17 11796.45
Index Options NIFTY 25JUL2019 CE 11,700.00 209.85 291.00 197.85 226.15 265.85 5,863 52,508.88 11796.45
Index Options NIFTY 25JUL2019 CE 12,500.00 9.95 12.25 8.35 10.35 10.25 5,482 51,436.63 11796.45
Index Options NIFTY 04JUL2019 CE 12,100.00 6.45 13.90 5.80 9.20 10.00 5,351 48,602.54 11796.45
Index Options NIFTY 04JUL2019 PE 11,750.00 129.35 133.00 55.80 109.80 71.60 5,221 46,312.91 11796.45
Index Options NIFTY 25JUL2019 PE 11,300.00 62.30 69.75 44.50 62.15 51.55 5,283 44,988.22 11796.45
Index Options NIFTY 25JUL2019 PE 11,400.00 82.90 89.90 56.90 80.40 64.05 5,143 44,239.38 11796.45
Index Options NIFTY 25JUL2019 PE 13,500.00 1,760.00 1,763.80 1,608.75 1,709.10 1,651.85 3,691 42,083.99 11796.45
Index Options NIFTY 25JUL2019 CE 10,000.00 1,700.55 1,847.50 1,690.00 1,735.80 1,807.55 4,694 41,418.30 11796.45
Index Options NIFTY 25JUL2019 CE 13,000.00 2.60 4.20 2.30 3.25 3.25 4,226 41,214.09 11796.45
Index Futures NIFTY 29AUG2019 - - 11,790.30 11,923.30 11,765.00 11,808.75 11,885.75 4,490 39,848.64 11796.45
Index Options NIFTY 25JUL2019 PE 13,000.00 1,225.00 1,266.95 1,113.15 1,219.40 1,155.50 3,637 38,730.15 11796.45
Index Options NIFTY 04JUL2019 CE 11,950.00 20.65 46.00 18.30 27.25 35.35 4,079 36,655.26 11796.45
Index Options NIFTY 25JUL2019 PE 11,200.00 52.30 54.45 34.25 48.80 38.70 4,298 36,237.88 11796.45
Index Options NIFTY 25JUL2019 PE 11,100.00 41.40 41.95 26.35 36.60 29.45 4,313 36,007.49 11796.45
Index Options NIFTY 27JUN2019 PE 13,000.00 1,315.80 1,323.50 1,156.70 1,278.95 1,199.05 3,355 35,835.15 11796.45
Index Options NIFTY 27JUN2019 CE 10,000.00 1,666.50 1,824.00 1,660.05 1,704.00 1,785.00 3,890 34,248.65 11796.45
Index Options NIFTY 25JUL2019 PE 10,000.00 2.80 4.00 2.75 2.85 3.80 4,347 32,613.91 11796.45
Index Options NIFTY 25JUL2019 CE 13,500.00 1.40 1.75 1.30 1.40 1.40 3,215 32,555.30 11796.45
Index Options NIFTY 25JUL2019 CE 12,400.00 12.40 19.60 10.75 14.35 16.75 3,431 31,950.40 11796.45
Index Options NIFTY 27JUN2019 PE 14,000.00 2,320.70 2,324.05 2,156.60 2,287.55 2,199.20 2,614 31,897.14 11796.45
Index Options NIFTY 27JUN2019 CE 13,900.00 0.40 0.60 0.05 0.25 0.30 3,019 31,473.66 11796.45
Index Options NIFTY 27JUN2019 CE 13,000.00 0.65 0.65 0.15 0.30 0.30 3,130 30,518.11 11796.45
Index Options NIFTY 27JUN2019 CE 9,500.00 2,193.75 2,317.80 2,171.00 2,210.20 2,281.90 3,405 29,936.31 11796.45
Index Options NIFTY 25JUL2019 PE 10,900.00 21.80 24.25 15.45 21.35 18.40 3,637 29,784.41 11796.45
Index Options NIFTY 04JUL2019 PE 11,300.00 10.75 12.70 4.15 10.05 6.75 3,373 28,605.05 11796.45
Index Options NIFTY 27JUN2019 PE 13,500.00 1,816.00 1,830.00 1,656.45 1,770.85 1,699.30 2,188 25,014.85 11796.45
Index Options NIFTY 27JUN2019 PE 12,500.00 809.00 821.20 660.00 775.25 699.55 2,493 24,742.53 11796.45
Index Options NIFTY 04JUL2019 PE 11,550.00 49.75 52.85 18.10 40.65 24.20 2,818 24,478.09 11796.45
Index Options NIFTY 29AUG2019 PE 11,000.00 56.00 58.00 38.80 52.30 44.00 2,897 23,997.55 11796.45
Index Options NIFTY 27JUN2019 CE 12,400.00 0.55 0.75 0.30 0.75 0.30 2,473 22,999.83 11796.45
Index Options NIFTY 25JUL2019 PE 12,500.00 764.80 781.35 627.00 735.65 665.60 2,248 22,243.26 11796.45
Index Options NIFTY 25JUL2019 PE 10,500.00 9.00 9.00 6.40 7.95 6.80 2,547 20,072.14 11796.45
Index Options NIFTY 27JUN2019 CE 12,150.00 0.90 1.35 0.50 1.10 0.50 2,197 20,021.63 11796.45
Index Options NIFTY 27JUN2019 CE 9,700.00 1,972.85 2,100.65 1,963.45 2,011.05 2,080.90 2,270 19,937.11 11796.45
Index Options NIFTY 11JUL2019 CE 12,000.00 43.85 78.75 40.25 51.10 67.85 1,951 17,643.46 11796.45
Index Options NIFTY 27JUN2019 PE 10,500.00 0.70 0.90 0.50 1.05 0.90 2,177 17,144.97 11796.45
Index Options NIFTY 04JUL2019 CE 12,200.00 5.30 5.90 3.40 5.30 3.75 1,711 15,661.73 11796.45
Index Options NIFTY 25JUL2019 CE 10,500.00 1,206.20 1,360.65 1,206.00 1,242.00 1,317.50 1,733 15,301.67 11796.45
Index Options NIFTY 25JUL2019 CE 11,500.00 331.60 435.00 321.35 356.65 405.00 1,679 14,960.05 11796.45
Index Options NIFTY 25JUL2019 PE 11,900.00 286.55 291.35 199.25 260.55 223.50 1,629 14,827.83 11796.45
Index Options NIFTY 29AUG2019 PE 11,500.00 150.25 156.20 112.05 146.45 125.00 1,668 14,545.30 11796.45
Index Options NIFTY 27JUN2019 CE 12,800.00 0.20 0.30 0.05 0.25 0.25 1,462 14,035.40 11796.45
Index Options NIFTY 27JUN2019 CE 10,500.00 1,182.60 1,325.00 1,165.00 1,209.10 1,286.00 1,532 13,494.51 11796.45
Index Options NIFTY 25JUL2019 CE 11,000.00 735.00 878.60 729.00 770.50 835.00 1,471 13,004.97 11796.45
Index Options NIFTY 27JUN2019 CE 11,000.00 677.90 824.50 663.90 703.85 784.00 1,474 12,967.50 11796.45
Index Options NIFTY 04JUL2019 CE 12,050.00 9.50 20.95 8.05 13.65 16.70 1,326 11,995.75 11796.45
Index Options NIFTY 26SEP2019 CE 9,500.00 2,274.00 2,287.50 2,274.00 2,222.00 2,287.50 1,353 11,953.12 11796.45
Index Options NIFTY 26DEC2019 CE 9,500.00 2,327.60 2,475.00 2,323.20 2,384.20 2,440.60 1,308 11,654.02 11796.45
Index Options NIFTY 04JUL2019 PE 11,450.00 25.05 28.05 10.05 23.70 13.20 1,342 11,542.80 11796.45
Index Options NIFTY 04JUL2019 CE 11,650.00 126.90 221.70 115.85 145.90 192.35 1,237 10,952.70 11796.45
