3/27/2019 NSE - National Stock Exchange of India Ltd.

CALLS   PUTS
Search NSE
Chart OI Chng in
OI
About Us Investor Relations Media Circulars Holidays Regulations Contact Us
Volume IV LTP Net
Chng
Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Strike
Price
Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Net
Chng
LTP IV 11,483.25
Volume Chng in
OI
OI
129.00 1.14% 

Equity Enter company name or symbol Normal Market has Closed. Mar 26, 2019
Next Trading Date : Mar 27 , 2019
(All prices in )

Live Market Products Corporates Membership Domestic Investors International Investors Technology Education Research

Home Live Market Option Chain Equity Derivatives Options Contracts

Option Chain (Equity Derivatives) Underlying Index: NIFTY 11483.25  As on Mar 26, 2019 15:30:30 IST

View Options Contracts for: NIFTY OR Search for an underlying stock: Filter by: Expiry Date 28MAR2019 Futures contracts

CALLS   PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng in OI
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
6,525 -300 10 - 3,785.90 -124.10 300 3,908.95 3,919.50 75 7600.00 1,425 0.15 0.50 1,500 0.30 0.60 189.42 496 -225 18,150
- - - - - - 7,500 3,408.50 - - 7700.00 - - 0.50 150 - 0.05 - - - 150
- - - - - - 7,500 3,318.25 - - 7800.00 - - 1.00 1,500 - - - - - -
- - - - - - 7,500 3,228.00 - - 7900.00 - - 0.90 1,500 - 1.60 - - - 1,575
189,825 -42,750 582 279.34 3,519.50 153.50 450 3,516.30 3,519.50 75 8000.00 7,050 0.05 0.10 600 -0.20 0.05 138.38 251 4,050 191,100
- - - - - - 7,500 3,057.75 - - 8100.00 1,200 0.05 1.00 1,500 - - - - - -
- - - - - - 7,500 2,967.50 - - 8200.00 1,200 0.05 1.00 1,500 - - - - - -
- - - - - - 7,500 2,877.25 - - 8300.00 1,200 0.05 1.00 1,500 - - - - - -
- - - - - - 7,500 2,787.00 - - 8400.00 2,400 0.05 1.00 1,500 - - - - - -
200,550 -137,025 1,898 236.84 3,018.05 141.10 150 3,016.85 3,026.20 75 8500.00 3,300 0.25 0.50 4,725 -0.30 0.25 131.07 93 -750 56,400
356,475 -319,125 4,578 - 2,836.40 66.05 150 2,921.05 2,929.95 75 8600.00 2,775 0.30 0.75 1,500 -0.50 0.50 134.08 151 8,475 11,400
138,525 -68,700 1,040 191.96 2,801.50 130.45 375 2,811.70 2,830.55 75 8700.00 75 0.20 0.95 1,725 -0.20 0.55 130.26 43 -1,500 6,375
- - - - - - 75 2,639.45 2,729.75 75 8800.00 2,400 0.05 1.20 6,000 - 1.00 - - - 150
- - - - - - 75 2,541.45 2,629.55 75 8900.00 2,400 0.05 1.30 6,000 - 1.00 - - - 75
345,750 -38,475 619 186.76 2,509.95 148.30 525 2,512.10 2,518.40 600 9000.00 75 0.55 0.70 1,800 - 0.70 118.26 639 -21,225 831,150
750 - - - 2,180.55 - 7,500 2,160.75 - - 9100.00 - - 0.75 1,650 -1.40 0.35 106.32 1 -75 1,875
