Option Chain Listings IPO Circulars Daily Reports Holidays Press Releases Contact Us

Equity Stock Currency Interest Rates Commodities

Option Chain (Equity Derivatives)

Futures contracts

View Options Contracts for:

NIFTY

OR

Select Symbol

Select
Expiry Date

09-May-2024
OR

Strike Price

Select

Underlying Index: NIFTY 22,302.50 As on 07-May-2024 [Link] IST

Terms of Use Best View XLS

Download (.csv)

CALLS PUTS
NG BID ASK BID ASK CHNG
VOLUME IV LTP CHNG BID ASK STRIKE BID ASK CHNG LTP IV VOLUME OI
OI QTY QTY QTY QTY IN OI
- 2 - 2,063.00 -377.00 600 2,005.40 2,105.15 1,000 20,250.00 2,13,400 0.40 0.45 53,975 -0.05 0.40 45.39 2,81,111 -22,185 92,739

- - - 2,438.70 27.10 1,000 1,905.85 2,084.05 1,000 20,300.00 2,09,950 0.35 0.40 3,100 -0.10 0.40 44.33 97,830 26,589 93,913

- - - 2,239.30 - 1,000 1,890.90 2,029.40 1,000 20,350.00 4,200 0.40 0.55 175 -0.10 0.40 43.28 23,358 -3,344 5,703

- - - 2,219.75 2.90 600 1,856.35 1,955.35 1,000 20,400.00 250 0.45 0.50 1,525 -0.10 0.45 42.69 27,848 -1,478 3,013

- - - 1,993.85 - 1,000 1,758.30 1,938.50 1,000 20,450.00 28,400 0.35 0.40 3,525 -0.20 0.35 40.67 26,088 668 2,585

- 7 - 1,770.00 -202.75 250 1,794.20 1,813.50 75 20,500.00 1,39,575 0.45 0.50 67,100 -0.10 0.45 40.57 1,44,426 1,731 58,008

19 199 - 1,761.85 -149.95 600 1,710.85 1,807.50 1,000 20,550.00 10,700 0.40 0.70 50 -0.15 0.40 39.07 16,610 -177 2,690

1 1 - 1,680.00 -440.00 600 1,663.05 1,757.10 1,000 20,600.00 6,975 0.45 0.50 7,850 -0.10 0.45 38.45 29,997 -1,161 5,669

- - - 2,070.00 - 1,000 1,566.50 1,738.85 1,000 20,650.00 2,500 0.50 0.60 600 - 0.60 38.46 20,575 -713 1,338

8 28 101.94 1,750.00 -24.40 50 1,561.55 1,613.75 50 20,700.00 8,925 0.45 0.65 10,000 -0.15 0.45 36.33 61,170 3,520 6,840

- - - 1,950.05 - 600 1,510.65 1,615.65 1,000 20,750.00 4,350 0.50 0.90 50 -0.10 0.55 35.98 53,506 1,411 4,077

- - - 1,931.55 1.90 1,000 1,450.65 1,557.65 1,000 20,800.00 1,825 0.55 0.75 2,750 -0.20 0.55 34.90 1,41,923 1,747 38,166

1 1 36.34 1,465.00 -385.00 600 1,417.65 1,505.20 1,000 20,850.00 10,750 0.50 0.70 900 -0.20 0.50 33.50 67,106 1,293 4,182

2 - 1,383.55 -188.15 50 1,393.15 1,424.10 50 20,900.00 30,950 0.50 1.50 300 -0.25 0.50 32.43 94,331 -269 5,595

- - - 1,584.45 - 1,000 1,305.25 1,405.30 1,000 20,950.00 3,900 0.55 0.60 825 -0.30 0.60 31.95 81,534 2,067 5,045

16 581 - 1,308.65 -159.70 400 1,295.30 1,312.60 100 21,000.00 31,650 0.60 0.65 86,775 -0.25 0.60 30.86 4,30,703 -9,660 81,712

- - - 1,715.00 - 1,000 1,204.65 1,305.05 1,000 21,050.00 41,625 0.55 0.60 99,975 -0.35 0.55 29.50 63,013 4,045 7,752

9 26 - 1,150.00 -250.00 50 1,197.80 1,212.65 75 21,100.00 1,65,600 0.60 0.65 49,900 -0.25 0.65 28.93 2,99,159 -2,423 27,698

2 40.80 1,174.05 -415.95 25 1,145.95 1,161.95 100 21,150.00 3,500 0.65 0.80 4,050 -0.40 0.65 27.83 73,816 -4,244 3,066

2 12 61.90 1,180.00 -232.00 50 1,099.45 1,111.30 100 21,200.00 42,825 0.65 0.70 1,07,675 -0.35 0.70 26.95 2,46,469 4,843 28,537