Index Options NIFTY 27JUN2019 CE 11,550.00 146.70 278.30 131.40 181.45 240.50 1,173 10,317.55 11796.45
Index Options NIFTY 27JUN2019 CE 13,450.00 0.40 0.55 0.15 0.10 0.30 1,008 10,168.48 11796.45
Index Options NIFTY 27JUN2019 CE 13,500.00 0.35 0.40 0.05 0.25 0.05 989 10,013.73 11796.45
Index Options NIFTY 27JUN2019 PE 10,000.00 0.85 1.00 0.40 0.75 0.95 1,327 9,953.14 11796.45
Index Options NIFTY 04JUL2019 CE 11,600.00 157.35 258.10 147.00 183.50 225.30 1,095 9,684.66 11796.45
Index Options NIFTY 27JUN2019 PE 11,250.00 1.90 1.90 1.15 2.20 1.45 1,142 9,636.82 11796.45
Index Options NIFTY 25JUL2019 CE 12,600.00 8.60 8.60 4.15 7.50 7.10 1,001 9,464.62 11796.45
Index Options NIFTY 27JUN2019 CE 13,800.00 0.40 0.70 0.10 0.05 0.15 906 9,377.33 11796.45
Index Options NIFTY 27JUN2019 CE 13,550.00 0.35 0.60 0.10 0.30 0.30 905 9,197.32 11796.45
Index Options NIFTY 27JUN2019 CE 13,350.00 0.40 0.55 0.10 0.20 0.35 908 9,091.60 11796.45
Index Options NIFTY 04JUL2019 PE 11,900.00 222.00 238.40 120.50 199.10 148.75 956 8,646.63 11796.45
Index Options NIFTY 27JUN2019 PE 10,800.00 0.85 1.00 0.65 1.10 0.85 1,054 8,538.05 11796.45
Index Options NIFTY 04JUL2019 PE 11,200.00 5.00 7.00 2.80 5.50 3.00 1,011 8,495.09 11796.45
Index Options NIFTY 25JUL2019 CE 9,700.00 1,994.00 2,144.40 1,987.00 2,031.25 2,108.45 927 8,155.46 11796.45
Index Options NIFTY 27JUN2019 PE 11,950.00 284.95 285.00 121.35 231.60 163.95 865 7,872.67 11796.45
Index Options NIFTY 25JUL2019 PE 10,800.00 18.35 19.55 12.65 17.10 15.20 941 7,633.34 11796.45
Index Options NIFTY 27JUN2019 CE 14,000.00 0.15 0.35 0.05 0.35 0.05 707 7,423.58 11796.45
Index Options NIFTY 25JUL2019 CE 11,600.00 263.00 359.95 255.25 286.90 328.45 777 6,938.26 11796.45
Index Options NIFTY 27JUN2019 PE 10,700.00 0.90 0.95 0.70 1.10 0.90 840 6,741.50 11796.45
Index Options NIFTY 27JUN2019 CE 12,250.00 0.60 0.85 0.50 0.70 0.50 624 5,733.31 11796.45
Index Options NIFTY 27JUN2019 PE 12,100.00 410.00 428.25 265.00 380.75 308.65 606 5,657.61 11796.45
Index Options NIFTY 27JUN2019 PE 10,900.00 0.90 1.05 0.70 1.20 0.85 678 5,543.08 11796.45
Index Options NIFTY 29AUG2019 CE 12,000.00 160.65 216.70 155.00 170.95 197.50 602 5,501.37 11796.45
Index Options NIFTY 27JUN2019 CE 12,600.00 0.45 0.45 0.25 0.50 0.35 581 5,490.59 11796.45
Index Options NIFTY 27JUN2019 CE 11,400.00 279.85 426.50 264.35 311.65 385.00 621 5,469.27 11796.45
Index Options NIFTY 11JUL2019 PE 11,700.00 139.80 143.00 84.00 124.15 102.00 534 4,728.02 11796.45
Index Options NIFTY 27JUN2019 PE 10,600.00 0.75 1.00 0.60 1.00 1.00 575 4,571.56 11796.45
Index Options NIFTY 27JUN2019 CE 11,300.00 370.05 524.75 365.00 413.30 481.50 496 4,368.95 11796.45
Index Options NIFTY 27JUN2019 CE 10,700.00 977.85 1,123.75 977.85 994.00 1,086.60 469 4,131.60 11796.45
Index Options NIFTY 25JUL2019 PE 10,700.00 12.00 15.00 9.00 12.95 10.85 491 3,944.53 11796.45
Index Options NIFTY 26SEP2019 CE 10,000.00 1,825.50 1,832.50 1,824.50 1,813.65 1,830.50 421 3,734.91 11796.45
Index Options NIFTY 25JUL2019 CE 12,700.00 8.30 8.30 3.60 5.75 4.80 387 3,687.75 11796.45
Index Options NIFTY 27JUN2019 CE 12,700.00 0.45 0.45 0.20 0.45 0.20 383 3,648.14 11796.45
Index Options NIFTY 25JUL2019 PE 12,100.00 404.00 410.55 312.45 392.55 340.00 388 3,628.60 11796.45
Index Options NIFTY 04JUL2019 PE 12,000.00 310.00 310.00 187.00 280.30 229.50 377 3,456.41 11796.45
Index Options NIFTY 29AUG2019 CE 11,700.00 291.60 383.35 289.00 315.20 358.45 379 3,414.65 11796.45
Index Options NIFTY 25JUL2019 CE 10,800.00 950.00 1,035.00 940.95 960.45 1,029.30 375 3,312.64 11796.45
Index Options NIFTY 27JUN2019 CE 10,800.00 877.95 1,010.20 865.55 896.20 984.10 370 3,257.32 11796.45
Index Options NIFTY 25JUL2019 CE 10,700.00 1,020.00 1,155.50 1,018.20 1,060.00 1,155.50 367 3,238.65 11796.45
Index Options NIFTY 11JUL2019 PE 11,600.00 89.55 100.45 60.00 87.85 72.90 350 3,063.12 11796.45
Index Options NIFTY 26DEC2019 CE 13,000.00 83.10 102.00 81.20 89.55 95.20 288 2,828.67 11796.45
Index Options NIFTY 29AUG2019 CE 11,800.00 245.00 321.00 244.00 261.35 299.75 311 2,815.12 11796.45
Index Options NIFTY 11JUL2019 CE 11,900.00 69.50 115.10 64.10 78.20 105.75 311 2,798.76 11796.45
Index Options NIFTY 27JUN2019 PE 9,500.00 0.10 0.20 0.05 0.20 0.10 386 2,750.27 11796.45
Index Options NIFTY 26DEC2019 CE 12,500.00 220.30 259.70 216.00 229.60 248.00 281 2,684.86 11796.45
Index Options NIFTY 29AUG2019 CE 12,500.00 40.20 54.90 38.15 44.30 50.00 279 2,625.42 11796.45
Index Options NIFTY 04JUL2019 PE 11,350.00 16.25 16.25 4.80 16.25 6.50 308 2,623.77 11796.45
Index Options NIFTY 11JUL2019 CE 11,800.00 108.00 166.50 97.45 118.90 148.00 285 2,551.43 11796.45
Index Options NIFTY 04JUL2019 PE 11,850.00 166.80 196.00 95.00 168.95 117.35 284 2,550.40 11796.45
Index Options NIFTY 26DEC2019 PE 11,500.00 295.00 295.00 259.00 285.55 265.00 288 2,543.07 11796.45
Index Options NIFTY 11JUL2019 CE 11,700.00 150.20 232.95 145.00 169.60 205.80 279 2,486.28 11796.45
Index Options NIFTY 27JUN2019 CE 11,200.00 480.95 624.90 464.25 510.00 593.00 277 2,446.82 11796.45
Index Options NIFTY 25JUL2019 CE 11,200.00 563.00 686.50 563.00 593.60 656.50 272 2,415.58 11796.45
