loader2
Partner With Us NRI

MOST ACTIVE CONTRACTS

apply
Name LTP () Volume (000) OI () Change In OI Open Price () High Price () Low Price () Prev Close ()
NIFTY-02-JUN-22-16000-PE 116.00 396,700.00 2,114,450.00 1,110,800.00 184.95 270.00 108.75 221.45
NIFTY-02-JUN-22-16200-CE 184.90 364,525.00 1,960,150.00 948,250.00 165.95 188.40 87.35 139.40
NIFTY-02-JUN-22-16500-CE 68.00 364,023.00 2,374,000.00 1,050,900.00 55.80 68.70 28.85 51.85
BANKNIFTY-02-JUN-22-35000-CE 599.00 338,492.00 1,048,250.00 657,450.00 316.25 599.00 275.80 279.65
NIFTY-02-JUN-22-16100-CE 238.30 305,285.00 837,250.00 229,350.00 219.10 245.35 120.30 182.20
NIFTY-02-JUN-22-16400-CE 97.00 287,009.00 1,602,400.00 886,350.00 97.85 99.70 42.70 73.25
NIFTY-02-JUN-22-16300-CE 137.00 270,654.00 1,437,150.00 498,700.00 108.85 139.00 61.85 102.55
NIFTY-02-JUN-22-16000-CE 309.00 264,094.00 974,150.00 445,900.00 300.00 310.00 161.20 231.45
NIFTY-02-JUN-22-16100-PE 147.85 245,690.00 1,514,300.00 939,700.00 210.95 328.05 143.50 269.75
BANKNIFTY-02-JUN-22-34500-PE 243.45 245,040.00 708,250.00 542,025.00 491.90 567.60 230.00 644.55
BANKNIFTY-02-JUN-22-36000-CE 165.00 243,201.00 1,061,300.00 618,675.00 83.40 171.00 58.55 66.35
NIFTY-02-JUN-22-15900-PE 87.35 234,950.00 1,423,700.00 1,003,950.00 169.95 217.90 81.15 179.35
NIFTY-02-JUN-22-15800-PE 65.80 231,304.00 1,721,450.00 1,164,100.00 125.00 173.15 60.00 143.35
BANKNIFTY-02-JUN-22-35500-CE 340.00 214,203.00 660,200.00 420,700.00 167.55 340.00 133.00 140.65
BANKNIFTY-02-JUN-22-34000-PE 135.70 208,999.00 870,900.00 455,950.00 336.95 363.95 129.70 427.55
NIFTY-02-JUN-22-15700-PE 48.60 188,925.00 1,690,300.00 1,119,350.00 100.00 136.45 44.60 115.00
NIFTY-02-JUN-22-16600-CE 44.70 187,296.00 1,625,150.00 794,600.00 44.40 48.80 18.80 35.25
NIFTY-02-JUN-22-15500-PE 27.10 183,498.00 1,579,750.00 911,650.00 72.00 83.10 24.75 71.35
NIFTY-02-JUN-22-17000-CE 5.50 183,176.00 3,227,150.00 1,535,250.00 7.35 9.50 4.00 7.20
BANKNIFTY-02-JUN-22-34500-CE 937.45 175,714.00 350,050.00 39,050.00 563.60 960.45 496.00 483.75
NIFTY-02-JUN-22-16800-CE 17.00 168,084.00 1,619,000.00 875,550.00 18.85 20.00 8.05 15.35
BANKNIFTY-02-JUN-22-35000-PE 408.00 159,159.00 945,375.00 889,600.00 697.75 845.95 400.00 930.30
NIFTY-02-JUN-22-15000-PE 6.00 157,904.00 2,106,650.00 1,155,700.00 14.55 21.25 5.25 19.80
