apply
Name |
LTP () |
Volume (000) |
OI |
Change In OI |
Open Price () |
High Price () |
Low Price () |
Prev Close () |
NIFTY-23-MAY-24-22500-CE
|
129.00 |
819,555.00 |
4,249,525.00 |
71,125.00 |
128.95 |
130.00 |
93.90 |
113.15 |
NIFTY-23-MAY-24-22500-PE
|
114.45 |
668,211.00 |
3,833,775.00 |
778,775.00 |
131.90 |
139.95 |
100.00 |
151.55 |
NIFTY-23-MAY-24-23000-CE
|
5.50 |
420,477.00 |
5,582,025.00 |
434,225.00 |
5.30 |
7.55 |
5.00 |
5.25 |
NIFTY-23-MAY-24-22400-PE
|
76.20 |
400,791.00 |
4,728,950.00 |
588,450.00 |
89.95 |
96.75 |
62.00 |
106.35 |
NIFTY-23-MAY-24-22600-CE
|
80.45 |
376,191.00 |
2,172,400.00 |
110,650.00 |
74.10 |
83.15 |
53.45 |
70.25 |
NIFTY-23-MAY-24-22550-CE
|
101.95 |
372,708.00 |
1,118,500.00 |
164,000.00 |
94.05 |
105.85 |
71.90 |
90.25 |
NIFTY-23-MAY-24-22000-PE
|
15.60 |
355,385.00 |
4,499,950.00 |
152,375.00 |
19.60 |
20.10 |
10.65 |
23.20 |
NIFTY-23-MAY-24-22800-CE
|
23.60 |
322,546.00 |
3,221,850.00 |
63,900.00 |
20.55 |
27.25 |
14.60 |
21.25 |
NIFTY-23-MAY-24-22700-CE
|
45.15 |
322,303.00 |
2,773,950.00 |
146,825.00 |
45.00 |
48.70 |
28.50 |
40.20 |
NIFTY-23-MAY-24-22300-PE
|
49.80 |
305,208.00 |
3,432,725.00 |
149,650.00 |
48.00 |
66.65 |
38.00 |
72.80 |
NIFTY-23-MAY-24-21500-PE
|
4.70 |
300,866.00 |
5,956,450.00 |
758,900.00 |
3.00 |
5.55 |
3.00 |
5.45 |
NIFTY-23-MAY-24-22900-CE
|
10.80 |
273,033.00 |
2,464,525.00 |
118,225.00 |
11.65 |
14.30 |
9.10 |
10.30 |
NIFTY-23-MAY-24-22200-PE
|
33.25 |
257,392.00 |
3,560,200.00 |
-13,275.00 |
44.00 |
44.00 |
24.20 |
49.55 |
NIFTY-23-MAY-24-22450-PE
|
93.80 |
252,049.00 |
1,594,700.00 |
225,100.00 |
101.00 |
117.15 |
78.80 |
127.55 |
NIFTY-23-MAY-24-21800-PE
|
8.85 |
241,124.00 |
2,226,575.00 |
35,675.00 |
10.75 |
10.85 |
4.00 |
11.70 |
NIFTY-23-MAY-24-21700-PE
|
6.85 |
212,645.00 |
1,875,900.00 |
386,250.00 |
7.75 |
8.05 |
1.75 |
8.55 |
NIFTY-23-MAY-24-21900-PE
|
10.60 |
207,382.00 |
1,726,100.00 |
202,800.00 |
14.05 |
14.60 |
7.20 |
16.20 |
NIFTY-23-MAY-24-22950-CE
|
7.50 |
194,929.00 |
1,052,050.00 |
125,975.00 |
7.20 |
10.35 |
5.35 |
7.25 |
NIFTY-23-MAY-24-22100-PE
|
21.60 |
192,583.00 |
2,319,250.00 |
240,075.00 |
29.50 |
29.50 |
15.85 |
33.55 |
NIFTY-23-MAY-24-22450-CE
|
158.00 |
188,613.00 |
1,047,975.00 |
-252,375.00 |
143.40 |
159.10 |
117.70 |
139.35 |
NIFTY-23-MAY-24-22750-CE