Index Options NIFTY 27JUN2019 PE 12,200.00 511.00 521.90 363.35 474.05 404.80 251 2,380.10 11796.45
Index Options NIFTY 04JUL2019 PE 11,000.00 3.55 4.25 1.90 4.75 2.25 282 2,327.05 11796.45
Index Options NIFTY 25JUL2019 PE 11,750.00 215.05 215.05 142.00 194.10 155.10 242 2,162.60 11796.45
Index Options NIFTY 26DEC2019 PE 11,000.00 170.00 172.60 147.00 166.60 150.00 258 2,158.87 11796.45
Index Options NIFTY 27JUN2019 CE 9,000.00 2,672.60 2,824.80 2,666.00 2,710.90 2,791.50 244 2,152.27 11796.45
Index Options NIFTY 11JUL2019 CE 12,100.00 35.55 43.50 28.50 54.95 41.40 236 2,147.98 11796.45
Index Options NIFTY 29AUG2019 PE 12,000.00 368.65 377.90 291.10 357.45 306.55 232 2,144.26 11796.45
Index Options NIFTY 25JUL2019 CE 10,900.00 850.45 970.00 847.00 843.25 935.25 229 2,023.93 11796.45
Index Options NIFTY 04JUL2019 CE 12,300.00 2.00 3.90 1.15 3.40 2.00 215 1,983.70 11796.45
Index Options NIFTY 04JUL2019 CE 12,500.00 4.85 4.85 0.10 2.55 1.20 211 1,978.46 11796.45
Index Options NIFTY 25JUL2019 CE 11,750.00 175.10 250.05 171.75 195.90 231.65 218 1,955.76 11796.45
Index Options NIFTY 27JUN2019 PE 11,150.00 1.50 1.55 1.10 1.70 1.50 223 1,865.05 11796.45
Index Options NIFTY 27JUN2019 PE 9,700.00 1.00 1.00 0.05 0.45 0.10 253 1,840.64 11796.45
Index Options NIFTY 27JUN2019 PE 12,300.00 611.50 622.70 466.95 574.80 499.85 191 1,838.81 11796.45
Index Options NIFTY 26DEC2019 CE 12,000.00 415.00 492.30 415.00 436.35 457.00 186 1,736.75 11796.45
Index Options NIFTY 27JUN2019 PE 12,400.00 705.35 707.75 562.50 703.00 594.35 177 1,729.56 11796.45
Index Options NIFTY 25JUL2019 CE 12,800.00 6.70 6.70 4.80 5.50 6.00 180 1,728.75 11796.45
Index Options NIFTY 25JUL2019 PE 11,650.00 169.10 169.10 111.15 144.45 119.30 186 1,644.88 11796.45
Index Options NIFTY 29AUG2019 CE 12,200.00 95.00 129.00 95.00 104.15 120.50 173 1,597.39 11796.45
Index Options NIFTY 25JUL2019 PE 12,300.00 570.00 570.00 453.00 548.35 487.15 160 1,534.93 11796.45
Index Options NIFTY 25JUL2019 PE 12,200.00 507.35 507.35 376.30 466.90 410.00 159 1,504.64 11796.45
Index Options NIFTY 11JUL2019 CE 12,200.00 20.00 26.50 13.70 20.45 23.95 162 1,484.65 11796.45
Index Options NIFTY 27JUN2019 PE 9,800.00 0.20 0.20 0.05 0.50 0.15 198 1,455.31 11796.45
Index Options NIFTY 29AUG2019 PE 11,800.00 251.75 258.50 205.95 246.75 221.45 152 1,371.73 11796.45
Index Options NIFTY 11JUL2019 PE 11,500.00 75.65 75.65 41.00 291.70 49.50 150 1,298.91 11796.45
Index Options NIFTY 04JUL2019 CE 11,500.00 227.00 343.00 221.85 262.55 308.60 136 1,200.93 11796.45
Index Options NIFTY 25JUL2019 CE 11,850.00 128.60 193.05 126.05 144.50 173.95 130 1,171.35 11796.45
Index Options NIFTY 25JUL2019 PE 11,850.00 256.75 260.40 178.00 237.40 194.00 123 1,111.36 11796.45
Index Options NIFTY 25JUL2019 CE 12,900.00 5.05 5.15 4.15 4.50 4.65 114 1,103.34 11796.45
Index Options NIFTY 27JUN2019 PE 9,000.00 0.20 0.35 0.05 0.15 0.10 160 1,080.01 11796.45
Index Options NIFTY 27JUN2019 CE 11,100.00 566.00 708.60 566.00 596.65 702.90 121 1,065.84 11796.45
Index Options NIFTY 29AUG2019 CE 13,000.00 10.90 12.55 9.40 10.85 12.55 100 975.79 11796.45
Index Options NIFTY 29AUG2019 CE 12,300.00 73.00 98.10 69.30 77.40 88.00 105 974.81 11796.45
Index Options NIFTY 11JUL2019 PE 11,800.00 190.00 190.00 117.40 167.75 136.50 107 958.15 11796.45
Index Options NIFTY 31DEC2020 PE 11,000.00 246.00 246.00 246.00 359.00 246.00 109 919.36 11796.45
Index Options NIFTY 25JUL2019 PE 10,600.00 12.55 12.95 7.60 9.30 9.55 111 883.30 11796.45
Index Options NIFTY 29AUG2019 PE 11,700.00 187.25 225.20 172.70 208.20 182.00 91 811.88 11796.45
Index Options NIFTY 25JUL2019 CE 11,300.00 480.00 597.00 480.00 518.15 571.00 87 772.07 11796.45
Index Options NIFTY 26DEC2019 PE 12,000.00 464.15 470.00 405.05 455.45 415.60 79 736.74 11796.45
Index Options NIFTY 31DEC2020 PE 11,500.00 463.65 463.65 463.65 545.00 463.65 80 717.82 11796.45
Index Options NIFTY 04JUL2019 PE 11,100.00 3.20 4.45 2.10 4.60 2.15 86 716.12 11796.45
Index Options NIFTY 25JUL2019 CE 11,100.00 650.00 780.00 645.00 687.85 775.00 80 707.95 11796.45
Index Options NIFTY 27JUN2019 CE 9,900.00 1,801.55 1,887.55 1,799.50 1,812.80 1,879.90 77 680.37 11796.45
Index Options NIFTY 27JUN2019 CE 12,350.00 0.75 0.75 0.25 0.75 0.25 70 648.40 11796.45
Index Options NIFTY 29AUG2019 PE 11,300.00 104.15 111.00 78.00 100.00 78.00 75 641.21 11796.45
Index Options NIFTY 26DEC2019 PE 10,000.00 60.00 63.50 52.55 60.35 52.55 85 641.12 11796.45
Index Options NIFTY 27JUN2019 CE 10,600.00 1,074.00 1,224.10 1,074.00 1,117.55 1,194.00 68 599.28 11796.45
Index Options NIFTY 25JUL2019 PE 11,550.00 124.00 124.00 86.40 119.65 92.00 68 594.11 11796.45
Index Options NIFTY 27JUN2019 PE 10,200.00 0.50 0.75 0.50 0.70 0.75 77 589.09 11796.45
Index Options NIFTY 25JUL2019 CE 11,400.00 396.65 500.00 388.95 428.70 500.00 63 559.56 11796.45
Index Options NIFTY 27JUN2019 PE 10,750.00 0.55 1.00 0.20 0.50 0.20 66 532.16 11796.45
Index Options NIFTY 27JUN2019 PE 9,900.00 1.80 1.80 0.25 0.75 0.60 71 527.21 11796.45
Index Options NIFTY 27JUN2019 CE 8,000.00 3,680.00 3,813.00 3,670.00 3,704.95 3,813.00 59 518.55 11796.45
Index Options NIFTY 25JUL2019 CE 11,950.00 90.00 144.00 89.90 103.30 127.35 57 515.91 11796.45