NIFTY-02-JUN-22-16700-CE 28.00 157,039.00 1,402,450.00 689,400.00 30.05 30.45 12.40 23.50
BANKNIFTY-02-JUN-22-33000-PE 42.00 144,863.00 567,475.00 229,850.00 120.00 134.65 40.00 168.65
NIFTY-02-JUN-22-15600-PE 36.00 142,991.00 986,200.00 512,200.00 89.25 106.95 33.30 90.40
NIFTY-02-JUN-22-16200-PE 190.40 139,057.00 1,385,450.00 811,200.00 267.10 394.35 186.65 324.75
NIFTY-02-JUN-22-16900-CE 9.95 125,221.00 1,228,650.00 520,250.00 10.80 13.55 5.45 10.15
BANKNIFTY-02-JUN-22-33500-PE 75.00 123,760.00 563,925.00 425,625.00 225.00 225.00 71.60 274.75
BANKNIFTY-02-JUN-22-34800-CE 720.00 123,473.00 123,700.00 29,950.00 398.95 720.00 355.70 353.65
BANKNIFTY-02-JUN-22-36500-CE 73.00 117,139.00 564,975.00 388,200.00 35.90 78.00 25.55 30.40
BANKNIFTY-02-JUN-22-32000-PE 16.00 101,373.00 495,775.00 246,850.00 44.85 45.40 12.00 59.95
NIFTY-02-JUN-22-14500-PE 2.40 97,116.00 2,212,600.00 1,720,750.00 4.60 6.00 2.30 5.45
BANKNIFTY-02-JUN-22-32500-PE 20.20 94,653.00 326,200.00 98,775.00 70.00 78.60 20.20 100.45
NIFTY-02-JUN-22-15200-PE 10.60 94,394.00 1,078,300.00 591,050.00 24.35 36.85 9.50 33.50
NIFTY-02-JUN-22-15300-PE 14.10 94,232.00 782,550.00 405,450.00 32.55 48.40 13.35 43.05
BANKNIFTY-02-JUN-22-34600-PE 269.95 93,226.00 233,425.00 181,550.00 530.10 617.60 260.00 697.35
BANKNIFTY-02-JUN-22-34600-CE 860.00 91,295.00 83,750.00 -26,650.00 470.00 860.00 447.55 438.05
BANKNIFTY-02-JUN-22-37000-CE 30.90 91,281.00 512,250.00 360,250.00 15.00 31.40 11.90 14.40
NIFTY-02-JUN-22-16150-CE 211.00 86,811.00 279,750.00 109,250.00 170.30 215.00 103.20 159.60
NIFTY-02-JUN-22-15400-PE 20.00 85,486.00 857,100.00 463,950.00 54.20 63.60 18.25 55.60
BANKNIFTY-02-JUN-22-35200-CE 475.00 82,894.00 227,825.00 148,600.00 246.00 489.00 208.50 214.40
NIFTY-02-JUN-22-14800-PE 3.55 80,906.00 1,251,400.00 653,200.00 10.00 12.00 3.05 11.45
NIFTY-02-JUN-22-15900-CE 376.45 80,582.00 296,800.00 221,650.00 334.70 381.20 210.00 288.40
BANKNIFTY-02-JUN-22-34700-CE 767.50 80,013.00 82,900.00 -2,950.00 436.00 786.00 400.70 394.35
BANKNIFTY-02-JUN-22-34800-PE 325.70 79,142.00 244,075.00 233,550.00 616.70 726.60 325.70 809.70
NIFTY-02-JUN-22-14900-PE 4.55 77,516.00 782,650.00 337,300.00 12.95 15.85 3.75 15.00
BANKNIFTY-02-JUN-22-35700-CE 262.65 75,940.00 789,200.00 693,975.00 139.40 262.65 95.90 104.15
BANKNIFTY-02-JUN-22-34400-PE 204.95 75,572.00 175,125.00 82,425.00 579.15 579.30 202.60 595.50
