08/02/2021 Option Chain - NSE India

YOU ARE ON THE NEW NSE WEBSITE, ACCESS THE OLD WEBSITE ON THE URL www1.nseindia.com OR CLICK HERE

Equity Stock Currency Interest Rates Commodities

Option Chain (Equity Derivatives) Underlying Index: NIFTY 14,924.25 As on 05-Feb-2021 15:30:00 IST
Futures contracts

View Options Contracts for: Select Symbol Expiry Date Strike Price

NIFTY OR AARTIIND GO 11-Feb-2021 OR 6,000.00

Terms of Use Best View XLS

Download (.csv)

CALLS PUTS
CHNG BID BID ASK ASK STRIKE BID BID ASK ASK CH
OI VOLUME IV LTP CHNG CHNG LTP IV VOLUME
IN OI QTY PRICE PRICE QTY PRICE QTY PRICE PRICE QTY IN
- - - - - - 2,850 2,987.65 3,166.00 2,850 11,850.00 225 1.15 1.25 900 -0.10 1.25 67.05 6,613 1,4
- - - - - - 1,500 2,886.35 3,203.70 2,850 11,900.00 1,425 1.10 1.20 3,000 -100.70 1.10 65.94 3,956 3
- - - - - - 1,500 2,889.40 3,155.75 2,850 11,950.00 75 0.80 1.15 975 -108.95 0.80 64.55 12,228 3
6 - - - 2,880.0 - 75 2,908.20 2,942.55 75 12,000.00 9,675 1.10 1.15 3,675 -0.25 1.10 63.46 17,399 4,9
0
- - - - - - 2,850 2,744.40 2,959.75 2,850 12,050.00 525 1.10 1.20 75 -142.35 1.10 62.08 1,721
- - - - - - 2,850 2,728.70 2,909.35 2,850 12,100.00 900 1.20 1.50 1,500 -151.55 1.40 62.30 2,612 5
- - - - - - 1,500 2,673.20 2,858.00 1,500 12,150.00 600 1.25 1.75 450 -160.95 1.90 63.50 2,689
- - - - - - 2,850 2,626.15 2,807.85 2,850 12,200.00 75 1.25 1.40 150 -0.60 1.25 59.62 5,090 1,5
- - - - - - 2,850 2,574.95 2,756.95 2,850 12,250.00 600 1.30 2.35 225 -182.35 1.80 60.87 1,991 3
- - - - - - 2,850 2,477.50 2,706.10 1,500 12,300.00 300 1.10 1.40 1,200 -0.90 1.10 56.95 1,757 4
- - - - - - 1,500 2,477.55 2,655.90 1,500 12,350.00 300 0.85 2.30 75 - - - -
3 - - - 2,400.0 - 1,500 2,399.70 2,605.40 1,500 12,400.00 75 1.30 1.50 1,500 -0.45 1.50 56.37 3,444 9
0
- - - - - - 1,500 2,379.90 2,563.85 1,500 12,450.00 300 1.15 2.35 75 -231.45 1.60 55.67 130 4
41 1 1 - 2,350.0 - 3,150 2,374.65 2,435.95 300 12,500.00 4,500 1.25 1.30 300 -0.30 1.40 52.90 13,769 1,6
0
- - - - - - 1,500 2,284.30 2,459.35 1,500 12,550.00 2,100 1.05 2.40 75 -1.65 1.30 52.28 136 5
- - - - - - 2,850 2,281.95 2,383.30 2,850 12,600.00 900 1.25 1.50 150 -0.85 1.20 51.81 1,561 1
