NSE India Option Chain: Nifty Option Chain

Expiry Date:

CALLSPUTS
Total OIChg in OlChg % OlLTPChg %Strike PriceChg %LTPChg % OIChg in OlTotal OI
93300 -150 -0.16

1419

-0.16

16300

218.52

43

33.73 157850 625850
- - 0.00

1455.1

0.00

16350

151.26

34.8

10.87 750 7650
9000 450 5.26

1370.1

5.26

16400

172.18

38.65

67.81 50450 124850
- - - - - 16450

179.53

41.65

136.11 4900 8500
573900 31800 5.87

1227.9

5.87

16500

186.16

45.5

37.3 517550 1905250
- - - - - 16550

196.65

48.65

25.38 1650 8150
5900 150 2.61

1141.95

2.61

16600

203.33

54.6

35.94 51450 194600
100 - 0.00

1250.8

0.00

16650

191.46

59.75

39.86 8650 30350
5800 700 13.73

1040

13.73

16700

204.69

64.9

13.04 36400 315600
- - - - - 16750

185.89

69.9

51.37 13100 38600
9000 1750 24.14

964

24.14

16800

192.78

77

15.82 120950 885300
3400 - 0.00

873.15

0.00

16850

187.24

83.3

51.61 12850 37750
30250 1950 6.89

882.25

6.89

16900

159.85

85.1

14.97 60100 461500
2450 1950 390.00

887.75

390.00

16950

176.50

99.4

47.73 13150 40700
224600 28700 14.65

798.95

14.65

17000

165.07

110.4

13.23 321600 2752550
1150 250 27.78

768.65

27.78

17050

148.39

115.75

-2.59 -900 33800
21700 -1700 -7.26

716

-7.26

17100

162.24

130.2

15.89 87250 636250
2800 1200 75.00

678.5

75.00

17150

147.36

140.75

46.03 7250 23000
82750 43300 109.76

641.8

109.76

17200

148.54

153.1

22.93 217150 1164350
4400 2350 114.63

609.9

114.63

17250

138.35

165.65

9.27 3800 44800
52750 37050 235.99

565.05

235.99

17300

137.25

181.5

12.92 115800 1012050
5900 1900 47.50

538.9

47.50

17350

125.62

191.55

12.4 5350 48500
104750 73700 237.36

496.8

237.36

17400

122.10

210

14.96 98150 754350
5650 850 17.71

471.05

17.71

17450

111.38

224.7

19.23 5250 32550
950650 678700 249.57

436.6

249.57

17500

108.76

245.4

27.62 653700 3020200
20000 15700 365.12

401.6

365.12

17550

103.54

264.7

23.85 8050 41800
375950 299700 393.05

373.65

393.05

17600

100.46

284.95

39.38 245450 868750
36400 31700 674.47

343.7

674.47

17650

90.31

300.6

-5.72 -1600 26350
582850 493500 552.32

318.5

552.32

17700

90.20

330

51.49 312600 919700
48600 32400 200.00

292.45

200.00

17750

77.93

344.3

73.17 16500 39050
829550 431300 108.30

270

108.30

17800

82.21

380

2.74 45400 1700650
60050 43300 258.51

253.9

258.51

17850

78.42

409.3

48.65 9000 27500
643300 144500 28.97

222

28.97

17900

70.14

425.85

-5.26 -35800 644650
59150 19950 50.89

207.9

50.89

17950

69.41

462.9

9.3 2250 26450
2508450 540350 27.46

184

27.46

18000

66.33

490

-1.89 -55300 2875200
56400 24900 79.05

170.2

79.05

18050

62.36

521.9

102.31 19900 39350
839750 52550 6.68

150.1

6.68

18100

60.75

556.6

-14.28 -109800 659100
83000 25350 43.97

133.2

43.97

18150

56.46

585.1

-2.91 -950 31700