NIFTY-02-JUN-22-15100-PE 7.80 72,368.00 421,150.00 139,850.00 18.50 27.85 6.95 25.35
BANKNIFTY-02-JUN-22-35100-CE 530.00 71,094.00 209,825.00 168,950.00 321.85 546.00 240.50 245.15
NIFTY-02-JUN-22-17200-CE 2.35 70,389.00 1,293,350.00 709,150.00 3.75 4.10 2.15 4.00
BANKNIFTY-02-JUN-22-34900-CE 655.00 70,213.00 90,825.00 50,650.00 348.20 660.00 315.00 314.35
BANKNIFTY-02-JUN-22-35800-CE 230.00 69,569.00 189,025.00 106,500.00 100.60 230.00 81.30 89.75
NIFTY-02-JUN-22-17100-CE 3.20 69,099.00 1,174,800.00 565,650.00 5.05 5.25 2.80 5.05
BANKNIFTY-02-JUN-22-34300-PE 192.35 68,101.00 296,625.00 207,950.00 480.00 483.60 183.85 551.90
BANKNIFTY-02-JUN-22-34700-PE 297.00 67,273.00 231,050.00 196,600.00 600.00 671.00 291.00 751.00
BANKNIFTY-02-JUN-22-36200-CE 127.95 62,671.00 450,100.00 398,125.00 64.95 127.95 41.35 47.95
BANKNIFTY-02-JUN-22-35300-CE 432.00 62,287.00 195,025.00 166,775.00 238.00 434.00 180.60 186.85
NIFTY-02-JUN-22-15850-PE 75.00 60,988.00 950,950.00 887,600.00 156.65 195.25 69.25 159.65
NIFTY-02-JUN-22-16250-CE 159.05 60,277.00 280,600.00 58,050.00 137.25 162.90 74.25 120.85
BANKNIFTY-02-JUN-22-35400-CE 373.45 59,267.00 187,975.00 144,800.00 159.00 383.00 154.30 162.40
NIFTY-02-JUN-22-14300-PE 2.10 58,004.00 1,494,550.00 900,650.00 3.25 5.35 1.80 4.10
BANKNIFTY-02-JUN-22-33800-PE 107.50 56,315.00 335,825.00 290,525.00 295.00 300.00 101.75 358.20
BANKNIFTY-02-JUN-22-37500-CE 12.10 56,290.00 443,850.00 356,225.00 9.10 14.90 6.00 7.75
NIFTY-02-JUN-22-15950-PE 101.70 54,192.00 285,700.00 237,650.00 180.00 242.70 94.40 198.60
BANKNIFTY-02-JUN-22-31500-PE 10.65 53,476.00 263,800.00 84,925.00 27.25 27.25 10.65 35.80
BANKNIFTY-02-JUN-22-34200-PE 167.95 52,036.00 197,375.00 108,875.00 450.00 450.00 164.70 503.70
NIFTY-02-JUN-22-16150-PE 168.00 50,732.00 299,750.00 202,450.00 246.90 358.85 164.35 292.85
NIFTY-02-JUN-22-14700-PE 3.00 50,379.00 518,850.00 272,850.00 7.40 9.25 2.60 8.75
NIFTY-02-JUN-22-16350-CE 115.00 48,047.00 229,750.00 114,800.00 102.20 118.05 51.80 87.45
BANKNIFTY-02-JUN-22-34900-PE 367.75 47,589.00 182,275.00 178,050.00 655.90 782.20 365.00 864.15
NIFTY-02-JUN-22-17300-CE 1.85 47,211.00 863,350.00 306,050.00 3.25 4.00 1.55 3.45
NIFTY-02-JUN-22-16050-PE 132.00 46,827.00 171,950.00 91,900.00 195.40 297.00 125.20 244.75
NIFTY-02-JUN-22-16450-CE 82.00 46,757.00 245,200.00 109,750.00 80.00 82.70 35.30 61.85