- - - - - - 1,500 2,187.75 2,356.45 1,500 12,650.00 300 1.15 2.75 75 - - - -
1 - - - 1,375.3 - 3,150 2,182.10 2,243.15 300 12,700.00 150 1.45 1.85 75 -0.30 1.45 50.54 3,507 6
0
- - - - - - 1,500 2,086.30 2,252.55 1,500 12,750.00 75 1.45 2.85 300 -4.20 1.55 48.94 146 1
1 - - - 962.80 - 2,850 2,082.15 2,143.15 300 12,800.00 75 1.65 1.75 4,500 -0.50 1.50 48.20 4,509 2
- - - - - - 2,850 1,975.50 2,152.45 2,850 12,850.00 450 1.55 2.90 300 -0.50 1.55 46.78 443 1
1 - - - 911.30 - 300 1,984.60 2,042.95 300 12,900.00 150 1.65 1.95 675 -0.20 2.00 46.34 4,280 2
- - - - - - 2,850 1,880.85 2,050.70 2,850 12,950.00 75 1.30 2.05 600 -0.60 1.70 45.10 443 5
118 6 54 - 1,914.7 48.15 375 1,915.40 1,933.30 300 13,000.00 2,925 1.70 1.75 3,975 -0.70 1.65 44.02 1,03,628 12,
5
- - - - - - 1,500 1,789.05 1,946.80 1,500 13,050.00 450 1.65 2.35 75 -1.20 1.65 44.16 2,212 3
4 - - - 1,764.0 - 2,850 1,771.05 1,880.60 2,850 13,100.00 2,175 2.10 2.20 75 -0.95 1.70 43.17 10,848 1,9
0
- - - - - - 1,500 1,696.30 1,844.05 1,500 13,150.00 300 2.25 2.70 750 -0.60 2.35 42.41 621
12 - 13 - 1,736.4 116.45 300 1,697.40 1,745.15 750 13,200.00 450 2.35 2.60 3,900 -0.60 2.50 41.84 14,510 9
5
2 - - - 857.70 - 2,850 1,599.10 1,742.80 2,850 13,250.00 300 2.60 3.35 750 -0.90 2.70 40.91 607 4
15 - - - 1,500.0 - 300 1,597.80 1,734.55 2,850 13,300.00 300 2.80 2.90 1,275 -0.40 3.35 40.16 13,890 8
0
2 - - - 767.40 - 2,850 1,469.95 1,676.65 2,850 13,350.00 75 3.20 3.30 150 -0.90 3.20 39.55 900 4
26 - 27 - 1,541.5 66.55 150 1,507.10 1,560.55 750 13,400.00 1,050 3.50 3.60 2,550 -1.05 3.60 39.03 29,298 2,2
5
8 - - - 679.95 - 2,850 1,383.15 1,566.20 2,850 13,450.00 375 3.15 4.05 750 -0.90 4.05 38.65 1,500
95 - 17 - 1,419.7 35.75 1,650 1,426.70 1,468.65 675 13,500.00 5,775 4.05 4.10 3,225 -1.30 4.25 37.41 70,527 8,6
5
4 -2 12 - 1,352.7 936.85 2,850 1,335.25 1,392.60 750 13,550.00 150 4.15 4.75 75 -1.65 4.60 36.86 1,912 1
0
164 -5 17 - 1,340.7 69.05 2,850 1,301.75 1,334.25 750 13,600.00 300 4.80 4.85 300 -1.70 4.95 35.95 34,692 2,5
0
32 - 14 - 1,295.7 143.05 2,850 1,244.45 1,295.65 675 13,650.00 300 4.15 5.70 1,500 -2.05 5.50 35.44 2,189 -
5
386 -3 38 - 1,214.1 56.15 750 1,229.95 1,282.65 75 13,700.00 225 5.60 5.65 675 -2.65 5.45 34.33 50,422 4,1
0