- 17 35.89 1,071.60 -138.20 50 1,049.50 1,076.05 100 21,250.00 8,150 0.75 0.90 50 -0.35 0.75 26.04 75,492 951 7,144

5 21 - 1,011.10 -238.90 175 1,000.05 1,012.45 100 21,300.00 2,14,600 0.85 0.90 7,125 -0.25 0.90 25.45 3,31,715 -9,192 32,197

3 14 - 963.25 -415.15 25 950.60 992.45 1,000 21,350.00 16,875 0.95 1.30 50 -0.30 0.95 24.46 1,05,403 -2,866 10,245

6 27 33.45 924.35 -165.65 50 901.95 912.15 100 21,400.00 95,300 1.10 1.25 50,000 -0.20 1.20 23.99 4,53,001 -1,223 39,275

5 44 - 821.50 -213.40 100 852.05 864.00 25 21,450.00 50 1.25 1.45 75 -0.25 1.25 22.93 2,07,736 3,092 18,270

354 2,691 - 804.20 -165.30 100 804.95 809.40 50 21,500.00 50 1.50 1.60 800 -0.15 1.60 22.46 10,55,329 28,879 1,75,752

2 180 16.72 764.50 -154.30 100 753.15 761.95 100 21,550.00 11,075 1.35 1.95 1,775 -0.40 1.35 20.76 2,87,323 8,587 27,352

7 476 - 709.15 -157.60 100 703.75 713.15 100 21,600.00 12,775 1.75 1.90 1,250 -0.25 1.75 20.26 7,30,436 22,094 91,057

0 39 - 662.45 -162.35 100 651.20 662.45 100 21,650.00 375 1.80 2.45 50 -0.05 2.40 19.92 4,35,311 7,057 38,411

32 3,294 - 604.90 -173.20 100 605.05 610.80 25 21,700.00 25 2.25 2.70 1,075 -0.75 2.20 18.38 10,65,395 37,132 1,45,660

8 346 - 563.40 -159.00 100 556.15 563.65 50 21,750.00 500 3.10 3.35 7,025 -0.35 3.30 18.24 6,98,888 14,453 44,734

68 6,723 - 463.00 -211.55 25 508.65 513.40 600 21,800.00 400 4.40 4.55 1,425 0.10 4.55 17.87 20,40,726 88,904 2,45,532

23 779 - 461.00 -150.55 1,350 458.55 464.80 100 21,850.00 1,525 5.00 5.95 125 0.15 5.80 17.23 11,31,696 19,855 90,288

99 9,684 12.37 416.00 -159.25 75 412.50 416.00 375 21,900.00 100 8.05 8.60 200 1.20 8.60 17.13 21,71,466 7,051 1,36,908

49 6,887 9.97 365.25 -166.75 200 366.90 370.00 200 21,950.00 25 11.75 12.10 1,225 1.95 11.75 16.76 13,88,323 18,854 72,986
 CALLS Option Chain Listings IPO Circulars Daily Reports Holidays PUTS Contact Us
Press Releases
NG BID ASK BID ASK CHNG
VOLUME IV LTP CHNG BID ASK STRIKE BID ASK CHNG LTP IV VOLUME OI
OI QTY QTY QTY QTY IN OI
26 2,14,347 14.07 323.70 -158.95 500 323.00 324.00 25 22,000.00 625 17.15 17.55 450 4.25 17.15 16.73 41,62,855 21,709 2,71,525

43 37,684 14.13 279.25 -154.85 400 279.20 281.95 175 22,050.00 950 23.65 24.25 175 6.70 23.65 16.52 14,47,676 -5,968 42,790

83 2,99,999 14.62 239.00 -151.50 50 239.00 241.15 150 22,100.00 900 33.00 33.70 1,375 10.85 33.00 16.49 29,33,947 -9,151 1,01,981

31 2,05,097 14.97 201.70 -144.25 200 201.40 203.25 200 22,150.00 5,350 45.00 45.80 200 16.25 45.00 16.45 19,53,716 11,479 48,697

056 13,46,124 15.11 166.95 -138.95 175 166.95 168.00 2,475 22,200.00 25 60.35 61.40 625 23.80 60.95 16.56 45,48,281 3,256 1,14,236

227 15,81,476 15.26 136.00 -129.55 400 135.90 137.70 425 22,250.00 1,000 79.40 80.00 200 33.10 80.60 16.72 40,25,485 19,765 59,960

,995 48,26,379 15.56 110.00 -119.45 2,750 110.00 110.90 1,350 22,300.00 200 102.95 104.50 975 44.05 104.45 16.96 68,09,695 32,038 1,62,071

158 25,95,066 15.73 87.00 -107.75 300 87.00 87.95 200 22,350.00 175 129.30 131.55 200 53.00 129.30 16.81 28,37,710 -13,643 35,608

