08/02/2021 Option Chain - NSE India

CALLS PUTS
CHNG BID BID ASK ASK STRIKE BID BID ASK ASK
Equity OI VOLUME
Stock IN OI Currency IVInterest
LTP CHNG
Rates Commodities
QTY PRICE PRICE QTY PRICE QTY PRICE PRICE QTY
CHNG LTP IV VOLUME

Option Chain (Equity Derivatives) Underlying Index: NIFTY 15,115.80 As on 08-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)

- - - - - - 75 3,227.85 3,349.95 75 11,850.00 225 0.80 0.85 2,175 -0.45 0.80 95.54 13,411 -3
- - - - - - 75 3,178.25 3,299.40 2,850 11,900.00 2,475 0.85 0.95 2,400 -0.35 0.90 95.09 3,421 3
- - - - - - 75 3,090.30 3,249.75 75 11,950.00 3,225 0.70 0.90 2,400 -0.25 0.85 91.37 5,162 -2
6 - - - - - 75 3,098.05 3,131.30 225 12,000.00 7,050 0.90 0.95 13,125 -0.25 0.95 92.55 12,439 -3
- - - - - - 2,850 2,990.60 3,149.05 2,850 12,050.00 75 0.95 1.25 75 -0.25 1.00 91.94 532 3
- - - - - - 2,850 2,942.00 3,095.75 2,850 12,100.00 75 1.05 1.10 1,200 -0.25 1.15 91.25 4,089 8
- - - - - - 75 2,892.55 3,045.45 2,850 12,150.00 450 0.80 1.95 75 -1.10 0.80 91.56 596
- - - - - - 75 2,842.90 2,993.45 2,850 12,200.00 3,000 1.00 1.10 75 -0.35 1.05 87.39 2,589 -1
- - - - - - 75 2,795.40 2,943.15 75 12,250.00 75 1.05 1.75 75 -0.15 1.80 87.78 895 1
- - - - - - 75 2,745.70 2,896.10 75 12,300.00 1,275 1.05 1.15 300 -0.35 1.10 84.78 2,062 2
- - - - - - 2,850 2,694.95 2,863.60 1,500 12,350.00 300 0.80 2.45 2,025 -204.85 2.50 85.70 321
3 - - - - - 2,850 2,649.20 2,791.75 75 12,400.00 2,100 1.05 1.20 525 -0.50 1.05 81.38 3,571 -9
- - - - - - 75 2,599.20 2,742.65 75 12,450.00 1,200 1.10 1.45 75 -0.30 1.10 80.27 308 -
41 - - - - - 2,850 2,548.25 2,641.60 300 12,500.00 1,500 1.05 1.20 4,275 -0.25 1.20 79.49 8,627 2
- - - - - - 75 2,502.90 2,640.95 75 12,550.00 75 1.00 1.90 75 -0.15 1.15 77.64 1,560 -
- - - - - - 75 2,475.25 2,573.90 75 12,600.00 75 1.25 1.60 3,000 -0.25 1.35 77.45 444 -1
- - - - - - 2,850 2,398.75 2,560.80 1,500 12,650.00 75 1.35 1.75 150 -287.85 1.40 76.24 1,305
1 - - - - - 2,850 2,376.20 2,476.95 2,850 12,700.00 150 1.15 1.40 2,850 -0.40 1.15 74.72 895 -2
- - - - - - 2,850 2,306.25 2,438.30 75 12,750.00 75 1.20 2.45 75 -0.40 1.25 72.33 30 -
1 - - - - - 2,850 2,276.20 2,376.95 2,850 12,800.00 150 1.35 1.50 450 -0.50 1.35 71.43 1,332 -2
- - - - - - 75 2,209.55 2,332.10 75 12,850.00 1,275 1.35 1.50 1,200 -0.35 1.45 70.48 67 -2