QUICK LINKS FOR INVESTORS FOR CORPORATES FOR MEMBERS

https://www.nseindia.com/option-chain 1/3
08/02/2021 Option Chain - NSE India

CALLS
YOU ARE ON THE NEW NSE WEBSITE, ACCESS THE OLD WEBSITE ON THE URL www1.nseindia.com OR CLICK HERE PUTS
CHNG BID BID ASK ASK STRIKE BID BID ASK ASK CH
OI VOLUME IV LTP CHNG CHNG LTP IV VOLUME
IN OI QTY PRICE PRICE QTY PRICE QTY PRICE PRICE QTY IN
75 -4 10 - 1,158.8 -16.15 3,600 1,151.55 1,192.55 600 13,750.00 75 6.00 6.55 1,500 -3.90 5.05 33.62 5,942 2
5
787 -15 137 - 1,130.8 59.50 750 1,134.55 1,141.35 75 13,800.00 375 6.40 6.45 300 -3.00 6.50 32.64 52,134 5,4
5
75 -1 10 20.93 1,097.2 101.25 750 1,079.80 1,087.90 600 13,850.00 375 6.85 7.00 1,050 -3.45 7.00 31.72 8,088 2
5
369 -3 20 - 1,041.7 47.30 750 1,035.25 1,044.95 225 13,900.00 1,725 7.70 7.80 3,750 -3.50 7.80 31.21 44,721 1,5
5
44 -2 7 - 985.40 57.25 1,275 971.80 990.00 75 13,950.00 375 8.50 8.60 75 -3.25 9.00 30.36 6,469 2
1,952 -94 704 - 939.75 55.70 225 937.55 939.95 450 14,000.00 2,025 9.45 9.55 1,275 -3.45 10.20 29.71 1,35,139 10,
57 27 53 - 889.45 41.25 300 887.05 892.00 75 14,050.00 750 10.30 10.55 150 -4.00 11.00 28.87 6,645 1
336 -21 134 - 838.05 53.80 75 839.40 845.85 375 14,100.00 450 11.60 11.70 150 -3.75 12.90 28.15 49,198 1,3
101 14 66 - 791.30 76.30 375 787.15 796.35 675 14,150.00 150 13.25 13.40 75 -5.30 13.35 27.57 10,130 1
779 -4 200 - 741.00 50.90 675 744.25 748.65 750 14,200.00 375 15.15 15.25 300 -5.70 15.55 26.95 84,566 9,8
96 4 83 - 691.10 46.45 375 696.25 701.25 150 14,250.00 75 17.50 17.65 75 -6.30 18.00 26.47 14,971 4
801 -226 1,079 18.17 650.25 51.25 75 649.05 653.45 750 14,300.00 75 19.95 20.10 750 -7.30 20.55 25.75 1,00,357 6,4
100 -2 76 - 595.95 38.40 375 601.35 606.25 150 14,350.00 750 23.15 23.40 450 -8.05 24.10 25.22 15,350 4
680 7 882 19.20 557.80 47.55 375 556.60 558.00 1,125 14,400.00 1,800 27.35 27.50 300 -8.40 28.65 24.78 1,00,793 7,4
108 31 215 14.55 515.00 44.70 150 510.95 515.05 375 14,450.00 75 32.15 32.45 150 -11.30 32.25 24.35 20,207 7
2,391 -13 4,503 20.35 468.20 44.55 75 469.30 472.00 75 14,500.00 375 38.15 38.35 1,350 -12.40 38.05 23.98 2,75,332 8,9
223 22 368 19.88 425.95 45.15 150 423.55 427.30 375 14,550.00 750 45.00 45.15 150 -14.45 45.00 23.55 47,189 1,8
1,755 -173 5,047 20.21 386.55 46.25 150 383.25 386.00 150 14,600.00 225 52.90 53.10 75 -16.15 53.45 23.12 2,18,448 5,4
228 -26 931 19.48 344.95 44.10 375 341.60 345.00 150 14,650.00 600 62.55 62.85 225 -20.10 61.20 22.77 59,607 6
4,626 -966 20,730 20.16 306.00 35.60 75 306.25 306.85 825 14,700.00 1,200 73.95 74.00 3,225 -22.40 72.30 22.47 2,95,464 7,6
593 -451 10,512 19.29 266.70 30.95 75 266.85 268.00 75 14,750.00 150 86.65 87.00 1,275 -24.40 86.50 22.14 80,772 1,6
8,272 -2,490 70,833 19.62 234.00 32.80 75 233.85 235.00 1,875 14,800.00 2,550 102.00 102.20 150 -27.95 101.00 21.84 3,63,111 6,5
2,122 -279 36,731 19.24 196.00 24.05 75 200.15 201.00 150 14,850.00 225 118.95 119.45 225 -29.90 118.65 21.57 1,01,902 1,1
19,207 5,609 3,05,816 19.10 171.00 24.60 375 170.80 171.50 75 14,900.00 300 138.35 138.95 75 -33.60 137.65 21.26 4,81,981 11,
8,383 6,357 1,77,951 18.94 143.40 19.35 600 143.65 144.45 375 14,950.00 225 161.35 162.45 300 -37.95 160.00 21.20 1,34,573 3,1