|
32.45 |
185,445.00 |
1,308,125.00 |
183,300.00 |
30.30 |
36.50 |
20.30 |
29.40 |
NIFTY-23-MAY-24-22650-CE
|
61.00 |
178,240.00 |
1,076,350.00 |
217,250.00 |
54.05 |
64.45 |
40.10 |
53.55 |
NIFTY-23-MAY-24-22400-CE
|
189.65 |
175,635.00 |
2,130,900.00 |
-403,350.00 |
170.00 |
193.95 |
142.80 |
168.90 |
NIFTY-23-MAY-24-22850-CE
|
16.20 |
173,571.00 |
1,342,000.00 |
400.00 |
16.55 |
19.60 |
8.15 |
14.65 |
NIFTY-23-MAY-24-23100-CE
|
3.05 |
164,278.00 |
1,941,600.00 |
-43,325.00 |
2.75 |
13.30 |
2.30 |
2.80 |
NIFTY-23-MAY-24-23500-CE
|
1.25 |
161,998.00 |
3,056,850.00 |
61,425.00 |
1.30 |
1.40 |
1.15 |
1.45 |
NIFTY-23-MAY-24-22250-PE
|
40.80 |
158,965.00 |
1,415,100.00 |
96,950.00 |
50.90 |
54.30 |
30.95 |
59.90 |
NIFTY-23-MAY-24-24000-CE
|
0.60 |
154,081.00 |
3,554,875.00 |
1,054,200.00 |
0.80 |
0.80 |
0.55 |
0.85 |
NIFTY-23-MAY-24-22550-PE
|
138.00 |
150,677.00 |
472,575.00 |
149,775.00 |
161.00 |
168.20 |
110.00 |
177.60 |
NIFTY-23-MAY-24-23200-CE
|
1.75 |
149,367.00 |
2,724,100.00 |
231,150.00 |
1.75 |
2.40 |
1.65 |
1.85 |
NIFTY-23-MAY-24-22350-PE
|
61.60 |
145,471.00 |
1,653,300.00 |
52,525.00 |
79.00 |
80.60 |
49.15 |
88.15 |
NIFTY-23-MAY-24-21600-PE
|
5.25 |
142,752.00 |
1,374,775.00 |
50,025.00 |
5.95 |
7.40 |
2.75 |
6.60 |
NIFTY-23-MAY-24-21300-PE
|
3.20 |
141,196.00 |
1,581,050.00 |
-224,500.00 |
1.20 |
3.30 |
0.50 |
3.45 |
NIFTY-23-MAY-24-21000-PE
|
2.15 |
128,012.00 |
3,478,425.00 |
-17,125.00 |
3.00 |
3.00 |
1.55 |
2.30 |
NIFTY-23-MAY-24-23050-CE
|
4.00 |
127,191.00 |
836,000.00 |
177,675.00 |
3.65 |
5.55 |
1.85 |
3.80 |
NIFTY-23-MAY-24-22150-PE
|
26.70 |
126,685.00 |
1,167,250.00 |
170,725.00 |
35.05 |
43.15 |
19.60 |
41.50 |
NIFTY-23-MAY-24-21400-PE
|
3.75 |
111,640.00 |
1,662,050.00 |
38,400.00 |
2.75 |
4.95 |
2.60 |
4.10 |
NIFTY-23-MAY-24-20200-PE
|
1.40 |
111,639.00 |
5,234,250.00 |
331,575.00 |
1.10 |
1.50 |
0.95 |
1.15 |
NIFTY-23-MAY-24-23300-CE
|
1.55 |
109,486.00 |
1,872,475.00 |
-194,700.00 |
1.50 |
1.90 |
0.90 |
1.50 |
NIFTY-23-MAY-24-22600-PE
|
165.00 |
104,263.00 |
616,375.00 |
144,500.00 |
193.90 |
198.05 |
151.35 |
208.00 |
NIFTY-23-MAY-24-21950-PE
|
12.40 |
103,160.00 |
1,199,575.00 |
-105,475.00 |
16.75 |
16.75 |
5.90 |
18.55 |
NIFTY-23-MAY-24-22050-PE
|
18.55 |
102,779.00 |
851,700.00 |
71,875.00 |
25.15 |
25.15 |
12.55 |
27.65 |
