YOU ARE ON THE NEW NSE WEBSITE, ACCESS THE OLD WEBSITE ON THE URL www1.nseindia.

com OR CLICK HERE

Search by company name, symbol or keyword

HOME ABOUT MARKET DATA INVEST LIST TRADE REGULATION LEARN RESOURCES

Equity Stock Currency Interest Rates Commodities

Option Chain (Equity Derivatives) Futures contracts

View Options Contracts for:

Select Symbol Expiry Date Strike Price

NIFTY OR Select 24-Mar-2022 OR Select

Underlying Index: NIFTY 17,117.60 As on 21-Mar-2022 15:30:00 IST Terms of Best Download
XLS
Use View (.csv)

CALLS
CHNG BID BID ASK ASK STRIKE BID BID ASK ASK
OI VOLUME IV LTP CHNG
IN OI QTY PRICE PRICE QTY PRICE QTY PRICE PRICE QTY
19 17 22 138.08 2,844.90 -45.30 100 2,766.80 2,820.95 50 14,350.00 50 0.90 1.40 10,80
1 - - - - - 1,100 2,673.60 2,784.90 200 14,400.00 700 1.00 1.25 400
- - - - - - 200 2,655.75 2,737.50 250 14,450.00 50 1.00 1.30 200
1 1 3 115.33 2,664.20 1,263.90 200 2,602.10 2,684.90 200 14,500.00 2,450 0.90 1.00 3,000
- - - - - - 100 2,551.35 2,641.45 100 14,550.00 950 1.00 1.10 50
- - 4 174.94 2,731.10 1,426.55 500 2,475.00 2,585.60 50 14,600.00 1,000 0.95 1.25 900
- - - - - - 100 2,452.50 2,542.20 200 14,650.00 1,350 1.05 1.25 4,150
1 - - - - - 100 2,402.80 2,482.90 200 14,700.00 50 1.00 1.20 500
2 1 2 - 1,919.40 0.30 100 2,308.50 2,472.05 100 14,750.00 300 1.10 1.20 2,800
2 - - - - - 100 2,303.85 2,386.85 200 14,800.00 200 1.05 1.15 450
1 - - - - - 200 2,257.20 2,329.65 300 14,850.00 2,200 1.05 1.15 250
2 - - - - - 300 2,203.85 2,283.40 200 14,900.00 6,500 1.10 1.25 2,000
- - - - - - 100 2,171.35 2,222.35 150 14,950.00 50 1.00 1.30 700
14 - 3 99.84 2,171.65 -97.40 1,200 2,127.60 2,158.90 50 15,000.00 2,400 1.10 1.15 1,600
- - - - - - 1,250 2,025.85 2,135.30 200 15,050.00 100 1.05 1.35 500
6 - 3 120.21 2,133.15 298.15 200 2,012.05 2,078.75 100 15,100.00 150 1.15 1.30 200
2 - - - - - 1,250 1,924.70 2,033.05 200 15,150.00 150 1.20 1.35 500
2 - - - - - 100 1,905.60 1,982.40 200 15,200.00 50 1.10 1.15 250
3 - - - - - 100 1,855.60 1,933.75 300 15,250.00 50 1.10 1.15 50
9 - - - - - 100 1,806.70 1,878.60 200 15,300.00 3,600 1.05 1.20 1,000
3 - - - - - 200 1,756.45 1,831.55 200 15,350.00 2,600 1.05 1.20 50
10 - 6 82.46 1,768.40 -155.10 200 1,713.65 1,779.30 300 15,400.00 9,900 1.05 1.10 2,800
5 - - - - - 1,250 1,645.70 1,730.95 200 15,450.00 50 1.15 1.55 1,000
263 - 8 59.87 1,637.55 -165.35 100 1,636.70 1,645.85 150 15,500.00 42,750 1.20 1.25 900
12 - - - - - 300 1,559.45 1,628.65 200 15,550.00 300 1.20 1.40 300