Index Options NIFTY 29AUG2019 CE 11,900.00 200.10 264.50 200.00 212.00 241.00 56 509.80 11796.45
Index Options NIFTY 25JUN2020 PE 9,600.00 82.00 82.00 82.00 217.00 82.00 70 508.31 11796.45
Index Options NIFTY 29AUG2019 PE 10,500.00 23.90 23.90 16.10 21.50 18.40 61 481.21 11796.45
Index Options NIFTY 27JUN2019 PE 10,400.00 0.50 0.50 0.50 0.90 0.50 56 436.82 11796.45
Index Options NIFTY 26DEC2019 CE 10,000.00 1,895.00 2,029.00 1,895.00 1,924.10 1,994.90 48 431.68 11796.45
Index Options NIFTY 29AUG2019 PE 11,400.00 122.60 126.35 93.70 119.00 101.90 47 405.48 11796.45
Index Options NIFTY 04JUL2019 CE 12,400.00 4.00 4.00 1.40 2.05 1.95 43 399.96 11796.45
Index Options NIFTY 25JUN2020 PE 8,700.00 35.00 35.00 35.00 82.00 35.00 61 399.63 11796.45
Index Options NIFTY 26DEC2019 CE 8,000.00 3,740.00 3,895.00 3,730.00 3,770.20 3,840.00 45 398.48 11796.45
Index Options NIFTY 25JUL2019 PE 9,700.00 2.40 2.40 1.50 1.50 1.90 53 385.65 11796.45
Index Options NIFTY 11JUL2019 CE 12,300.00 10.90 10.90 10.90 34.60 10.90 40 369.33 11796.45
Index Options NIFTY 26DEC2019 PE 13,000.00 1,087.60 1,087.60 950.00 1,068.60 950.00 33 346.41 11796.45
Index Options NIFTY 29AUG2019 CE 12,400.00 52.00 71.20 52.00 55.60 69.05 37 345.77 11796.45
Index Options NIFTY 25JUL2019 CE 11,650.00 229.45 310.00 229.45 248.35 298.85 38 339.87 11796.45
Index Options NIFTY 25JUL2019 CE 12,250.00 29.00 43.00 29.00 31.00 43.00 36 331.78 11796.45
Index Options NIFTY 26DEC2019 CE 11,500.00 692.80 765.00 691.70 718.40 765.00 35 320.92 11796.45
Index Options NIFTY 25JUL2019 CE 10,600.00 1,120.45 1,249.00 1,120.45 1,170.00 1,230.00 36 318.32 11796.45
Index Options NIFTY 29AUG2019 PE 10,800.00 35.00 38.00 27.50 36.00 31.00 39 316.92 11796.45
Index Options NIFTY 29AUG2019 CE 11,500.00 418.00 510.00 418.00 435.00 507.30 34 304.99 11796.45
Index Options NIFTY 29AUG2019 PE 11,600.00 187.25 190.00 142.00 174.90 149.90 33 291.18 11796.45
Index Options NIFTY 27JUN2019 CE 11,450.00 251.55 347.00 251.55 288.00 346.20 31 273.27 11796.45
Index Options NIFTY 25JUL2019 CE 12,150.00 55.70 77.25 35.65 193.15 49.60 29 265.49 11796.45
Index Options NIFTY 29AUG2019 PE 11,900.00 283.15 310.05 245.25 315.00 259.25 29 264.91 11796.45
Index Options NIFTY 04JUL2019 PE 11,950.00 269.65 269.65 161.30 242.40 173.50 29 263.82 11796.45
Index Options NIFTY 29AUG2019 PE 11,200.00 80.30 80.30 59.75 78.10 64.95 30 253.45 11796.45
Index Options NIFTY 25JUL2019 PE 10,300.00 4.60 7.00 4.55 4.35 5.00 32 247.31 11796.45
Index Options NIFTY 26DEC2019 CE 13,500.00 25.50 33.90 25.50 32.00 30.10 24 243.58 11796.45
Index Options NIFTY 25JUL2019 PE 10,400.00 5.90 6.20 5.50 5.50 5.50 31 241.94 11796.45
Index Options NIFTY 27JUN2019 CE 12,900.00 0.85 0.85 0.05 0.25 0.05 25 241.88 11796.45
Index Options NIFTY 11JUL2019 PE 11,300.00 33.00 36.00 20.00 30.00 20.00 28 237.86 11796.45
Index Options NIFTY 27JUN2019 CE 9,800.00 1,889.15 2,003.55 1,888.80 1,870.00 1,984.75 27 237.54 11796.45
Index Options NIFTY 27JUN2019 PE 10,300.00 0.50 0.65 0.50 1.10 0.65 29 224.04 11796.45
Index Options NIFTY 11JUL2019 CE 12,500.00 7.00 9.00 7.00 8.35 9.00 23 215.76 11796.45
Index Options NIFTY 29AUG2019 CE 12,100.00 130.95 164.35 128.60 136.20 151.00 23 211.32 11796.45
Index Options NIFTY 26DEC2019 PE 9,500.00 31.50 32.00 30.00 34.40 32.00 29 207.31 11796.45
Index Options NIFTY 27JUN2019 PE 10,100.00 0.15 0.75 0.10 0.60 0.75 26 196.96 11796.45
Index Options NIFTY 27JUN2019 CE 10,400.00 1,313.50 1,402.00 1,308.60 1,317.65 1,402.00 22 193.47 11796.45
Index Options NIFTY 11JUL2019 PE 11,400.00 45.00 45.00 25.00 40.00 39.00 21 180.08 11796.45
Index Options NIFTY 27JUN2019 CE 14,100.00 0.80 0.80 0.35 0.50 0.35 17 179.78 11796.45
Index Options NIFTY 27JUN2019 CE 10,900.00 780.20 890.45 780.20 809.15 890.35 19 167.46 11796.45
Index Options NIFTY 27JUN2019 PE 12,050.00 357.05 357.05 219.60 322.40 257.10 18 166.68 11796.45
Index Options NIFTY 11JUL2019 PE 11,900.00 250.00 250.00 170.00 230.00 184.00 18 163.30 11796.45
Index Options NIFTY 27JUN2019 CE 13,300.00 0.30 0.35 0.05 0.70 0.10 15 149.63 11796.45
Index Options NIFTY 27JUN2019 PE 11,050.00 1.00 1.15 1.00 1.35 1.10 18 149.19 11796.45
Index Options NIFTY 25JUL2019 PE 12,400.00 570.00 570.00 548.00 560.00 570.00 13 126.33 11796.45
Index Options NIFTY 04JUL2019 CE 12,700.00 2.00 2.00 0.70 2.35 0.70 13 123.83 11796.45
Index Options NIFTY 04JUL2019 CE 11,400.00 324.10 400.95 321.20 339.85 400.95 12 105.66 11796.45
Index Options NIFTY 27JUN2019 CE 8,500.00 3,204.25 3,204.30 3,190.00 3,363.35 3,190.00 12 105.27 11796.45
Index Options NIFTY 11JUL2019 PE 12,000.00 321.40 325.00 260.05 220.00 260.05 11 101.55 11796.45
Index Options NIFTY 29AUG2019 PE 10,900.00 40.90 41.00 31.00 43.10 31.00 12 98.44 11796.45
Index Options NIFTY 29AUG2019 CE 11,200.00 650.70 725.00 650.65 754.10 725.00 11 97.82 11796.45
Index Options NIFTY 29AUG2019 CE 12,800.00 35.00 35.00 13.00 42.05 19.90 10 96.14 11796.45
Index Options NIFTY 25JUL2019 CE 12,050.00 69.60 100.50 69.00 110.00 88.50 10 91.02 11796.45
Index Options NIFTY 31DEC2020 PE 9,800.00 145.00 145.00 145.00 175.00 145.00 12 89.51 11796.45