NIFTY-23-MAY-24-21200-PE
|
2.45 |
93,318.00 |
1,589,025.00 |
-180,425.00 |
2.25 |
3.00 |
1.75 |
2.75 |
NIFTY-23-MAY-24-21850-PE
|
9.60 |
89,303.00 |
1,124,475.00 |
48,050.00 |
12.00 |
16.65 |
2.50 |
13.35 |
NIFTY-23-MAY-24-21750-PE
|
7.55 |
89,219.00 |
692,300.00 |
-29,275.00 |
8.95 |
9.90 |
2.25 |
9.80 |
NIFTY-23-MAY-24-23150-CE
|
2.50 |
69,591.00 |
693,825.00 |
150,050.00 |
1.90 |
3.45 |
1.80 |
2.35 |
NIFTY-23-MAY-24-23400-CE
|
1.45 |
68,834.00 |
1,400,175.00 |
397,225.00 |
1.35 |
1.80 |
1.20 |
1.45 |
NIFTY-23-MAY-24-21650-PE
|
6.00 |
66,517.00 |
834,950.00 |
133,175.00 |
6.50 |
7.60 |
3.50 |
7.35 |
NIFTY-23-MAY-24-21550-PE
|
5.15 |
66,236.00 |
1,010,925.00 |
37,275.00 |
4.95 |
5.80 |
3.15 |
6.15 |
NIFTY-23-MAY-24-24400-CE
|
0.55 |
60,004.00 |
3,107,150.00 |
348,275.00 |
0.80 |
0.80 |
0.50 |
0.80 |
NIFTY-23-MAY-24-20500-PE
|
1.45 |
56,863.00 |
1,417,925.00 |
-172,075.00 |
1.55 |
1.60 |
1.25 |
1.55 |
NIFTY-23-MAY-24-21100-PE
|
2.35 |
54,315.00 |
709,875.00 |
-108,425.00 |
2.25 |
2.75 |
1.30 |
2.40 |
NIFTY-23-MAY-24-22300-CE
|
266.00 |
48,320.00 |
873,300.00 |
-181,825.00 |
250.00 |
268.00 |
196.05 |
235.75 |
NIFTY-23-MAY-24-23250-CE
|
1.55 |
48,190.00 |
936,300.00 |
125,325.00 |
1.40 |
3.65 |
1.25 |
1.65 |
NIFTY-23-MAY-24-20300-PE
|
1.50 |
47,857.00 |
744,900.00 |
376,400.00 |
0.95 |
1.50 |
0.90 |
1.30 |
NIFTY-23-MAY-24-20400-PE
|
1.50 |
45,530.00 |
762,575.00 |
381,925.00 |
1.45 |
1.90 |
1.05 |
1.45 |
NIFTY-23-MAY-24-21450-PE
|
3.95 |
38,487.00 |
530,125.00 |
-26,825.00 |
4.30 |
4.85 |
2.65 |
4.75 |
NIFTY-23-MAY-24-23350-CE
|
1.45 |
34,982.00 |
591,000.00 |
9,275.00 |
1.25 |
2.40 |
1.05 |
1.45 |
NIFTY-23-MAY-24-21350-PE
|
3.35 |
31,464.00 |
527,625.00 |
80,825.00 |
3.80 |
3.80 |
1.95 |
3.95 |
NIFTY-23-MAY-24-22350-CE
|
225.65 |
29,442.00 |
590,050.00 |
-49,375.00 |
207.00 |
230.00 |
179.55 |
201.95 |
NIFTY-23-MAY-24-21250-PE
|
2.70 |
28,715.00 |
564,750.00 |
9,400.00 |
2.70 |
2.95 |
1.70 |
3.10 |
NIFTY-23-MAY-24-20900-PE
|
2.15 |
23,627.00 |
781,000.00 |
-28,250.00 |
2.00 |
2.15 |
1.45 |
2.00 |
NIFTY-23-MAY-24-20800-PE
|
1.90 |
22,720.00 |
950,625.00 |
-69,550.00 |
1.95 |
2.00 |
1.40 |
1.90 |
NIFTY-23-MAY-24-22200-CE
|
345.90 |
21,894.00 |
1,027,100.00 |
-83,250.00 |
308.35 |
351.10 |
297.20 |
313.35 |
NIFTY-23-MAY-24-23600-CE
|
1.00 |
20,825.00 |
551,675.00 |