25 - 5 82.66 1,588.55 -131.45 100 1,519.15 1,563.95 800 15,600.00 10,100 1.25 1.35 5,000
18 1 6 - 1,455.25 152.60 400 1,467.30 1,523.35 500 15,650.00 50 1.45 1.75 1,000
54 -1 2 44.59 1,430.00 -182.55 200 1,417.95 1,463.60 400 15,700.00 2,000 1.55 1.75 1,000
26 3 10 87.94 1,475.00 -105.00 200 1,363.00 1,430.75 200 15,750.00 600 1.85 1.95 500
309 -1 10 58.11 1,350.00 -156.85 50 1,335.50 1,358.75 50 15,800.00 500 1.95 2.00 300
31 - - - - - 200 1,265.00 1,331.35 200 15,850.00 50 2.35 2.85 850
109 -5 11 54.52 1,250.10 -161.65 150 1,237.90 1,250.10 100 15,900.00 850 3.00 3.55 1,000
18 - - - - - 100 1,171.50 1,258.95 1,800 15,950.00 1,000 3.30 3.60 650
733 -103 256 49.61 1,147.65 -166.55 100 1,146.10 1,153.80 300 16,000.00 100 4.70 4.95 23,50
59 - - - - - 400 1,085.90 1,113.30 400 16,050.00 900 5.50 6.00 900
169 -16 142 48.54 1,053.05 -158.90 100 1,048.60 1,058.80 5,800 16,100.00 100 7.00 7.10 150
24 - - - - - 250 993.65 1,012.30 700 16,150.00 50 8.00 8.60 100
479 -33 201 45.58 955.00 -162.25 250 951.00 969.60 300 16,200.00 50 9.90 10.25 50
73 7 32 45.33 909.30 -140.70 100 900.35 910.25 150 16,250.00 850 11.40 11.60 100
870 -78 408 43.24 855.60 -166.20 50 856.45 862.25 150 16,300.00 250 13.65 14.75 1,700
49 -5 23 37.13 798.40 -164.15 250 806.90 838.35 150 16,350.00 1,050 15.85 17.50 50
568 149 405 41.35 765.70 -159.50 100 763.40 767.85 150 16,400.00 1,150 20.30 20.95 100
83 4 54 40.00 717.60 -179.20 100 716.45 720.00 200 16,450.00 700 24.05 24.40 50
2,661 -319 4,285 39.34 675.00 -158.20 50 672.00 677.20 1,100 16,500.00 2,600 27.60 28.15 100
284 -13 81 37.06 622.25 -158.05 150 624.75 634.20 400 16,550.00 150 32.00 33.00 50
1,326 -50 2,204 37.55 585.00 -155.85 50 582.60 588.15 100 16,600.00 50 38.15 40.90 100
224 -8 188 38.53 546.75 -146.75 100 539.90 544.15 150 16,650.00 50 45.05 45.10 50
1,462 -106 2,689 36.69 500.30 -149.95 150 497.00 500.85 200 16,700.00 1,000 53.00 54.00 1,350
418 1 326 36.06 458.30 -151.30 100 455.15 461.65 100 16,750.00 100 61.10 63.45 50
3,030 -148 10,408 34.91 418.00 -144.95 50 417.80 418.00 150 16,800.00 1,300 71.30 73.00 3,650
382 3 1,312 34.34 377.85 -146.05 50 377.80 381.75 150 16,850.00 3,050 82.00 83.60 100
2,820 -56 12,698 33.99 339.90 -139.55 500 338.70 343.00 50 16,900.00 200 95.00 97.00 700
815 237 6,068 33.56 304.75 -134.20 500 303.95 310.30 50 16,950.00 400 110.00 112.00 50
12,952 3,505 1,19,352 32.84 274.50 -128.20 50 273.05 274.50 750 17,000.00 50 127.00 128.00 50
1,855 1,497 23,786 32.37 242.00 -122.45 50 239.00 243.75 50 17,050.00 350 144.00 146.95 750