1 - - - - - 2,850 2,173.90 2,274.95 2,850 12,900.00 75 1.20 1.45 75 -0.60 1.35 68.44 1,230 -2
- - - - - - 75 2,108.10 2,232.65 75 12,950.00 2,400 1.15 1.55 75 -0.50 1.45 67.22 247 -
208 90 330 - 2,125.0 210.25 150 2,121.95 2,126.00 150 13,000.00 75 1.45 1.50 6,900 -0.55 1.50 66.24 61,562 -5,
0
- - - - - - 75 2,027.10 2,125.15 75 13,050.00 1,200 1.55 1.70 1,200 -0.65 1.65 65.44 677 -3
4 - - - - - 2,850 1,907.25 2,095.05 2,850 13,100.00 600 1.50 1.70 75 -0.85 1.55 63.48 6,619 -5
- - - - - - 75 1,936.75 2,021.95 75 13,150.00 1,275 1.65 1.80 1,200 -1.00 1.75 62.85 292 1
10 -2 5 - 1,910.0 173.55 2,850 1,829.25 1,984.70 2,850 13,200.00 1,275 1.70 1.90 1,275 -1.15 1.75 61.34 9,100 -1,
0
2 - - - - - 7,725 1,727.15 1,938.00 2,850 13,250.00 1,200 1.80 1.95 1,200 -1.30 1.85 60.22 237 1
14 -1 3 - 1,800.7 300.70 2,850 1,712.25 1,883.25 2,850 13,300.00 3,150 1.80 2.05 600 -1.25 2.05 59.44 10,529 -5
0
2 - - - - - 2,850 1,667.15 1,836.50 2,850 13,350.00 1,200 1.90 2.05 1,200 -1.55 2.05 57.91 441 -
26 - 2 - 1,704.2 162.65 75 1,689.15 1,761.80 300 13,400.00 2,475 2.00 2.10 450 -1.85 2.10 56.55 18,526 -9
0
8 - - - - - 2,850 1,580.60 1,802.80 7,725 13,450.00 75 2.10 2.20 1,200 -2.15 2.10 55.02 454 -5
95 - 6 - 1,550.4 130.65 1,350 1,590.30 1,634.95 300 13,500.00 5,025 2.20 2.30 8,325 -2.25 2.30 54.25 1,07,706 2,8
5
4 - - - - - 2,850 1,491.85 1,690.95 2,850 13,550.00 300 1.85 2.95 75 -2.50 2.30 52.57 835 -9
164 - 6 - 1,525.0 184.30 750 1,522.20 1,529.30 75 13,600.00 150 2.30 2.40 6,600 -2.95 2.30 51.17 39,576 -3
0
32 - 1 - 1,435.0 159.50 2,850 1,435.05 1,542.60 2,850 13,650.00 1,200 2.30 2.45 1,200 -3.05 2.40 49.90 949 4
0
382 -4 23 - 1,429.0 214.90 150 1,425.05 1,433.40 225 13,700.00 2,100 2.35 2.40 1,500 -3.80 2.35 48.35 45,218 -5,
0
76 1 2 - 1,357.3 198.45 300 1,348.80 1,384.20 1,500 13,750.00 300 2.15 2.65 750 -4.05 2.55 47.41 1,270
0
693 -94 252 - 1,329.0 209.75 150 1,325.85 1,332.05 150 13,800.00 3,900 2.55 2.60 750 -4.45 2.60 45.85 48,908 -3,
0
75 - 4 - 1,245.3 148.10 300 1,243.45 1,356.95 2,850 13,850.00 75 2.80 3.00 75 -4.80 2.80 44.73 2,285 -4
5
375 6 42 - 1,235.8 201.60 750 1,224.40 1,228.25 150 13,900.00 12,300 3.00 3.05 2,100 -5.30 3.00 43.46 41,001 7
0
43 -1 16 - 1,155.0 169.65 300 1,155.90 1,186.50 1,575 13,950.00 1,200 3.05 3.35 75 -6.05 3.10 42.25 3,315 4
QUICK LINKS FOR INVESTORS5 FOR CORPORATES FOR MEMBERS