37,875.00 |
1.30 |
3.85 |
0.95 |
1.20 |
NIFTY-23-MAY-24-21150-PE
|
2.45 |
20,391.00 |
336,100.00 |
-48,125.00 |
1.10 |
2.85 |
0.90 |
2.60 |
NIFTY-23-MAY-24-23450-CE
|
1.25 |
20,050.00 |
156,025.00 |
-24,800.00 |
1.30 |
2.45 |
0.95 |
1.40 |
NIFTY-23-MAY-24-23700-CE
|
1.05 |
19,772.00 |
355,975.00 |
16,550.00 |
0.95 |
1.35 |
0.85 |
1.20 |
NIFTY-23-MAY-24-20250-PE
|
1.60 |
19,436.00 |
1,321,275.00 |
-31,750.00 |
1.15 |
1.60 |
0.90 |
1.25 |
NIFTY-23-MAY-24-22700-PE
|
230.00 |
19,104.00 |
238,425.00 |
22,425.00 |
269.95 |
269.95 |
214.55 |
276.10 |
NIFTY-23-MAY-24-24250-CE
|
0.60 |
18,599.00 |
191,225.00 |
67,750.00 |
0.75 |
1.15 |
0.50 |
0.80 |
NIFTY-23-MAY-24-22650-PE
|
196.00 |
18,118.00 |
200,800.00 |
30,775.00 |
218.10 |
231.15 |
181.85 |
240.35 |
NIFTY-23-MAY-24-23800-CE
|
0.70 |
14,043.00 |
442,350.00 |
15,625.00 |
0.90 |
1.75 |
0.60 |
0.90 |
NIFTY-23-MAY-24-20600-PE
|
1.65 |
13,803.00 |
527,825.00 |
775.00 |
1.55 |
1.85 |
1.30 |
1.65 |
NIFTY-23-MAY-24-20700-PE
|
1.80 |
13,657.00 |
524,075.00 |
-64,800.00 |
1.70 |
1.90 |
1.25 |
1.80 |
NIFTY-23-MAY-24-20350-PE
|
1.55 |
12,780.00 |
162,675.00 |
7,175.00 |
1.50 |
2.25 |
1.15 |
1.50 |
NIFTY-23-MAY-24-22000-CE
|
530.00 |
12,530.00 |
631,275.00 |
-74,525.00 |
511.00 |
540.90 |
484.75 |
494.20 |
NIFTY-23-MAY-24-23900-CE
|
0.65 |
11,933.00 |
334,850.00 |
-1,625.00 |
0.75 |
0.85 |
0.60 |
0.85 |
NIFTY-23-MAY-24-21050-PE
|
2.25 |
11,264.00 |
226,100.00 |
-11,000.00 |
1.30 |
2.45 |
1.10 |
2.25 |
NIFTY-23-MAY-24-20950-PE
|
2.20 |
10,458.00 |
333,650.00 |
-17,850.00 |
1.90 |
2.40 |
1.70 |
2.15 |
NIFTY-23-MAY-24-20850-PE
|
2.20 |
10,416.00 |
289,000.00 |
-175.00 |
4.90 |
4.90 |
1.55 |
2.05 |
NIFTY-23-MAY-24-23850-CE
|
0.70 |
9,762.00 |
147,700.00 |
-150,375.00 |
0.85 |
1.35 |
0.65 |
0.85 |
NIFTY-23-MAY-24-20550-PE
|
1.80 |
9,156.00 |
192,975.00 |
750.00 |
2.30 |
2.30 |
1.25 |
1.70 |
NIFTY-23-MAY-24-23550-CE
|
1.15 |
8,426.00 |
152,250.00 |
3,200.00 |
1.15 |
1.35 |
1.00 |
1.30 |
NIFTY-23-MAY-24-20650-PE
|
1.85 |
7,830.00 |
175,875.00 |
-1,825.00 |
1.80 |
2.00 |
1.35 |
1.80 |
NIFTY-23-MAY-24-20450-PE
|
1.65 |
7,730.00 |
198,725.00 |
2,425.00 |
1.30 |
1.70 |
1.25 |
1.60 |
NIFTY-23-MAY-24-22800-PE
|
309.00 |
7,720.00 |
131,300.00 |
17,625.00 |
349.95 |
449.65 |
289.00 |
361.60 |
NIFTY-23-MAY-24-22250-CE
|
302.05 |
6,398.00 |