- - - - - - 375 2,284.55 2,384.15 375 9150.00 - - 1.40 6,000 - - - - - -
600 - - - 1,865.00 - 75 2,231.50 2,334.15 375 9200.00 2,400 0.05 0.75 600 - 1.50 - - - 1,275
- - - - - - 7,500 2,009.60 2,478.45 7,500 9250.00 - - 1.40 6,000 - - - - - -
1,425 - - - 2,055.00 - 75 2,186.25 2,226.75 150 9300.00 75 0.20 0.80 150 -0.85 0.15 90.47 9 -450 1,950
- - - - - - 7,500 1,919.35 2,371.05 7,500 9350.00 - - 2.80 6,000 - - - - - -
13,800 -750 10 - 1,981.85 -176.90 75 2,054.65 2,167.20 150 9400.00 - - 0.40 2,175 -0.20 0.40 93.74 10 -750 13,800
- - - - - - 7,500 1,829.10 2,261.70 7,500 9450.00 75 0.25 2.40 6,000 - 2.80 - - - 75
209,250 -75,225 1,268 153.48 2,011.55 150.45 675 2,012.70 2,019.00 75 9500.00 300 0.40 0.60 3,300 -0.20 0.55 91.92 790 -12,600 438,075
- - - - - - 7,500 1,738.85 2,178.65 7,500 9550.00 - - 2.40 6,000 - - - - - -
78,600 -1,500 686 139.92 1,906.75 140.80 300 1,911.50 1,919.30 75 9600.00 600 0.15 0.35 300 -0.05 0.25 81.19 125 -3,075 59,100
- - - - - - 7,500 1,648.60 2,067.20 7,500 9650.00 - - 1.30 6,000 - - - - - -
2,175 -1,950 34 154.27 1,825.25 159.25 300 1,802.15 1,825.40 300 9700.00 300 0.40 0.80 450 -0.30 0.40 80.21 133 -6,450 46,950
- - - - - - 7,500 1,558.35 1,956.85 7,500 9750.00 - - 1.20 7,500 - - - - - -
12,750 -675 9 - 1,620.00 60.75 75 1,685.35 1,725.70 75 9800.00 75 0.50 0.75 2,100 -0.15 0.60 78.80 260 -1,200 301,500
- - - - - - 7,500 1,468.10 1,846.65 7,500 9850.00 - - 1.25 6,000 - - - - - -
11,625 -150 7 120.00 1,607.00 167.00 75 1,606.10 1,618.80 75 9900.00 1,800 0.55 0.60 1,350 -0.20 0.60 74.22 245 -675 290,175
- - - - - - 7,500 1,377.85 1,736.30 7,500 9950.00 - - 1.15 7,500 - - - - - -
218,175 -23,400 595 118.94 1,511.85 148.80 750 1,511.80 1,513.80 75 10000.00 600 0.25 0.30 9,825 -0.20 0.25 64.07 5,227 -98,475 1,710,975
- - - - - - 7,500 1,287.60 1,626.10 7,500 10050.00 - - 1.20 7,500 - - - - - -
11,175 -300 14 - 1,330.00 80.00 225 1,394.95 1,424.30 75 10100.00 375 0.25 0.30 2,475 -0.10 0.30 60.86 376 -6,150 150,900
- - - - - - 7,500 1,213.90 1,515.90 7,500 10150.00 75 0.10 1.25 7,500 -1.10 0.10 53.40 1 -75 225
30,450 -5,100 90 91.63 1,300.55 131.55 75 1,301.10 1,318.35 75 10200.00 525 0.20 0.50 9,300 -0.40 0.20 54.55 531 -1,350 546,450
- - - - - - 7,500 1,123.65 1,405.60 7,500 10250.00 450 0.50 1.20 7,500 - 0.55 - - - 2,550
15,750 -27,150 456 - 1,121.00 57.45 75 1,209.15 1,221.45 150 10300.00 75 0.40 0.90 675 -0.50 0.35 53.14 1,001 -18,975 902,025
75 - - - 1,213.00 - 75 1,088.25 1,190.55 75 10350.00 225 0.25 1.40 6,000 -0.75 0.25 49.39 237 1,875 10,425