Index Options NIFTY 25JUL2019 CE 10,200.00 1,535.00 1,630.00 1,524.00 1,508.15 1,630.00 10 88.17 11796.45
Index Options NIFTY 27JUN2019 PE 12,800.00 1,056.20 1,056.20 957.00 1,070.25 957.00 8 82.82 11796.45
Index Options NIFTY 18JUL2019 CE 12,000.00 65.00 97.00 65.00 75.60 80.05 9 81.59 11796.45
Index Options NIFTY 29AUG2019 CE 12,600.00 23.00 36.00 23.00 24.00 36.00 8 75.77 11796.45
Index Options NIFTY 27JUN2019 PE 12,150.00 461.80 470.30 335.00 382.45 335.00 8 75.43 11796.45
Index Options NIFTY 31DEC2020 PE 7,800.00 15.00 15.00 15.00 42.00 15.00 12 70.34 11796.45
Index Options NIFTY 25JUL2019 PE 11,950.00 248.65 248.65 238.40 266.00 238.40 7 64.04 11796.45
Index Options NIFTY 26DEC2019 CE 5,000.00 6,750.00 6,760.00 6,750.00 6,775.00 6,760.00 7 61.72 11796.45
Index Options NIFTY 27JUN2019 CE 6,000.00 5,710.35 5,718.00 5,708.05 5,715.85 5,718.00 7 61.49 11796.45
Index Options NIFTY 26DEC2019 PE 12,500.00 745.40 745.40 640.00 720.00 640.00 6 59.42 11796.45
Index Options NIFTY 27JUN2019 PE 10,950.00 0.95 0.95 0.95 0.70 0.95 7 57.49 11796.45
Index Options NIFTY 04JUL2019 PE 12,200.00 412.25 412.25 381.00 434.60 394.00 6 56.67 11796.45
Index Options NIFTY 04JUL2019 PE 10,500.00 0.90 0.90 0.60 1.05 0.60 7 55.13 11796.45
Index Options NIFTY 25JUL2019 PE 10,200.00 3.15 4.95 3.15 3.60 4.95 7 53.57 11796.45
Index Options NIFTY 25JUL2019 PE 10,100.00 3.05 3.90 2.70 3.40 3.90 7 53.04 11796.45
Index Options NIFTY 25JUL2019 CE 10,400.00 1,347.95 1,435.00 1,347.95 1,316.40 1,435.00 6 52.97 11796.45
Index Options NIFTY 27JUN2019 CE 10,200.00 1,500.35 1,600.00 1,500.35 1,481.40 1,600.00 6 52.74 11796.45
Index Options NIFTY 27JUN2019 PE 7,000.00 0.50 0.50 0.05 0.10 0.05 10 52.50 11796.45
Index Options NIFTY 29AUG2019 PE 11,100.00 60.65 64.05 52.60 74.00 52.60 6 50.22 11796.45
Index Options NIFTY 25JUL2019 CE 13,100.00 3.00 3.05 3.00 7.00 3.05 5 49.14 11796.45
Index Options NIFTY 27JUN2019 PE 10,650.00 0.85 1.00 0.80 0.90 0.95 6 47.93 11796.45
Index Options NIFTY 30JUN2022 PE 11,700.00 732.00 732.00 732.00 758.00 732.00 5 46.62 11796.45
Index Options NIFTY 25JUL2019 CE 9,800.00 1,925.00 2,038.00 1,925.00 1,950.00 2,038.00 5 44.23 11796.45
Index Options NIFTY 27JUN2019 CE 11,150.00 584.75 612.00 584.75 533.00 612.00 5 44.06 11796.45
Index Options NIFTY 27JUN2019 CE 9,600.00 2,063.35 2,180.00 2,063.35 2,122.05 2,180.00 5 43.94 11796.45
Index Options NIFTY 27JUN2019 CE 11,350.00 339.50 395.00 314.55 373.25 395.00 5 43.90 11796.45
Index Options NIFTY 27JUN2019 PE 12,600.00 846.20 846.20 815.10 864.25 825.95 4 40.29 11796.45
Index Options NIFTY 27JUN2019 CE 13,400.00 0.80 0.80 0.35 0.50 0.35 4 40.20 11796.45
Index Options NIFTY 27JUN2019 CE 13,250.00 0.80 0.80 0.40 0.35 0.40 4 39.75 11796.45
Index Options NIFTY 04JUL2019 CE 12,800.00 0.65 0.65 0.25 2.35 0.25 4 38.40 11796.45
Index Options NIFTY 25JUL2019 PE 10,150.00 3.20 4.00 3.20 4.30 3.25 5 38.08 11796.45
Index Options NIFTY 27JUN2019 CE 12,450.00 0.65 0.65 0.30 0.40 0.30 4 37.35 11796.45
Index Options NIFTY 11JUL2019 CE 11,850.00 181.85 181.85 127.10 111.50 127.10 4 35.99 11796.45
Index Options NIFTY 29AUG2019 CE 11,600.00 349.65 370.05 349.65 371.60 370.05 4 35.88 11796.45
Index Options NIFTY 27JUN2019 CE 5,000.00 6,714.20 6,790.00 6,714.20 6,734.50 6,790.00 4 35.29 11796.45
Index Options NIFTY 27JUN2019 CE 7,000.00 4,710.00 4,715.00 4,710.00 4,702.30 4,715.00 4 35.14 11796.45
Index Options NIFTY 25JUN2020 PE 9,000.00 58.25 62.00 58.25 48.40 62.00 5 33.97 11796.45
Index Options NIFTY 27JUN2019 PE 13,300.00 1,580.00 1,580.00 1,481.45 1,518.90 1,481.45 3 33.41 11796.45
Index Options NIFTY 27JUN2019 CE 13,700.00 0.75 0.75 0.60 0.65 0.60 3 30.83 11796.45
Index Options NIFTY 31DEC2020 PE 10,100.00 160.00 160.00 160.00 195.35 160.00 4 30.78 11796.45
Index Options NIFTY 27JUN2019 CE 13,600.00 0.10 0.15 0.10 0.15 0.10 3 30.60 11796.45
Index Options NIFTY 25JUL2019 PE 9,900.00 1.55 2.60 1.55 2.35 2.60 4 29.71 11796.45
Index Options NIFTY 25JUL2019 PE 9,800.00 1.35 1.65 1.35 1.05 1.65 4 29.40 11796.45
Index Options NIFTY 26SEP2019 CE 13,000.00 40.90 40.90 40.90 35.00 40.90 3 29.34 11796.45
Index Options NIFTY 27JUN2019 PE 9,600.00 0.45 0.45 0.05 0.15 0.10 4 28.80 11796.45
Index Options NIFTY 31DEC2020 CE 9,800.00 2,680.00 2,680.00 2,680.00 2,700.00 2,680.00 3 28.08 11796.45
Index Options NIFTY 26SEP2019 PE 12,000.00 390.00 390.00 377.00 370.00 377.00 3 27.86 11796.45
Index Options NIFTY 04JUL2019 PE 12,050.00 250.00 250.05 250.00 337.90 250.00 3 27.68 11796.45
Index Options NIFTY 26SEP2019 CE 12,000.00 251.90 251.90 251.90 240.00 251.90 3 27.57 11796.45
Index Options NIFTY 29AUG2019 CE 11,750.00 401.95 401.95 320.00 693.50 370.00 3 27.26 11796.45
Index Options NIFTY 26DEC2019 CE 11,000.00 1,050.00 1,120.00 1,046.10 1,060.00 1,120.00 3 27.16 11796.45
Index Options NIFTY 29AUG2019 CE 10,500.00 1,285.00 1,400.00 1,285.00 1,498.00 1,400.00 3 26.69 11796.45
Index Options NIFTY 25JUL2019 CE 11,150.00 680.00 680.00 680.00 764.90 680.00 3 26.62 11796.45
Index Options NIFTY 11JUL2019 CE 11,500.00 319.35 319.35 319.35 234.15 319.35 3 26.59 11796.45
Index Options NIFTY 25JUL2019 CE 10,300.00 1,466.70 1,528.00 1,466.70 1,420.00 1,528.00 3 26.53 11796.45