,842 43,83,002 16.05 68.70 -95.15 25 67.45 68.70 450 22,400.00 500 160.45 161.80 200 65.40 160.45 17.09 39,13,427 -44,196 87,514

751 23,77,619 16.13 52.35 -83.35 575 52.35 53.00 1,750 22,450.00 175 195.10 197.15 175 80.05 197.15 17.77 19,00,628 -32,654 32,666

,677 49,47,589 16.34 39.80 -70.70 2,975 39.80 39.95 7,575 22,500.00 250 231.95 234.05 50 92.20 234.00 18.03 24,82,961 -54,452 1,04,503

780 18,91,154 16.79 31.00 -58.00 625 30.50 31.30 200 22,550.00 200 272.35 274.60 200 102.95 273.00 18.23 5,03,658 -6,405 29,417

459 32,48,095 17.18 23.85 -46.50 375 23.50 23.65 100 22,600.00 50 316.00 318.65 275 114.40 316.05 18.87 6,14,837 -32,434 61,849

86 17,07,901 17.65 18.55 -36.50 50 18.05 18.50 1,000 22,650.00 200 360.10 362.85 200 125.80 362.20 19.94 1,07,204 -3,386 23,398

258 27,95,779 17.95 13.95 -28.60 225 13.90 13.95 625 22,700.00 50 405.65 408.85 50 131.75 405.65 20.05 1,93,344 -23,017 30,718

83 14,31,450 18.07 10.00 -22.45 1,575 10.00 10.75 400 22,750.00 25 450.00 457.45 250 140.85 454.75 21.55 31,642 -1,871 26,796

373 26,39,637 18.84 8.35 -16.15 25 8.30 8.40 550 22,800.00 50 499.15 503.70 25 145.00 500.00 21.64 87,763 -7,365 25,639

589 15,67,267 19.35 6.60 -11.70 100 6.25 6.45 25 22,850.00 100 548.35 553.00 200 150.55 550.40 23.42 7,698 -1,158 14,551

40 22,74,955 19.91 5.30 -7.90 750 5.10 5.30 650 22,900.00 100 596.60 600.95 25 156.05 599.25 24.57 15,695 -1,348 14,587

96 13,80,963 20.61 4.45 -5.25 25 3.90 4.45 50 22,950.00 200 643.20 652.90 1,525 155.30 644.90 24.10 1,860 -216 9,255

918 29,36,840 21.29 3.75 -3.50 225 3.70 3.85 1,825 23,000.00 200 693.65 699.10 50 157.25 695.00 25.62 21,092 440 16,367

60 8,57,043 21.99 3.20 -2.25 6,550 2.90 3.35 50 23,050.00 1,150 741.05 750.00 100 158.30 743.40 26.15 2,437 -1,428 5,336

367 14,12,160 22.92 2.95 -1.15 6,850 2.70 2.95 75 23,100.00 50 794.65 801.10 250 158.50 793.25 27.46 1,946 -996 4,796

422 6,26,570 23.47 2.45 -0.85 175 2.45 2.90 1,250 23,150.00 100 841.40 849.60 100 136.10 821.85 - 47 -3 1,164

132 12,32,297 24.57 2.40 -0.30 500 2.40 2.50 50 23,200.00 100 893.80 899.50 175 159.70 891.05 28.61 1,134 -302 2,211

31 5,17,133 25.88 2.50 0.10 800 2.05 2.70 50 23,250.00 50 941.70 952.95 50 175.85 940.35 29.33 7 -2 162

412 9,39,560 27.18 2.60 0.60 50 2.25 2.60 2,500 23,300.00 100 991.60 1,000.05 25 154.30 992.75 32.58 247 -37 413

419 2,34,924 27.51 2.10 0.20 1,800 2.00 2.35 100 23,350.00 50 1,027.40 1,055.75 50 193.35 1,078.05 49.49 15 5 26

279 6,55,454 28.71 2.15 0.40 125 2.15 2.60 25 23,400.00 50 1,087.85 1,101.65 100 166.05 1,088.65 31.35 40 -7 228

226 2,06,546 29.73 2.10 0.50 700 2.10 2.55 50 23,450.00 1,000 1,102.80 1,189.85 1,200 -4.35 978.00 - - - 17

69 12,07,423 31.02 2.20 0.60 250 2.10 2.45 200 23,500.00 100 1,191.00 1,207.00 225 164.40 1,197.00 40.89 71 2 564

93 2,46,168 32.21 2.25 0.65 50 1.90 2.30 850 23,550.00 600 1,200.30 1,268.70 25 169.75 1,231.90 - 7 -1 39

38 4,24,064 32.69 1.95 0.45 25 1.95 2.30 650 23,600.00 1,000 1,251.15 1,330.40 600 185.20 1,311.60 51.30 6 1 61