27,372 4,098 5,88,023 18.70 117.80 16.20 1,425 118.85 119.45 75 15,000.00 75 185.00 185.95 600 -43.70 184.00 20.81 2,53,437 5,0
4,115 2,583 1,01,289 18.51 96.30 12.90 225 96.75 97.00 75 15,050.00 75 213.10 215.60 150 -44.05 216.00 20.62 13,779 3
21,068 10,989 3,29,202 18.35 77.00 10.00 150 77.65 78.00 3,525 15,100.00 75 244.50 245.95 150 -50.05 243.80 20.66 25,962 6
4,499 3,106 90,440 18.11 60.70 7.45 75 61.00 61.25 75 15,150.00 75 278.05 279.20 75 -50.25 280.45 20.73 3,752 1
25,695 13,314 3,46,000 18.01 47.50 5.65 975 47.60 47.80 225 15,200.00 75 313.70 315.75 75 -56.95 316.00 20.68 9,314 3
5,750 3,765 87,465 17.83 36.00 3.60 75 36.60 36.70 75 15,250.00 375 351.90 355.00 75 -57.00 354.00 20.87 508 9
20,127 8,011 2,48,127 17.92 28.25 3.50 1,800 28.25 28.45 2,025 15,300.00 75 393.70 398.05 150 -51.00 397.00 21.07 1,438 7
3,907 2,381 50,728 18.04 21.65 2.90 150 21.70 21.95 75 15,350.00 75 437.55 442.10 75 -106.15 446.45 23.19 312 4
16,931 6,730 1,87,198 18.16 17.00 2.80 750 16.85 17.00 3,225 15,400.00 150 482.85 485.95 150 -89.85 483.00 22.55 861 8
3,022 1,958 36,924 18.23 13.10 2.40 300 12.65 12.75 150 15,450.00 375 526.45 532.50 150 -1,046.9 535.40 24.26 52 2
0
36,065 15,318 2,64,405 18.65 10.40 2.30 1,125 10.30 10.40 1,125 15,500.00 825 575.20 578.00 150 -55.20 578.00 24.11 1,557 4
2,911 2,293 31,366 19.03 8.30 2.20 525 8.20 8.30 1,575 15,550.00 375 618.35 677.15 375 -843.20 636.55 27.70 48 3
16,279 10,221 1,28,468 19.40 6.90 1.95 1,425 6.70 6.75 2,625 15,600.00 750 670.25 676.70 375 -843.30 678.80 27.26 17
2,452 2,277 18,529 19.99 5.85 1.85 375 5.70 6.00 1,650 15,650.00 750 716.20 772.80 2,850 -831.40 733.45 29.97 15
10,373 6,549 84,006 20.49 4.75 1.30 1,575 4.80 4.85 825 15,700.00 150 769.35 780.25 225 -786.95 761.30 24.10 8
3,086 3,055 11,161 20.90 4.10 0.65 150 3.95 4.05 75 15,750.00 2,850 768.70 869.60 2,850 - - - -
22,699 18,787 96,104 21.64 3.50 0.70 525 3.65 3.70 8,925 15,800.00 750 851.95 875.50 750 -608.55 883.90 34.48 4
401 391 3,784 22.27 3.15 0.60 600 3.20 3.65 225 15,850.00 2,850 864.55 968.05 2,850 - - - -
7,461 5,553 68,424 22.94 2.95 0.55 4,275 2.85 2.95 2,025 15,900.00 750 966.75 985.70 225 -472.20 986.60 38.08 9
335 332 2,565 23.99 2.65 0.70 150 2.65 3.10 75 15,950.00 2,850 960.15 1,144.20 2,850 - - - -
37,902 22,756 1,47,016 24.66 2.50 0.30 15,675 2.70 2.75 17,100 16,000.00 2,100 1,053.95 1,077.80 1,200 -455.45 1,090.50 42.01 63
99 99 633 25.42 2.60 -77.70 75 2.10 2.60 75 16,050.00 2,850 1,055.90 1,203.00 2,850 - - - -
7,717 6,433 32,933 26.30 2.45 0.55 750 2.30 2.55 1,200 16,100.00 150 1,164.75 1,253.70 7,725 - - - -
334 217 828 27.17 2.80 1.00 600 1.60 2.85 750 16,150.00 2,850 1,150.70 1,313.65 2,850 - - - -
9,362 8,826 28,885 27.78 2.10 0.40 375 2.30 2.35 675 16,200.00 2,850 1,197.90 1,364.45 2,850 - - - -
50 50 110 28.45 2.15 -1.55 450 2.10 2.60 75 16,250.00 2,850 1,245.95 1,423.25 2,850 - - - -
5,684 4,268 21,780 29.52 2.00 0.45 375 2.25 2.30 150 16,300.00 150 1,366.70 1,473.60 2,850 - - - -
18 18 3,399 30.60 1.20 -1.20 75 2.00 2.35 75 16,350.00 2,850 1,339.30 1,516.85 2,850 - - - -
6,619 6,619 27,685 30.45 1.70 -0.20 10,125 1.70 1.80 2,550 16,400.00 2,850 1,386.75 1,575.10 2,850 - - - -
Tot 3,57,414 36,74,768 34,50,405