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

1,892 -60 281 - 1,122.6 202.55 375 1,124.50 1,127.70 150 14,000.00 3,975 3.40 3.50 17,400 -6.65 3.40 41.10 1,64,220 20,
0
56 -1 9 - 1,066.6 193.30 975 1,071.65 1,113.30 75 14,050.00 375 3.50 3.75 450 -7.60 3.65 39.82 4,487 4
0
330 -6 81 - 1,018.2 205.05 150 1,026.85 1,038.45 150 14,100.00 3,375 3.75 3.85 3,825 -8.65 3.75 38.72 64,717 3,2
5
106 5 28 - 980.50 189.20 750 975.75 990.00 150 14,150.00 300 4.00 4.70 75 -9.80 4.40 37.70 6,182 1
CALLS PUTS
681 -98 263 - 931.95 210.10
75 929.05 934.00 750 14,200.00 5,775 4.75 4.85 6,750 -11.65 4.75 36.72 1,03,964 -3,
CHNG BID BID ASK ASK STRIKE BID BID ASK ASK
OI
113 17 VOLUME
47 - IV 881.55
LTP 201.80
CHNG 1,725 878.20 884.45 150 14,250.00 1,200 5.35 5.50 225 -13.05CHNG
5.45 LTP
35.86 IV
10,312VOLUME
-
IN OI QTY PRICE PRICE QTY PRICE QTY PRICE PRICE QTY
746 -55 510 38.52 835.00 198.55 750 830.95 834.70 150 14,300.00 2,400 6.25 6.30 1,275 -15.40 6.30 34.92 1,00,144 7
113 13 40 32.45 783.30 187.35 600 780.75 784.80 150 14,350.00 825 7.15 7.30 75 -17.50 7.30 34.12 11,284 1
567 -113 476 - 735.45 191.20 900 732.90 736.90 150 14,400.00 75 8.35 8.40 600 -20.95 8.40 33.31 1,03,862 4,6
92 -16 66 - 685.55 176.40 150 684.10 688.05 225 14,450.00 750 10.20 10.35 375 -24.45 10.20 32.47 17,095 6
2,316 -75 2,635 - 636.15 178.50 150 635.70 638.90 150 14,500.00 75 11.75 11.85 2,025 -28.90 11.80 31.50 1,73,995 6,2
204 -19 119 - 588.75 177.00 225 587.35 591.05 300 14,550.00 525 13.20 13.40 75 -34.80 13.40 30.73 32,515 3
1,520 -235 2,394 16.83 540.00 166.90 75 539.25 541.40 225 14,600.00 300 15.95 16.05 1,050 -40.90 16.05 29.76 1,46,823 3,1
154 -74 240 14.39 489.75 154.60 150 492.55 495.40 225 14,650.00 300 18.60 18.70 150 -47.80 18.70 28.90 40,715 2,9
2,710 -1,916 6,302 22.06 448.70 156.20 75 446.55 448.65 450 14,700.00 1,125 22.30 22.45 1,725 -55.55 22.50 28.12 2,10,881 4,7
381 -212 1,641 19.58 397.80 139.90 75 401.50 404.25 225 14,750.00 225 26.90 27.00 1,275 -64.90 26.95 27.49 67,749 1,5
5,705 -2,567 20,454 21.12 356.95 135.20 75 357.35 359.00 150 14,800.00 1,050 32.50 32.65 375 -75.45 32.65 26.60 2,87,498 11,
1,444 -678 9,483 21.49 315.00 125.00 75 314.60 317.15 75 14,850.00 300 39.45 39.80 150 -86.55 39.45 25.89 90,686 3,0
9,039 -10,168 72,701 21.70 274.00 113.80 150 274.20 274.95 1,950 14,900.00 1,200 49.00 49.10 75 -99.20 49.05 25.37 3,21,866 5,1
2,629 -5,754 33,383 21.51 236.35 100.60 300 234.90 236.35 150 14,950.00 150 59.30 59.55 300 -111.30 59.35 24.80 99,320 1,7
17,320 -10,052 2,69,527 21.31 199.80 88.30 675 199.00 199.85 375 15,000.00 75 72.60 72.85 75 -123.95 72.60 24.33 4,99,231 19,
3,211 -904 84,859 21.28 166.60 75.70 375 165.85 166.85 75 15,050.00 150 89.35 89.75 450 -136.55 89.55 24.12 1,21,415 4,2
30,535 9,467 4,91,500 21.00 135.95 63.60 600 135.30 135.95 1,050 15,100.00 225 108.75 109.15 300 -148.40 109.05 23.67 3,59,499 20,
8,905 4,406 1,95,370 20.72 108.20 51.10 300 108.20 108.75 75 15,150.00 75 131.20 132.25 300 -155.30 131.25 23.47 77,192 2,6
26,396 701 4,44,439 20.53 84.75 40.35 525 84.30 84.75 3,300 15,200.00 75 157.55 158.30 375 -171.10 157.60 23.29 81,028 3,0
6,245 495 1,23,861 20.20 64.30 30.10 225 64.25 64.35 75 15,250.00 75 189.30 189.35 450 -180.80 189.35 23.22 10,095 2