366,375.00 |
-17,800.00 |
283.05 |
310.65 |
256.55 |
272.85 |
NIFTY-23-MAY-24-24350-CE
|
0.55 |
5,571.00 |
217,700.00 |
5,375.00 |
0.60 |
0.85 |
0.45 |
0.75 |
NIFTY-23-MAY-24-23650-CE
|
1.00 |
5,449.00 |
127,725.00 |
12,350.00 |
1.05 |
3.90 |
0.90 |
1.20 |
NIFTY-23-MAY-24-22100-CE
|
436.70 |
5,228.00 |
554,475.00 |
-15,975.00 |
408.35 |
441.90 |
388.00 |
399.15 |
NIFTY-23-MAY-24-22750-PE
|
265.10 |
4,706.00 |
49,100.00 |
12,825.00 |
282.00 |
301.05 |
251.80 |
313.25 |
NIFTY-23-MAY-24-20750-PE
|
1.95 |
4,363.00 |
135,825.00 |
-1,950.00 |
1.95 |
2.05 |
1.35 |
1.95 |
NIFTY-23-MAY-24-24300-CE
|
0.55 |
4,100.00 |
604,975.00 |
-6,950.00 |
0.80 |
0.80 |
0.50 |
0.80 |
NIFTY-23-MAY-24-23000-PE
|
490.00 |
3,986.00 |
244,075.00 |
9,825.00 |
529.95 |
551.85 |
485.50 |
537.45 |
NIFTY-23-MAY-24-23750-CE
|
0.80 |
3,539.00 |
96,475.00 |
-1,225.00 |
0.80 |
1.00 |
0.60 |
1.05 |
NIFTY-23-MAY-24-22150-CE
|
387.75 |
2,717.00 |
167,275.00 |
2,850.00 |
375.15 |
396.00 |
338.80 |
348.90 |
NIFTY-23-MAY-24-24200-CE
|
0.60 |
2,539.00 |
375,425.00 |
-5,975.00 |
0.70 |
0.85 |
0.50 |
0.85 |
NIFTY-23-MAY-24-24100-CE
|
0.60 |
2,299.00 |
202,225.00 |
-4,525.00 |
0.80 |
2.00 |
0.40 |
0.85 |
NIFTY-23-MAY-24-22850-PE
|
350.00 |
2,298.00 |
57,925.00 |
2,950.00 |
412.00 |
412.00 |
332.75 |
411.00 |
NIFTY-23-MAY-24-24150-CE
|
0.60 |
2,030.00 |
111,400.00 |
-3,275.00 |
0.80 |
0.85 |
0.45 |
0.80 |
NIFTY-23-MAY-24-23950-CE
|
0.70 |
1,772.00 |
73,100.00 |
-2,650.00 |
0.90 |
0.90 |
0.45 |
0.90 |
NIFTY-23-MAY-24-24050-CE
|
0.60 |
1,655.00 |
51,400.00 |
-3,400.00 |
0.70 |
0.85 |
0.55 |
0.90 |
NIFTY-23-MAY-24-21900-CE
|
623.20 |
1,552.00 |
65,225.00 |
-13,575.00 |
600.00 |
628.10 |
592.55 |
585.45 |
NIFTY-23-MAY-24-22900-PE
|
394.50 |
944.00 |
37,725.00 |
150.00 |
430.05 |
462.90 |
391.85 |
449.15 |
NIFTY-23-MAY-24-21500-CE
|
1,013.75 |
488.00 |
70,750.00 |
975.00 |
1,000.00 |
1,022.10 |
990.60 |
963.30 |
NIFTY-23-MAY-24-22050-CE
|
479.25 |
333.00 |
72,325.00 |
2,525.00 |
457.70 |
491.55 |
406.95 |
436.80 |
NIFTY-23-MAY-24-21800-CE
|
721.00 |
220.00 |
64,075.00 |
-2,825.00 |
677.85 |
746.50 |
677.85 |
677.85 |
NIFTY-23-MAY-24-22950-PE
|
443.50 |
138.00 |
30,050.00 |
325.00 |
476.00 |
506.90 |
438.50 |
491.05 |
NIFTY-23-MAY-24-21850-CE
|
652.75 |
100.00 |
29,500.00 |
-325.00 |
645.05 |
655.80 |
641.20 |