984350 -15150 -1.52

122.05

-1.52

18200

56.19

627.8

-24.51 -202450 623600
124300 51700 71.21

110.1

71.21

18250

50.91

654.65

-7.81 -3550 41900
711950 -37450 -5.00

98.9

-5.00

18300

52.24

704.55

-14.01 -53700 329600
59150 26400 80.61

88.05

80.61

18350

48.26

730.05

-14.96 -2700 15350
571050 185900 48.27

77.55

48.27

18400

46.63

774.35

67.38 83150 206550
58700 17350 41.96

69.3

41.96

18450

60.06

896

-17.04 -1900 9250
1722400 121550 7.59

62.75

7.59

18500

43.34

864.55

16.83 110450 766700
51900 15950 44.37

54.25

44.37

18550

38.84

897.2

-57.93 -4200 3050
722450 215150 42.41

47.3

42.41

18600

40.36

941.65

-7.9 -7400 86300
50000 -6050 -10.79

43

-10.79

18650

37.16

977.4

-1.8 -100 5450
440550 -100550 -18.58

37.9

-18.58

18700

36.89

1036.6

-3.95 -6150 149350
48550 -14000 -22.38

34.05

-22.38

18750

8.90

879.75

-1.0 -50 4950
417600 -170900 -29.04

29.55

-29.04

18800

33.97

1130.4

-23.64 -49300 159250
8850 3450 63.89

25

63.89

18850

0.00

930.6

0.0 0 450
397800 -120050 -23.18

24.15

-23.18

18900

31.42

1216.35

-2.08 -500 23500
32700 12500 61.88

22.45

61.88

18950

36.10

1337.2

2.22 50 2300
1697800 -119600 -6.58

21.5

-6.58

19000

28.78

1321.7

-10.1 -55450 493650
30150 150 0.50

18.85

0.50

19050

18.73

1169.4

0.0 0 3250
215500 -21200 -8.96

16.7

-8.96

19100

16.59

1308.45

2.33 350 15350
4250 - 0.00

15.5

0.00

19150

0.00

943.8

0.0 0 2250
270850 49950 22.61

14.15

22.61

19200

26.13

1530

1.91 500 26650
2900 - 0.00

13.3

0.00

19250

0.00

1038.95

0.0 0 700
190000 -600 -0.31

12.05

-0.31

19300

28.36

1681.5

0.0 0 5850
4450 - 0.00

11.3

0.00

19350

0.00

1130.55

0.0 0 50
109650 -28650 -20.72

10.9

-20.72

19400

18.54

1658.3

0.0 0 6450
3450 -600 -14.81

8.75

-14.81

19450

-0.78

1461.1

0.0 0 3550
600650 -39850 -6.22

9.75

-6.22

19500

20.16

1804.85

7.38 13250 192900
4400 100 2.33

7.85

2.33

19550 - - - - -
62500 -9750 -13.49

9

-13.49

19600

11.04

1793.25

0.0 0 3300
4400 1400 46.67

7.3

46.67

19650 - - - - -
235300 11800 5.28

7.9

5.28

19700

0.00

1693.85

0.0 0 1500
3600 600 20.00

6.3

20.00

19750

0.00

1730

0.0 0 100
112500 30250 36.78

7.3

36.78

19800

-0.71

1791.7

0.0 0 2300
3600 100 2.86

6

2.86

19850

0.00

1630

0.0 0 50
29500 1450 5.17

5.95

5.17

19900

9.19

2060

-2.44 -50 2000
7850 -1850 -19.07

5.85

-19.07

19950

0.00

1700

0.0 0 50
893550 28600 3.31

5.7

3.31

20000

14.29

2282.35

4.81 24750 539200
3300 -300 -8.33

4.7

-8.33

20050 - - - - -
5400 -700 -11.48

4.8

-11.48

20100 - - - - -
5550 -750 -11.90

4.7

-11.90

20150 - - - - -
15450 -2750 -15.11

4.85

-15.11

20200

0.00

2226.45

0.0 0 300
6600 750 12.82

4.5

12.82

20250 - - - - -
108350 3650 3.49

4.15

3.49

20300

12.30

2576.45

5.47 3650 70350

Note : Highlighted are "in-the-money"