25,702 21,633 2,73,705 31.85 210.90 -117.60 50 210.25 211.00 150 17,100.00 50 165.50 166.95 600
11,308 10,246 2,22,909 31.44 184.60 -108.55 150 182.50 184.60 450 17,150.00 350 187.50 187.70 50
54,972 39,373 9,01,475 30.87 157.40 -105.20 200 157.00 157.30 50 17,200.00 2,350 210.00 211.60 500
18,348 15,183 3,95,141 30.62 134.00 -97.35 300 134.00 135.00 300 17,250.00 400 235.75 238.00 250
87,229 52,503 11,88,418 30.21 112.50 -91.45 50 112.50 114.00 850 17,300.00 550 265.05 268.00 500
22,249 16,214 3,51,850 29.86 96.50 -81.75 50 94.65 96.50 250 17,350.00 150 295.65 301.00 650
63,868 46,766 8,25,513 29.49 79.10 -74.50 50 78.35 79.00 50 17,400.00 300 330.15 332.90 50
13,595 11,291 2,66,974 29.24 63.05 -69.15 1,050 63.00 65.50 250 17,450.00 200 365.15 371.00 50
1,10,732 71,495 12,47,202 28.92 51.50 -60.25 250 51.50 52.10 50 17,500.00 600 405.05 406.70 50
15,884 12,009 2,46,096 28.64 41.05 -52.80 1,350 41.00 41.60 50 17,550.00 100 441.90 448.25 50
85,355 68,969 8,03,179 28.46 33.30 -44.55 600 33.20 33.30 500 17,600.00 650 484.60 488.80 250
15,876 13,276 2,16,885 28.20 26.95 -37.95 50 25.55 26.95 700 17,650.00 50 513.35 533.05 100
57,628 35,391 6,43,304 28.20 20.85 -30.70 50 20.45 20.85 200 17,700.00 100 571.05 576.55 350
15,298 9,611 1,73,779 28.05 16.10 -25.30 150 15.30 16.20 300 17,750.00 250 615.60 672.85 5,000
68,235 43,130 5,53,687 28.09 12.10 -21.20 300 12.10 12.60 500 17,800.00 100 662.95 667.90 300
18,646 14,793 1,63,462 27.97 9.55 -16.65 650 9.50 9.65 400 17,850.00 50 667.75 717.00 750
66,269 50,170 4,11,795 28.11 7.15 -13.50 1,000 7.35 7.45 1,250 17,900.00 100 756.95 762.70 200
24,789 21,221 1,30,829 28.28 5.80 -10.45 150 5.50 5.95 1,150 17,950.00 150 805.50 813.05 100
1,62,706 1,08,290 8,51,641 28.83 4.90 -7.75 4,250 4.90 5.00 800 18,000.00 250 855.15 861.20 200
17,929 13,068 1,09,745 28.86 4.00 -5.70 50 3.95 4.10 500 18,050.00 150 905.00 911.60 1,000
1,01,211 81,442 5,14,716 29.30 3.10 -4.40 100 3.10 3.45 50 18,100.00 150 953.70 960.10 2,150
37,179 34,313 1,30,784 30.02 3.00 -3.20 1,400 2.60 3.00 1,450 18,150.00 1,000 1,003.70 1,010.15 50
95,092 64,281 5,45,246 30.03 2.25 -2.50 50 2.25 2.30 1,650 18,200.00 100 1,051.70 1,058.50 1,000
8,384 5,378 61,835 31.00 2.10 -1.75 450 2.10 2.35 1,000 18,250.00 500 1,089.35 1,126.00 1,000
51,257 33,518 2,75,363 31.38 1.65 -1.55 5,400 1.60 1.90 50 18,300.00 3,050 1,149.80 1,167.25 50
3,694 1,750 33,103 32.38 1.50 -1.35 900 1.20 1.50 250 18,350.00 1,250 1,139.10 1,284.20 1,250