Note

- 10% interest rate is applied while computing implied volatility.

- Highlighted options are in-the-money.

QUICK LINKS FOR INVESTORS FOR CORPORATES FOR MEMBERS

https://www.nseindia.com/option-chain 2/3
08/02/2021 Option Chain - NSE India

- Volume and Open Interest, displayed in Contracts.

YOU ARE ON THE NEW NSE WEBSITE, ACCESS THE OLD WEBSITE ON THE URL www1.nseindia.com OR CLICK HERE

- Use of the NSE website is governed by the Terms of Use (22f and 23).

- NSE speci cally prohibits usage of the Site for non-commercial purposes, and all Users agree not to Aggregate, copy or duplicate in any manner any of the
content or information available from the Site. NSE may investigate and take legal action against violations of these Terms of Use.

About NSE NSE Group Companies Products & Services Disclaimer

About Us NSE Academy Equity Market Terms of Use

Structure & Key Personnel NSE Clearing Indices Copyright

Investor Relations NSE Data & Analytics Emerge Platform Site Map

Awards and Recognitions NSE Foundation Mutual Funds Website Policies

Regulations NSE Indices Equity Derivatives

Event Gallery NSE International Exchange Currency Derivatives NSE MOBILE NSE NMFII NSE GO-BID

Media NSE International Clearing Commodity

Derivatives
Holidays NSE Investments
Interest Rate
Careers NSEIT
Derivatives Follow us on
Contact Us NSE Infotech
Fixed Income and Debt    
Public Issues

Copyright © 2021 National Stock Exchange of India Ltd. All rights reserved. Best viewed in Chrome and 1366 X 768 resolution.

QUICK LINKS FOR INVESTORS FOR CORPORATES FOR MEMBERS

https://www.nseindia.com/option-chain 3/3