Index Options NIFTY 25JUL2019 PE 11,450.00 85.70 85.70 75.30 85.00 75.30 3 25.95 11796.45
Index Options NIFTY 11JUL2019 PE 11,200.00 18.00 18.00 14.00 156.50 14.00 3 25.24 11796.45
Index Options NIFTY 31DEC2020 PE 8,100.00 20.00 20.00 20.00 180.50 20.00 4 24.36 11796.45
Index Options NIFTY 25JUL2019 PE 13,600.00 1,740.40 1,740.40 1,740.40 1,409.70 1,740.40 2 23.01 11796.45
Index Options NIFTY 26DEC2019 PE 13,500.00 1,442.70 1,442.70 1,442.70 1,400.00 1,442.70 2 22.41 11796.45
Index Options NIFTY 27JUN2019 PE 13,100.00 1,345.75 1,345.90 1,345.75 1,390.00 1,345.90 2 21.67 11796.45
Index Options NIFTY 27JUN2019 PE 12,700.00 924.50 924.50 890.00 964.25 890.00 2 20.41 11796.45
Index Options NIFTY 30DEC2021 CE 10,600.00 2,626.00 2,650.00 2,626.00 2,761.55 2,650.00 2 19.86 11796.45
Index Options NIFTY 27JUN2019 CE 13,200.00 0.05 0.05 0.05 0.10 0.05 2 19.80 11796.45
Index Options NIFTY 04JUL2019 CE 12,600.00 2.90 2.90 1.25 2.00 1.25 2 18.90 11796.45
Index Options NIFTY 27JUN2019 CE 12,550.00 0.55 0.55 0.45 0.55 0.45 2 18.83 11796.45
Index Options NIFTY 29AUG2019 PE 12,100.00 374.50 374.50 370.50 419.00 370.50 2 18.71 11796.45
Index Options NIFTY 26DEC2019 CE 9,000.00 2,999.50 2,999.50 2,943.40 2,865.00 2,943.40 2 17.96 11796.45
Index Options NIFTY 26DEC2019 CE 8,500.00 3,428.00 3,428.00 3,427.00 3,349.50 3,427.00 2 17.89 11796.45
Index Options NIFTY 26DEC2019 CE 8,600.00 3,320.00 3,320.00 3,319.00 3,235.50 3,319.00 2 17.88 11796.45
Index Options NIFTY 26DEC2019 CE 8,700.00 3,220.00 3,220.00 3,219.00 3,135.50 3,219.00 2 17.88 11796.45
Index Options NIFTY 25JUL2019 CE 9,900.00 1,817.00 1,819.00 1,817.00 1,611.30 1,819.00 2 17.58 11796.45
Index Options NIFTY 04JUL2019 CE 11,200.00 483.35 543.00 483.35 707.55 543.00 2 17.57 11796.45
Index Options NIFTY 27JUN2019 PE 4,600.00 0.75 0.75 0.05 0.05 0.05 5 17.25 11796.45
Index Options NIFTY 26SEP2019 PE 11,000.00 87.55 87.55 80.00 80.40 80.00 2 16.63 11796.45
Index Options NIFTY 29AUG2019 PE 10,700.00 30.00 30.00 29.00 53.20 29.00 2 16.09 11796.45
Index Options NIFTY 27JUN2019 PE 9,400.00 0.30 0.30 0.30 0.70 0.30 2 14.10 11796.45
Index Options NIFTY 29AUG2019 PE 13,600.00 1,900.00 1,900.00 1,900.00 1,382.55 1,900.00 1 11.63 11796.45
Index Options NIFTY 25JUL2019 CE 13,600.00 0.70 0.70 0.70 32.25 0.70 1 10.20 11796.45
Index Options NIFTY 27JUN2019 PE 12,450.00 725.45 725.45 725.45 746.75 725.45 1 9.88 11796.45
Index Options NIFTY 27JUN2019 CE 13,100.00 0.25 0.25 0.25 0.45 0.25 1 9.83 11796.45
Index Options NIFTY 27JUN2019 PE 12,350.00 519.00 519.00 519.00 685.55 519.00 1 9.65 11796.45
Index Options NIFTY 04JUL2019 PE 12,100.00 385.00 385.00 385.00 390.00 385.00 1 9.36 11796.45
Index Options NIFTY 31DEC2020 CE 10,100.00 2,369.00 2,369.00 2,369.00 2,637.00 2,369.00 1 9.35 11796.45
Index Options NIFTY 25JUL2019 PE 12,050.00 384.00 384.00 384.00 345.00 384.00 1 9.33 11796.45
Index Options NIFTY 26DEC2019 PE 11,900.00 371.00 371.00 371.00 380.00 371.00 1 9.20 11796.45
Index Options NIFTY 29AUG2019 CE 11,000.00 915.00 915.00 915.00 800.00 915.00 1 8.94 11796.45
Index Options NIFTY 29AUG2019 CE 10,800.00 1,080.00 1,080.00 1,080.00 1,033.00 1,080.00 1 8.91 11796.45
Index Options NIFTY 27JUN2019 CE 11,250.00 536.55 536.55 536.55 486.80 536.55 1 8.84 11796.45
Index Options NIFTY 26DEC2019 CE 7,000.00 4,719.95 4,719.95 4,719.95 4,720.00 4,719.95 1 8.79 11796.45
Index Options NIFTY 04JUL2019 CE 11,000.00 710.00 710.00 710.00 882.20 710.00 1 8.78 11796.45
Index Options NIFTY 27JUN2019 PE 10,850.00 0.60 0.60 0.60 1.40 0.60 1 8.14 11796.45
Index Options NIFTY 26DEC2019 PE 10,500.00 86.00 86.00 86.00 91.10 86.00 1 7.94 11796.45
Index Options NIFTY 04JUL2019 PE 10,200.00 1.25 1.25 1.25 3.05 1.25 1 7.65 11796.45
Index Options NIFTY 27JUN2019 PE 5,000.00 0.50 0.50 0.50 0.05 0.50 1 3.75 11796.45
Index Options NIFTY 26DEC2019 CE 12,200.00 - - - 970.00 970.00 - - 11796.45
Index Options NIFTY 28DEC2023 PE 10,100.00 - - - 242.85 - - - 11796.45
Index Options NIFTY 14AUG2019 CE 12,050.00 - - - 344.20 - - - 11796.45
Index Options NIFTY 28DEC2023 PE 10,300.00 - - - 269.65 - - - 11796.45
Index Options NIFTY 14AUG2019 CE 12,250.00 - - - 257.10 - - - 11796.45
Index Options NIFTY 01AUG2019 CE 11,800.00 - - - 438.90 - - - 11796.45
Index Options NIFTY 28DEC2023 PE 10,500.00 - - - 298.30 - - - 11796.45
Index Options NIFTY 31DEC2020 PE 9,100.00 - - - 311.40 - - - 11796.45
Index Options NIFTY 14AUG2019 CE 10,950.00 - - - 1,123.90 - - - 11796.45
Index Options NIFTY 18JUL2019 PE 10,650.00 - - - 39.95 - - - 11796.45
Index Options NIFTY 14AUG2019 PE 12,300.00 - - - 484.55 - - - 11796.45
Index Options NIFTY 18JUL2019 PE 10,850.00 - - - 73.35 - - - 11796.45
Index Options NIFTY 14AUG2019 PE 12,500.00 - - - 616.35 - - - 11796.45
Index Options NIFTY 27JUN2019 CE 7,100.00 - - - 3,011.85 - - - 11796.45
Index Options NIFTY 11JUL2019 PE 11,150.00 - - - 139.10 - - - 11796.45
Index Options NIFTY 04JUL2019 PE 9,750.00 - - - 0.65 - - - 11796.45
Index Options NIFTY 27JUN2019 CE 7,300.00 - - - 2,900.05 - - - 11796.45
Index Options NIFTY 18JUL2019 CE 12,350.00 - - - 27.55 - - - 11796.45
Index Options NIFTY 18JUL2019 CE 12,550.00 - - - 14.90 - - - 11796.45