22,905 9,997 1,43,328 33.10 1.45 -1.00 12,800 1.40 1.45 1,600 18,400.00 200 1,207.95 1,291.15 50
2,871 1,830 11,719 34.05 1.40 -0.85 750 1.30 1.35 750 18,450.00 200 1,275.90 1,337.45 200
89,800 62,811 2,61,036 34.84 1.40 -0.65 8,000 1.35 1.40 16,600 18,500.00 100 1,350.50 1,356.45 100
3,286 2,932 8,997 35.90 1.30 -0.65 1,800 1.10 1.40 50 18,550.00 300 1,367.20 1,435.45 200
17,682 11,860 50,665 36.64 1.25 -0.45 50 1.20 1.25 1,550 18,600.00 150 1,449.40 1,496.40 1,250
439 210 13,201 37.68 1.30 -0.40 2,800 1.00 1.30 50 18,650.00 100 1,466.95 1,535.65 100
4,358 2,839 18,396 38.36 1.15 -0.35 1,850 1.10 1.20 50 18,700.00 200 1,534.25 1,584.95 100
380 285 4,603 38.99 1.05 -0.50 850 1.05 1.10 150 18,750.00 300 1,577.05 1,626.25 200
4,186 2,490 17,074 40.41 1.05 -0.40 4,650 1.05 1.20 1,800 18,800.00 200 1,620.45 1,686.30 100
391 222 4,361 41.01 1.30 -0.30 1,650 1.05 1.30 3,400 18,850.00 100 1,672.35 1,725.95 100
2,606 1,459 17,760 42.44 1.00 -0.30 650 1.00 1.15 1,800 18,900.00 100 1,731.75 1,785.90 100
175 28 2,216 43.23 1.25 -0.05 50 1.05 1.25 900 18,950.00 200 1,776.95 1,831.55 200
46,397 28,669 1,08,885 44.65 1.10 -0.05 3,900 1.05 1.20 300 19,000.00 50 1,843.75 1,870.05 50
152 109 4,802 44.99 1.15 -0.15 2,000 0.95 1.15 50 19,050.00 200 1,875.50 1,932.00 200
7,771 6,776 15,998 46.64 1.20 -0.05 3,950 1.10 1.20 600 19,100.00 100 1,925.80 1,984.20 100
321 269 2,553 47.19 1.15 - 200 1.00 1.15 1,550 19,150.00 1,250 1,938.10 2,083.40 1,350
10,734 6,740 17,706 48.16 1.15 -0.10 600 1.10 1.15 100 19,200.00 200 2,020.05 2,081.25 100
324 234 10,954 48.89 0.95 -0.40 100 0.90 1.05 500 19,250.00 300 2,070.70 2,132.35 100
42,973 10,417 68,732 49.34 1.00 -0.20 750 0.95 1.00 5,750 19,300.00 200 2,126.10 2,194.50 100

Tot 15,43,470 1,25,06,635

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 NSE Group Companies Products & Disclaimer

Services
About Us NSE Academy Terms of Use
Equity Market
Structure & Key Personnel NSE Clearing Copyright
Indices
Investor Relations NSE Data & Analytics Site Map
Emerge
Awards and Recognitions NSE Foundation Platform Website Policies

Regulations NSE Indices Mutual Funds

Event Gallery NSE International NSE NMFII NSE GO-BID
Equity
Exchange Derivatives
Media
NSE International Clearing Currency
Holidays
NSE Investments Derivatives
Careers
Commodity Follow us on
NSEIT
Contact Us Derivatives ! " # $ %
NSE Infotech
Interest Rate
Derivatives

Fixed Income
and Debt

Public Issues

Copyright © 2022 National Stock Exchange of India Ltd. All rights reserved. Best viewed in Chrome and 1366 X 768 resolution.