44,325 -26,250 427 83.67 1,104.35 140.35 75 1,108.10 1,117.15 150 10400.00 375 0.55 1.05 225 -0.20 1.05 55.01 1,144 -43,950 653,475
225 - 2 - 933.45 16.45 75 1,027.85 1,149.75 75 10450.00 150 0.85 1.25 6,000 -0.85 1.35 54.29 38 -525 15,675
147,600 -32,400 972 82.77 1,010.10 145.95 300 1,012.30 1,014.65 1,500 10500.00 3,000 0.85 0.90 1,275 -0.85 0.90 49.39 12,527 -177,000 1,976,325
150 -75 1 - 831.20 26.20 75 955.00 976.65 75 10550.00 1,800 0.05 1.60 150 -0.45 1.20 48.74 32 -1,350 17,700
64,950 -10,350 355 77.94 912.55 150.85 225 911.80 914.65 900 10600.00 4,500 1.10 1.15 1,500 -0.65 1.20 46.35 13,476 -81,300 1,842,450
2,475 - - - 694.90 - 75 857.85 879.50 75 10650.00 300 0.35 1.60 300 -1.10 0.85 42.14 92 -6,675 16,875
321,750 -9,750 320 74.87 818.00 153.75 300 812.60 818.60 150 10700.00 3,000 1.05 1.25 525 -0.65 1.25 41.79 8,258 -173,925 1,920,825
6,900 -300 42 28.90 739.20 136.65 75 759.25 764.65 150 10750.00 75 1.10 1.70 375 -1.00 1.15 38.96 487 -7,350 66,900
488,250 -67,725 1,714 65.02 714.30 151.25 150 712.95 714.95 75 10800.00 6,375 1.20 1.45 75 -1.05 1.20 36.78 14,307 -195,000 1,596,750
9,225 -600 14 - 586.15 69.85 75 658.40 670.65 75 10850.00 75 0.80 1.50 975 -1.20 1.15 34.18 1,075 -12,750 138,000
314,400 -167,925 3,656 61.27 620.00 156.30 750 617.20 620.50 75 10900.00 75 1.55 1.65 300 -1.30 1.70 33.56 23,911 -271,125 1,227,975
18,975 -6,225 129 56.29 568.00 155.00 75 556.90 571.90 75 10950.00 5,025 0.50 1.80 375 -2.30 1.10 29.19 2,487 -21,000 138,675
698,700 -154,275 4,455 52.53 518.10 148.95 75 516.10 518.90 1,050 11000.00 300 1.95 2.05 8,250 -2.35 2.00 29.24 64,204 -286,350 3,215,100
40,050 -1,950 45 35.69 448.50 136.20 75 463.20 472.50 75 11050.00 75 1.60 2.40 75 -3.30 2.00 26.64 6,208 -48,000 112,275
543,225 -122,325 5,390 46.09 420.75 144.50 900 418.20 421.40 750 11100.00 900 2.05 2.10 75 -4.75 2.05 24.12 94,068 -80,475 1,917,225
18,450 -5,175 109 34.24 356.00 135.40 75 361.80 375.10 75 11150.00 675 2.15 2.45 75 -6.60 2.15 21.64 27,138 -126,975 186,225
765,750 -165,525 16,349 37.37 319.60 137.45 75 320.15 324.25 75 11200.00 450 2.70 2.80 19,050 -10.45 2.80 19.87 225,451 -477,525 2,293,575
56,850 -30,975 2,487 33.81 271.15 131.80 150 267.55 275.55 75 11250.00 6,225 3.40 3.50 1,200 -17.00 3.40 17.71 92,759 -134,475 465,075
801,675 -375,075 135,430 30.48 223.90 121.90 75 223.50 226.60 75 11300.00 1,200 5.00 5.10 225 -26.85 5.20 16.24 367,105 -6,000 2,648,625
NCFM Online
227,550 EMERGE
-474,225 EMERGE-ITP
72,336 25.92 KRA
174.25 106.25 75 174.00 178.75 300 11350.00 47,475 7.00
Ticker 7.25 3,375 -40.20Viewed
Recently 7.25 14.19
Quotes 203,747 Hide
158,475 876,150