Index Options NIFTY 27JUN2019 PE 6,000.00 - - - 0.50 0.50 - - 11796.45
Index Options NIFTY 26DEC2019 PE 6,100.00 - - - 22.10 - - - 11796.45
Index Options NIFTY 18JUL2019 CE 12,750.00 - - - 7.70 - - - 11796.45
Index Options NIFTY 27JUN2019 PE 6,200.00 - - - 35.75 - - - 11796.45
Index Options NIFTY 25JUN2020 PE 10,600.00 - - - 312.00 312.00 - - 11796.45
Index Options NIFTY 29JUN2023 PE 11,600.00 - - - 163.60 - - - 11796.45
Index Options NIFTY 27JUN2019 PE 6,400.00 - - - 44.70 - - - 11796.45
Index Options NIFTY 01AUG2019 PE 13,550.00 - - - 1,357.60 - - - 11796.45
Index Options NIFTY 25JUN2020 PE 10,800.00 - - - 304.00 304.00 - - 11796.45
Index Options NIFTY 18JUL2019 PE 12,600.00 - - - 1,201.30 - - - 11796.45
Index Options NIFTY 26DEC2019 PE 4,800.00 - - - 31.15 - - - 11796.45
Index Options NIFTY 29JUN2023 PE 11,800.00 - - - 187.90 - - - 11796.45
Index Options NIFTY 18JUL2019 PE 12,800.00 - - - 1,257.45 - - - 11796.45
Index Options NIFTY 11JUL2019 CE 11,750.00 - - - 139.90 - - - 11796.45
Index Options NIFTY 11JUL2019 PE 13,100.00 - - - 1,213.30 - - - 11796.45
Index Options NIFTY 11JUL2019 CE 11,950.00 - - - 73.00 73.00 - - 11796.45
Index Options NIFTY 11JUL2019 PE 13,300.00 - - - 1,389.15 - - - 11796.45
Index Options NIFTY 24JUN2021 PE 6,600.00 - - - 59.80 - - - 11796.45
Index Options NIFTY 28DEC2023 PE 8,500.00 - - - 89.65 - - - 11796.45
Index Options NIFTY 24JUN2021 PE 6,800.00 - - - 72.80 - - - 11796.45
Index Options NIFTY 28DEC2023 PE 8,700.00 - - - 103.40 - - - 11796.45
Index Options NIFTY 29DEC2022 PE 12,800.00 - - - 473.35 - - - 11796.45
Index Options NIFTY 29JUN2023 PE 8,800.00 - - - 10.85 - - - 11796.45
Index Options NIFTY 28DEC2023 PE 8,900.00 - - - 118.55 - - - 11796.45
Index Options NIFTY 31DEC2020 PE 10,300.00 - - - 212.00 212.00 - - 11796.45
Index Options NIFTY 25JUL2019 PE 11,250.00 - - - 50.95 50.95 - - 11796.45
Index Options NIFTY 08AUG2019 CE 11,050.00 - - - 1,007.25 - - - 11796.45
Index Options NIFTY 26SEP2019 CE 9,000.00 - - - 2,655.70 - - - 11796.45
Index Options NIFTY 30JUN2022 PE 11,100.00 - - - 732.00 732.00 - - 11796.45
Index Options NIFTY 08AUG2019 CE 11,250.00 - - - 850.20 - - - 11796.45
Index Options NIFTY 27JUN2019 CE 9,650.00 - - - 1,583.20 - - - 11796.45
Index Options NIFTY 29AUG2019 CE 11,550.00 - - - 820.65 - - - 11796.45
Index Options NIFTY 30JUN2022 PE 11,300.00 - - - 760.00 760.00 - - 11796.45
Index Options NIFTY 27JUN2019 CE 9,850.00 - - - 1,605.35 - - - 11796.45
Index Options NIFTY 29AUG2019 PE 13,100.00 - - - 1,089.40 - - - 11796.45
Index Options NIFTY 31DEC2020 CE 12,000.00 - - - 1,443.60 1,443.60 - - 11796.45
Index Options NIFTY 18JUL2019 CE 9,900.00 - - - 1,480.10 - - - 11796.45
Index Options NIFTY 30DEC2021 PE 9,400.00 - - - 566.30 - - - 11796.45
Index Options NIFTY 29AUG2019 CE 11,950.00 - - - 579.20 - - - 11796.45
Index Options NIFTY 22AUG2019 CE 12,050.00 - - - 301.25 - - - 11796.45
Index Options NIFTY 31DEC2020 CE 12,200.00 - - - 1,505.00 1,505.00 - - 11796.45
Index Options NIFTY 26SEP2019 CE 10,500.00 - - - 1,440.75 - - - 11796.45
Index Options NIFTY 30DEC2021 PE 9,600.00 - - - 624.10 - - - 11796.45
Index Options NIFTY 08AUG2019 PE 11,500.00 - - - 193.05 - - - 11796.45
Index Options NIFTY 22AUG2019 CE 12,250.00 - - - 221.45 - - - 11796.45
Index Options NIFTY 01AUG2019 CE 10,450.00 - - - 1,392.15 - - - 11796.45
Index Options NIFTY 25JUL2019 CE 13,350.00 - - - 76.25 - - - 11796.45
Index Options NIFTY 26SEP2019 PE 8,100.00 - - - 67.35 - - - 11796.45
Index Options NIFTY 25JUN2020 PE 7,100.00 - - - 6.00 6.00 - - 11796.45
Index Options NIFTY 31DEC2020 CE 10,900.00 - - - 2,107.00 2,107.00 - - 11796.45
Index Options NIFTY 04JUL2019 CE 11,550.00 - - - 242.85 242.85 - - 11796.45
Index Options NIFTY 01AUG2019 CE 10,650.00 - - - 1,218.55 - - - 11796.45
Index Options NIFTY 26DEC2019 PE 11,100.00 - - - 450.55 450.55 - - 11796.45
Index Options NIFTY 25JUL2019 CE 13,550.00 - - - 35.90 - - - 11796.45
Index Options NIFTY 26SEP2019 PE 8,300.00 - - - 32.40 - - - 11796.45
Index Options NIFTY 29DEC2022 PE 9,000.00 - - - 20.35 - - - 11796.45
Index Options NIFTY 22AUG2019 CE 10,950.00 - - - 1,049.75 - - - 11796.45
Index Options NIFTY 27JUN2019 PE 10,250.00 - - - 5.55 - - - 11796.45
Index Options NIFTY 30DEC2021 PE 12,100.00 - - - 690.75 690.75 - - 11796.45
Index Options NIFTY 22AUG2019 PE 12,300.00 - - - 530.80 - - - 11796.45
Index Options NIFTY 04JUL2019 PE 13,100.00 - - - 1,224.50 - - - 11796.45
Index Options NIFTY 11JUL2019 CE 10,000.00 - - - 1,426.25 - - - 11796.45
Index Options NIFTY 25JUN2020 PE 5,800.00 - - - 365.90 - - - 11796.45
Index Options NIFTY 08AUG2019 CE 13,000.00 - - - 90.25 - - - 11796.45
Index Options NIFTY 01AUG2019 PE 10,500.00 - - - 49.15 - - - 11796.45
Index Options NIFTY 25JUL2019 PE 13,400.00 - - - 1,381.30 - - - 11796.45
Index Options NIFTY 27JUN2019 PE 10,450.00 - - - 0.90 0.90 - - 11796.45
Index Options NIFTY 30DEC2021 PE 12,300.00 - - - 1,411.00 1,411.00 - - 11796.45
Index Options NIFTY 22AUG2019 PE 12,500.00 - - - 669.40 - - - 11796.45
Index Options NIFTY 11JUL2019 CE 10,200.00 - - - 1,232.10 - - - 11796.45
Index Options NIFTY 29DEC2022 PE 7,700.00 - - - 51.85 - - - 11796.45