98 1,27,322 34.19 2.15 0.70 2,625 1.95 2.50 100 23,650.00 1,000 1,301.45 1,382.45 600 214.45 1,369.90 56.24 9 -1 32

032 4,32,938 35.37 2.20 0.80 875 1.90 2.75 50 23,700.00 1,000 1,355.20 1,438.95 600 -5.40 1,216.65 - - - 36

32 1,66,380 36.00 2.00 0.60 1,650 1.85 2.35 50 23,750.00 1,000 1,398.90 1,487.25 600 - 1,271.95 - - - 15

651 4,65,933 36.70 1.85 0.50 350 1.80 2.70 1,800 23,800.00 1,000 1,451.20 1,539.95 600 119.85 1,475.85 - 3 -1 35

927 1,25,555 37.86 1.90 0.50 1,800 1.35 2.25 1,350 23,850.00 1,000 1,501.00 1,581.20 600 - 1,156.25 - - - 27

626 2,90,569 40.57 2.65 1.35 50 1.25 2.55 50 23,900.00 1,000 1,549.30 1,650.70 1,000 - 1,440.00 - - - 13

1 67,690 39.93 1.90 0.60 1,000 1.35 2.05 200 23,950.00 1,000 1,569.00 1,690.70 600 3.40 1,286.15 - - - 14

976 7,02,304 40.83 1.85 0.60 1,000 1.75 2.80 25 24,000.00 250 1,676.80 1,725.50 250 165.25 1,695.00 52.51 3 -2 939

08 49,854 41.71 1.80 0.55 650 1.25 2.40 50 24,050.00 1,000 1,692.85 1,797.85 1,000 - 1,474.95 - - - 9

983 2,12,203 42.58 1.75 0.50 50 1.70 2.50 1,850 24,100.00 1,000 1,744.05 1,847.40 1,000 3.45 1,434.45 - - - 12

46 26,842 42.97 1.55 0.30 7,600 1.55 1.95 400 24,150.00 1,000 1,774.35 1,897.85 1,000 -0.25 1,478.85 - - - 6

167 2,22,944 44.58 1.75 0.50 100 1.75 1.90 600 24,200.00 1,000 1,825.80 1,948.75 1,000 - 1,581.60 - - - 13

57 22,290 45.42 1.70 0.50 1,725 1.70 2.45 25 24,250.00 1,000 1,864.35 1,998.65 1,000 0.15 1,579.00 - - - 6

28 1,28,891 47.02 1.90 0.65 150 1.75 2.00 1,800 24,300.00 1,000 1,811.15 2,048.30 1,000 3.70 1,632.85 - - - 12

04 23,169 48.01 1.90 0.70 25 1.25 1.80 1,800 24,350.00 1,000 1,993.90 2,101.30 1,000 - 1,737.05 - - - 12

74 1,66,545 48.37 1.70 0.50 1,200 1.70 2.35 475 24,400.00 1,000 2,045.25 2,152.70 1,000 3.60 1,732.35 - - - 12

98 65,622 48.83 1.55 0.30 1,500 1.30 1.60 1,125 24,450.00 1,000 2,056.55 2,207.50 1,000 -38.30 1,926.45 - - - 27

382 7,99,646 50.15 1.65 0.45 2,650 1.65 1.70 750 24,500.00 1,000 2,148.05 2,237.40 600 - 2,030.00 - - - 14

5,73,76,545 5,30,65,959 29,84,518

Note

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

- Volume and Open Interest, displayed in Contracts.

- Highlighted options are in-the-money.

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

- NSE specifically 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.

- Implied Volatility (IV) displayed for reference purpose only. It is computed at fixed time intervals using various parameters, such as LTP, Underlying Value, etc.,
hence dynamic in nature.
 Option Chain Listings IPO Circulars Daily Reports Holidays Press Releases Contact Us

About NSE

About Us

Structure & Key Personnel

Investor Relations

Awards and Recognitions

Regulations

Event Gallery

Media

Holidays

Careers

Contact Us

NSE Group Companies

NSE Academy

NSE Clearing

NSE Data & Analytics

NSE Foundation

NSE Indices

NSE International Exchange

NSE International Clearing

NSE Investments

NSEIT

View all

Products & Services

Equity Market

Indices

Emerge Platform

Mutual Funds

Equity Derivatives

Currency Derivatives

Commodity Derivatives

Interest Rate Derivatives

Fixed Income and Debt

Public Issues

Disclaimer

Privacy Policy

Terms of Use

Copyright

Site Map

Website Policies

Empanelment of Internal Auditors of Members

List of Empaneled Audit Firms

NSE NMFII NSE GO-BID

Follow us on

   
Copyright © 2024 National Stock Option
Exchange of India Listings
Chain Ltd. All rights IPO
[Link]
Best viewed inDaily
Chrome and 1366 Holidays
Reports X 768 resolution.
Press Releases Contact Us