27,617 7,490 3,58,283 19.96 47.90 21.25 300 47.95 48.00 150 15,300.00 150 220.90 222.95 75 -187.45 220.45 23.36 19,511 1,3
7,453 3,546 94,982 19.78 34.85 14.45 75 34.85 35.05 300 15,350.00 375 257.05 260.20 375 -190.25 261.50 23.68 945 1
21,900 4,969 2,25,642 19.71 25.00 9.05 1,725 24.80 25.00 3,675 15,400.00 225 296.60 298.45 75 -196.90 296.40 23.73 3,186 4
6,716 3,694 59,993 19.77 17.70 5.30 300 17.60 17.70 1,350 15,450.00 75 341.20 344.50 75 -190.70 344.70 24.90 247 3
45,737 9,672 2,83,181 19.97 12.75 2.85 300 12.70 12.75 1,125 15,500.00 300 386.00 387.30 75 -212.65 388.70 24.89 3,481 1
7,167 4,256 45,943 20.19 9.00 1.10 975 8.90 9.05 825 15,550.00 225 430.70 435.00 375 -176.55 460.00 33.94 62 1
23,284 7,005 1,34,148 20.56 6.60 0.15 5,400 6.55 6.60 1,200 15,600.00 450 477.95 481.50 300 -192.80 486.00 29.18 641 1
4,653 2,201 21,457 21.05 5.00 -0.45 150 4.90 5.00 225 15,650.00 225 526.40 530.70 150 -204.05 529.40 28.84 6
13,367 2,994 77,033 21.61 3.75 -0.75 4,725 3.75 3.80 600 15,700.00 75 577.05 581.00 600 -182.30 579.00 30.68 83 2
3,220 134 7,875 22.31 2.90 -0.85 450 2.85 2.95 1,200 15,750.00 225 625.25 629.75 150 -811.30 637.90 36.21 8
20,567 -2,132 83,541 23.13 2.45 -1.05 2,175 2.40 2.45 3,300 15,800.00 150 675.75 679.70 150 -207.50 676.40 33.37 258 1
666 265 2,829 24.34 2.30 -0.95 3,600 2.30 2.35 5,025 15,850.00 75 708.65 746.35 750 -781.40 754.65 46.22 4
9,000 1,539 40,977 25.50 2.20 -0.70 11,625 2.15 2.25 7,500 15,900.00 75 775.95 815.10 3,600 -198.85 787.75 42.21 3
475 140 1,676 26.62 2.05 -0.75 3,450 2.00 2.15 1,200 15,950.00 750 821.65 837.05 75 - - - -
42,703 4,801 1,16,560 28.08 2.10 -0.50 13,125 2.05 2.10 4,725 16,000.00 75 848.30 881.00 750 -210.50 880.00 42.57 28
198 99 539 29.03 1.90 -0.45 75 1.85 2.05 75 16,050.00 75 875.95 981.55 75 -579.10 941.15 49.47 2
8,473 756 13,094 30.13 1.85 -0.40 4,875 1.80 1.85 1,050 16,100.00 1,350 973.70 999.40 750 - - - -
367 33 602 31.21 1.70 -0.55 1,200 1.70 1.85 1,650 16,150.00 2,850 984.00 1,063.65 75 - - - -
10,799 1,437 11,757 32.62 1.75 -0.35 525 1.75 1.90 75 16,200.00 75 1,044.30 1,137.10 75 - - - -
91 41 1,976 33.77 1.70 -0.30 1,500 1.50 1.70 1,200 16,250.00 75 1,089.80 1,167.15 75 - - - -
5,526 -158 10,223 34.64 1.55 -0.35 75 1.55 1.60 2,025 16,300.00 75 1,177.80 1,224.65 75 - - - -
62 44 3,523 35.59 1.45 -0.55 2,175 1.30 1.60 525 16,350.00 2,850 1,167.60 1,259.05 75 - - - -
8,415 1,796 23,268 36.82 1.50 -0.25 825 1.50 1.55 4,050 16,400.00 75 1,216.95 1,312.55 75 - - - -
Tot 3,94,132 33,80,503 36,99,873

Note

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

- Highlighted options are in-the-money.

- Volume and Open Interest, displayed in Contracts.

- 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
QUICK LINKS
NSE Group Companies FOR CORPORATES
FOR INVESTORS
Products & Services
FOR MEMBERS Disclaimer

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

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

CALLS Equity Derivatives PUTS
CHNG BID BID ASK ASK STRIKE BID BID ASK ASK
OI
Event Gallery VOLUME IV LTP International
NSE CHNG Exchange Currency Derivatives NSE MOBILE NSE NMFII
CHNG NSE
LTP GO-BID
IV VOLUME
IN OI QTY PRICE PRICE QTY PRICE QTY PRICE PRICE QTY

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