https://www.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?symbolCode=-10003&symbol=NIFTY&symbol=NIFTY&in… 1/2
3/27/2019 NSE - National Stock Exchange of India Ltd.
CALLS   PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng in OI
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
1,554,150 -823,200 447,373 23.16 131.00 86.85 5,175 131.00 132.00 75 11400.00 1,725 11.30 11.35 6,150 -60.10 11.35 12.34 438,229 1,082,400 3,006,825
566,100 -410,775 197,734 20.84 92.05 65.85 150 91.40 92.10 375 11450.00 750 19.15 19.50 675 -83.10 19.60 10.62 97,309 660,000 1,119,975
2,998,125 -535,950 466,023 19.39 60.70 44.35 150 60.15 60.70 750 11500.00 75 34.20 34.55 5,250 -106.45 34.55 8.56 176,710 775,425 2,134,725
1,006,200 51,300 144,097 17.15 33.00 24.20 750 33.55 35.10 150 11550.00 75 57.00 57.50 900 -124.45 56.50 - 11,244 171,975 283,425
2,439,150 -1,107,525 256,339 16.92 18.50 13.10 3,150 18.50 18.80 4,050 11600.00 225 90.50 91.15 150 -136.95 90.50 - 24,973 -20,175 418,800
616,050 292,125 43,687 16.34 8.75 5.65 300 8.50 8.75 1,200 11650.00 825 126.35 133.00 75 -148.80 126.20 - 951 9,450 24,375
2,390,475 21,750 95,842 16.43 4.20 2.25 225 3.90 4.25 525 11700.00 750 172.40 174.50 150 -148.55 174.50 - 2,930 -16,875 84,450
232,425 11,550 10,786 16.58 1.90 0.20 2,400 1.80 1.90 1,050 11750.00 900 218.45 227.55 75 -158.15 219.25 - 26 300 1,575
970,200 -186,000 33,990 17.75 1.20 -0.40 1,725 1.20 1.25 675 11800.00 75 268.95 274.05 75 -154.25 269.10 - 501 -900 28,425
24,675 -12,300 1,181 19.57 1.00 -0.50 525 0.60 1.00 1,125 11850.00 75 314.15 331.95 75 - 342.05 - - - 75
217,950 -51,225 10,303 21.18 0.80 -0.65 1,500 0.80 1.00 300 11900.00 75 365.15 375.85 750 -139.80 377.90 - 23 -225 11,250
9,675 375 215 22.95 0.70 -0.60 6,000 0.25 1.20 3,000 11950.00 75 413.00 430.80 75 - - - - - -
1,376,925 -193,875 25,242 25.27 0.75 -0.65 17,700 0.70 0.75 1,275 12000.00 750 467.30 471.00 1,500 -151.15 469.85 - 3,859 -153,075 328,350
- - - - - - 75 0.15 1.50 6,000 12050.00 75 451.05 640.75 75 - - - - - -
79,575 -9,375 1,404 29.67 0.80 -0.55 1,500 0.60 0.75 975 12100.00 75 562.20 574.15 75 -52.70 672.10 75.05 2 150 12,000
- - - - - - 1,875 0.05 1.90 7,500 12150.00 7,500 594.45 722.35 75 - - - - - -
89,025 4,200 554 31.95 0.50 -0.70 825 0.50 0.75 5,400 12200.00 75 659.05 676.65 75 -156.15 663.05 - 19 -1,050 28,125
- - - - - - 75 0.05 1.40 6,000 12250.00 7,500 656.50 819.40 75 - - - - - -
38,550 -2,325 214 36.15 0.55 -0.65 1,350 0.55 0.75 4,350 12300.00 75 758.10 781.20 75 - 912.90 - - - 225
- - - - - - 1,950 0.05 1.80 6,000 12350.00 7,500 764.90 942.70 75 - - - - - -
76,950 -3,075 284 40.31 0.60 -0.50 675 0.60 0.80 4,800 12400.00 75 862.95 873.10 75 -158.40 886.60 - 23 -1,500 39,825
- - - - - - 75 0.05 1.30 300 12450.00 7,500 752.50 1,052.40 75 - - - - - -
436,575 -11,700 1,995 44.81 0.70 -0.40 15,000 0.60 0.70 8,550 12500.00 150 965.55 968.85 750 -155.60 970.00 - 589 -20,100 249,375