Index Options NIFTY 29DEC2022 PE 7,900.00 - - - 26.80 - - - 11796.45
Index Options NIFTY 25JUL2019 PE 9,950.00 - - - 2.95 - - - 11796.45
Index Options NIFTY 31DEC2020 CE 9,500.00 - - - 2,810.00 2,810.00 - - 11796.45
Index Options NIFTY 31DEC2020 CE 9,700.00 - - - 3,130.00 3,130.00 - - 11796.45
Index Options NIFTY 04JUL2019 CE 9,750.00 - - - 1,497.80 - - - 11796.45
Index Options NIFTY 28DEC2023 PE 11,100.00 - - - 396.00 - - - 11796.45
Index Options NIFTY 18JUL2019 PE 11,050.00 - - - 124.35 - - - 11796.45
Index Options NIFTY 26DEC2019 CE 11,900.00 - - - 408.00 408.00 - - 11796.45
Index Options NIFTY 04JUL2019 CE 9,950.00 - - - 1,520.45 - - - 11796.45
Index Options NIFTY 18JUL2019 PE 11,250.00 - - - 196.75 - - - 11796.45
Index Options NIFTY 14AUG2019 CE 11,750.00 - - - 508.75 - - - 11796.45
Index Options NIFTY 18JUL2019 PE 11,450.00 - - - 292.30 - - - 11796.45
Index Options NIFTY 14AUG2019 PE 13,100.00 - - - 1,093.05 - - - 11796.45
Index Options NIFTY 31DEC2020 PE 8,400.00 - - - 205.00 205.00 - - 11796.45
Index Options NIFTY 14AUG2019 CE 11,950.00 - - - 394.55 - - - 11796.45
Index Options NIFTY 31DEC2020 PE 8,600.00 - - - 58.20 - - - 11796.45
Index Options NIFTY 31DEC2020 PE 8,800.00 - - - 255.55 - - - 11796.45
Index Options NIFTY 14AUG2019 PE 11,800.00 - - - 230.75 - - - 11796.45
Index Options NIFTY 27JUN2019 CE 6,600.00 - - - 3,299.80 - - - 11796.45
Index Options NIFTY 11JUL2019 PE 10,650.00 - - - 32.95 - - - 11796.45
Index Options NIFTY 27JUN2019 CE 6,800.00 - - - 3,183.25 - - - 11796.45
Index Options NIFTY 11JUL2019 PE 10,850.00 - - - 62.30 - - - 11796.45
Index Options NIFTY 25JUN2020 PE 11,400.00 - - - 760.00 760.00 - - 11796.45
Index Options NIFTY 18JUL2019 PE 13,200.00 - - - 1,299.10 - - - 11796.45
Index Options NIFTY 29JUN2023 PE 12,400.00 - - - 275.75 - - - 11796.45
Index Options NIFTY 04JUL2019 CE 10,000.00 - - - 1,610.85 - - - 11796.45
Index Options NIFTY 25JUN2020 PE 11,600.00 - - - 517.10 517.10 - - 11796.45
Index Options NIFTY 18JUL2019 PE 13,400.00 - - - 1,385.75 - - - 11796.45
Index Options NIFTY 26DEC2019 PE 5,600.00 - - - 46.80 - - - 11796.45
Index Options NIFTY 29JUN2023 PE 12,600.00 - - - 310.60 - - - 11796.45
Index Options NIFTY 27JUN2019 PE 5,700.00 - - - 19.20 - - - 11796.45
Index Options NIFTY 26DEC2019 PE 5,800.00 - - - 54.00 - - - 11796.45
Index Options NIFTY 11JUL2019 CE 12,550.00 - - - 16.20 - - - 11796.45
Index Options NIFTY 27JUN2019 PE 5,900.00 - - - 24.90 - - - 11796.45
Index Options NIFTY 11JUL2019 CE 12,750.00 - - - 8.35 - - - 11796.45
Index Options NIFTY 24JUN2021 PE 7,200.00 - - - 104.65 - - - 11796.45
Index Options NIFTY 28DEC2023 PE 9,100.00 - - - 135.20 - - - 11796.45
Index Options NIFTY 24JUN2021 PE 7,400.00 - - - 123.75 - - - 11796.45
Index Options NIFTY 11JUL2019 PE 12,600.00 - - - 1,157.90 - - - 11796.45
Index Options NIFTY 28DEC2023 PE 9,300.00 - - - 153.35 - - - 11796.45
Index Options NIFTY 24JUN2021 PE 7,600.00 - - - 145.15 - - - 11796.45
Index Options NIFTY 11JUL2019 PE 12,800.00 - - - 1,348.65 - - - 11796.45
Index Options NIFTY 29DEC2022 PE 13,400.00 - - - 377.10 - - - 11796.45
Index Options NIFTY 29AUG2019 PE 10,250.00 - - - 12.85 - - - 11796.45
Index Options NIFTY 29JUN2023 PE 9,400.00 - - - 22.55 - - - 11796.45
Index Options NIFTY 28DEC2023 PE 9,500.00 - - - 173.20 - - - 11796.45
Index Options NIFTY 29AUG2019 PE 10,450.00 - - - 31.20 - - - 11796.45
Index Options NIFTY 29JUN2023 PE 9,600.00 - - - 28.20 - - - 11796.45
Index Options NIFTY 29AUG2019 PE 10,650.00 - - - 48.00 - - - 11796.45
Index Options NIFTY 04JUL2019 PE 10,250.00 - - - 0.65 - - - 11796.45
Index Options NIFTY 25JUL2019 PE 12,250.00 - - - 555.10 - - - 11796.45
Index Options NIFTY 29AUG2019 CE 12,150.00 - - - 477.85 - - - 11796.45
Index Options NIFTY 04JUL2019 PE 10,450.00 - - - 2.00 - - - 11796.45
Index Options NIFTY 29AUG2019 CE 12,350.00 - - - 389.50 - - - 11796.45
Index Options NIFTY 04JUL2019 PE 10,650.00 - - - 5.35 - - - 11796.45
Index Options NIFTY 08AUG2019 CE 10,550.00 - - - 1,443.55 - - - 11796.45
Index Options NIFTY 25JUL2019 PE 10,950.00 - - - 46.20 - - - 11796.45
Index Options NIFTY 29AUG2019 CE 12,550.00 - - - 313.55 - - - 11796.45
Index Options NIFTY 30JUN2022 PE 10,600.00 - - - 98.30 - - - 11796.45
Index Options NIFTY 08AUG2019 CE 10,750.00 - - - 1,262.80 - - - 11796.45
Index Options NIFTY 08AUG2019 PE 12,100.00 - - - 455.65 - - - 11796.45
Index Options NIFTY 30JUN2022 PE 10,800.00 - - - 120.70 - - - 11796.45
Index Options NIFTY 29AUG2019 PE 12,400.00 - - - 608.60 - - - 11796.45
Index Options NIFTY 08AUG2019 CE 10,950.00 - - - 1,090.00 - - - 11796.45
Index Options NIFTY 01AUG2019 CE 11,050.00 - - - 899.90 - - - 11796.45
Index Options NIFTY 18JUL2019 CE 10,100.00 - - - 1,285.50 - - - 11796.45
Index Options NIFTY 22AUG2019 CE 13,050.00 - - - 49.30 - - - 11796.45
Index Options NIFTY 29AUG2019 PE 12,600.00 - - - 732.20 - - - 11796.45
Index Options NIFTY 31DEC2020 CE 11,500.00 - - - 1,980.00 1,980.00 - - 11796.45
Index Options NIFTY 30DEC2021 PE 8,900.00 - - - 202.20 202.20 - - 11796.45
Index Options NIFTY 04JUL2019 CE 12,150.00 - - - 143.00 - - - 11796.45
Index Options NIFTY 01AUG2019 CE 11,250.00 - - - 757.85 - - - 11796.45
Index Options