633.25 |
NIFTY-23-MAY-24-21950-CE
|
578.25 |
95.00 |
379,650.00 |
-425.00 |
550.05 |
582.55 |
548.20 |
525.70 |
NIFTY-23-MAY-24-23200-PE
|
688.00 |
79.00 |
11,650.00 |
625.00 |
730.00 |
738.55 |
682.55 |
738.55 |
NIFTY-23-MAY-24-21700-CE
|
821.40 |
58.00 |
38,050.00 |
-350.00 |
769.15 |
822.75 |
769.15 |
768.60 |
NIFTY-23-MAY-24-23500-PE
|
980.35 |
41.00 |
8,175.00 |
50.00 |
1,001.00 |
1,025.00 |
976.60 |
1,033.65 |
NIFTY-23-MAY-24-23100-PE
|
585.00 |
29.00 |
7,675.00 |
-50.00 |
618.50 |
618.55 |
575.45 |
636.55 |
NIFTY-23-MAY-24-21400-CE
|
1,114.00 |
20.00 |
9,525.00 |
-500.00 |
1,075.70 |
1,114.00 |
1,075.70 |
1,077.00 |
NIFTY-23-MAY-24-21200-CE
|
1,275.65 |
15.00 |
2,075.00 |
-25.00 |
1,276.90 |
1,355.25 |
1,242.15 |
1,243.10 |
NIFTY-23-MAY-24-21750-CE
|
772.00 |
11.00 |
10,750.00 |
-25.00 |
764.65 |
804.85 |
743.05 |
724.70 |
NIFTY-23-MAY-24-23450-PE
|
942.80 |
10.00 |
1,275.00 |
125.00 |
977.85 |
977.85 |
942.80 |
1,038.30 |
NIFTY-23-MAY-24-23300-PE
|
791.95 |
7.00 |
1,950.00 |
75.00 |
839.20 |
839.20 |
758.65 |
842.00 |
NIFTY-23-MAY-24-21000-CE
|
1,484.85 |
7.00 |
24,400.00 |
25.00 |
1,462.30 |
1,484.85 |
1,462.30 |
1,468.60 |
NIFTY-23-MAY-24-24400-PE
|
1,893.75 |
6.00 |
1,225.00 |
50.00 |
1,963.05 |
1,963.05 |
1,893.75 |
1,927.75 |
NIFTY-23-MAY-24-23350-PE
|
843.10 |
6.00 |
1,650.00 |
50.00 |
878.00 |
878.00 |
843.10 |
889.30 |
NIFTY-23-MAY-24-21600-CE
|
912.15 |
5.00 |
47,300.00 |
0.00 |
923.10 |
923.10 |
890.00 |
867.85 |
NIFTY-23-MAY-24-23050-PE
|
563.45 |
4.00 |
625.00 |
0.00 |
591.00 |
591.00 |
563.45 |
591.30 |
NIFTY-23-MAY-24-23600-PE
|
1,138.95 |
2.00 |
1,450.00 |
50.00 |
1,138.95 |
1,138.95 |
1,138.95 |
1,148.45 |
NIFTY-23-MAY-24-20500-CE
|
1,984.60 |
2.00 |
9,050.00 |
-25.00 |
2,037.45 |
2,037.45 |
1,984.60 |
1,962.00 |
NIFTY-23-MAY-24-20750-CE
|
1,701.85 |
2.00 |
1,675.00 |
0.00 |
1,793.20 |
1,793.20 |
1,701.85 |
1,661.50 |
NIFTY-23-MAY-24-20800-CE
|
1,710.00 |
1.00 |
1,850.00 |
-25.00 |
1,710.00 |
1,710.00 |
1,710.00 |
1,380.00 |
NIFTY-23-MAY-24-23800-PE
|
1,306.40 |
1.00 |
1,050.00 |
0.00 |
1,306.40 |
1,306.40 |
1,306.40 |
1,447.40 |
NIFTY-23-MAY-24-21350-CE
|
1,154.00 |
1.00 |
825.00 |
25.00 |
1,154.00 |
1,154.00 |
1,154.00 |
1,122.45 |
NIFTY-23-MAY-24-20300-CE
|
2,152.00 |
1.00 |
2,675.00 |
0.00 |
2,152.00 |
2,152.00 |
2,152.00 |
2,094.75 |