- - - - - - - - 1.20 6,000 12550.00 7,500 934.85 1,162.60 7,500 - - - - - -
1,200 - - - 0.60 - 2,400 0.05 1.25 6,000 12600.00 900 1,047.20 1,092.55 900 - 1,062.45 - - - 525
- - - - - - - - 1.20 6,000 12650.00 7,500 1,025.10 1,273.75 7,500 - - - - - -
3,750 -6,525 178 56.02 1.30 0.50 3,600 0.05 0.80 4,500 12700.00 900 1,150.90 1,192.55 900 - - - - - -
- - - - - - - - 1.40 6,000 12750.00 7,500 1,115.35 1,383.35 7,500 - - - - - -
7,050 - 54 52.03 0.35 -0.50 1,800 0.15 0.85 4,500 12800.00 900 1,250.90 1,292.55 900 - - - - - -
- - - - - - - - 1.40 6,000 12850.00 7,500 1,205.50 1,515.50 7,500 - - - - - -
8,850 -1,275 17 58.91 0.65 0.05 150 0.10 1.00 3,000 12900.00 900 1,350.85 1,392.70 900 - - - - - -
- - - - - - - - 1.90 7,500 12950.00 7,500 1,295.75 1,626.30 7,500 - - - - - -
128,475 -5,325 131 55.81 0.20 -0.15 5,100 0.10 0.20 150 13000.00 450 1,467.60 1,475.60 75 -140.05 1,483.60 - 419 -22,425 60,525
- - - - - - - - 1.90 7,500 13050.00 7,500 1,397.30 1,736.55 7,500 - - - - - -
- - - - - - 2,400 0.05 1.20 6,000 13100.00 900 1,547.90 1,595.55 900 - - - - - -
- - - - - - 2,400 0.05 1.20 6,000 13200.00 900 1,647.90 1,695.70 900 - - - - - -
75 -75 1 66.37 0.25 -1.05 75 0.25 1.20 6,000 13300.00 900 1,748.00 1,796.55 900 - - - - - -
150 - 2 64.45 0.10 -2.90 75 0.10 1.80 6,000 13400.00 900 1,847.00 1,896.55 900 - - - - - -
4,050 - 10 69.47 0.15 -0.40 300 0.15 0.85 9,750 13500.00 75 1,951.05 1,977.15 75 -130.00 2,002.00 - 6 -375 375
75 - - - 0.60 - 75 0.25 1.20 6,000 13600.00 900 2,043.00 2,099.00 900 - - - - - -
525 - - - 1.00 - 225 0.25 1.20 6,000 13700.00 900 2,141.90 2,198.70 900 - - - - - -
75 - - - 3.00 - 75 0.25 1.20 6,000 13800.00 900 2,241.90 2,298.70 900 - - - - - -
- - - - - - 2,400 0.05 1.20 6,000 13900.00 900 2,341.90 2,399.00 900 - - - - - -
124,350 - 307 83.66 0.15 -0.20 3,750 0.15 0.45 9,000 14000.00 75 2,471.00 2,475.30 75 -148.30 2,472.35 - 629 -43,275 101,475
12,300 4,800 4,646 91.41 0.30 0.10 2,475 0.05 0.30 825 14100.00 75 2,547.95 2,598.65 75 -31.50 2,591.00 - 1 -75 1,050
Total 21,829,425 1,998,738 1,927,576 34,856,475

Top
Note :

10% interest rate is applied while computing implied volatility.

Open Interest values in the option chain are refreshed at the end of the day after bhavcopy file has been made available on the website.
 Highlighted options are in-the-money.

NSE group companies NSE Clearing NSETECH NSE Indices NSE Data & Analytics NSEIT
CALLS   PUTS
NSE Investments Terms of Use | Disclaimer | Sitemap
Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng in OI
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
Copyright © 2017 National Stock Exchange of India Ltd. All rights reserved.     Best viewed in IE8+ and 1024 x 768 resolution.

NCFM Online EMERGE EMERGE-ITP KRA Ticker Recently Viewed Quotes Hide

https://www.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?symbolCode=-10003&symbol=NIFTY&symbol=NIFTY&in… 2/2