NIFTY-02-JUN-22-16550-CE 54.35 46,685.00 318,300.00 202,900.00 35.00 56.70 23.55 43.10
NIFTY-02-JUN-22-16050-CE 273.00 46,559.00 91,150.00 -3,150.00 234.95 276.45 140.20 205.80
NIFTY-02-JUN-22-14600-PE 2.55 43,514.00 796,000.00 649,550.00 6.75 8.00 2.35 6.75
BANKNIFTY-02-JUN-22-35600-CE 289.95 40,738.00 147,175.00 106,550.00 147.30 300.00 112.80 121.55
BANKNIFTY-02-JUN-22-35900-CE 193.00 40,402.00 178,150.00 132,550.00 95.00 199.65 69.40 77.90
BANKNIFTY-02-JUN-22-33600-PE 83.60 38,766.00 157,325.00 121,550.00 200.05 248.15 80.50 297.00
BANKNIFTY-02-JUN-22-33900-PE 119.95 38,210.00 120,550.00 85,650.00 340.40 340.40 113.90 394.50
NIFTY-02-JUN-22-16850-CE 13.50 37,804.00 373,600.00 250,050.00 13.55 15.00 6.50 12.60
BANKNIFTY-02-JUN-22-36100-CE 145.00 37,659.00 152,075.00 131,700.00 67.60 145.80 49.20 56.65
NIFTY-02-JUN-22-15750-PE 56.20 37,286.00 261,300.00 166,150.00 97.00 153.70 51.90 129.50
NIFTY-02-JUN-22-17500-CE 1.55 36,967.00 962,900.00 509,150.00 2.50 2.80 1.40 2.75
BANKNIFTY-02-JUN-22-31000-PE 9.00 36,758.00 299,250.00 194,550.00 19.85 19.85 7.55 22.80
BANKNIFTY-02-JUN-22-36300-CE 102.00 36,193.00 135,225.00 103,700.00 46.95 109.00 35.00 40.95
NIFTY-02-JUN-22-15950-CE 338.90 35,659.00 83,850.00 69,200.00 309.95 344.40 185.25 261.55
BANKNIFTY-02-JUN-22-33700-PE 93.00 35,400.00 181,225.00 133,450.00 256.60 272.70 91.95 327.55
BANKNIFTY-02-JUN-22-34400-CE 983.25 33,750.00 42,300.00 -51,925.00 600.00 1,035.75 550.20 534.95
NIFTY-02-JUN-22-16750-CE 21.50 32,952.00 322,800.00 204,400.00 20.70 25.15 10.05 19.00
BANKNIFTY-02-JUN-22-35100-PE 454.95 32,392.00 150,050.00 147,400.00 721.45 904.20 442.05 1,001.30
NIFTY-02-JUN-22-16650-CE 36.10 31,842.00 391,750.00 248,900.00 34.80 36.80 15.50 28.30
NIFTY-02-JUN-22-15650-PE 42.00 31,720.00 226,000.00 144,250.00 74.60 121.25 38.55 101.00
BANKNIFTY-02-JUN-22-34000-CE 1,316.65 29,765.00 180,900.00 56,000.00 911.05 1,316.65 790.05 763.40
BANKNIFTY-02-JUN-22-34100-PE 149.70 29,723.00 117,500.00 73,925.00 396.00 399.40 144.70 466.70
BANKNIFTY-02-JUN-22-38000-CE 6.90 29,583.00 204,825.00 130,600.00 5.50 8.20 3.85 5.40
BANKNIFTY-02-JUN-22-36600-CE 63.00 29,413.00 96,250.00 72,975.00 29.55 64.00 21.50 26.35
NIFTY-02-JUN-22-16300-PE 244.00 28,867.00 391,700.00 185,500.00 309.65 467.10 239.00 387.45
BANKNIFTY-02-JUN-22-33300-PE 56.10 28,686.00 103,500.00 78,150.00 160.05 183.45 53.10 225.70
BANKNIFTY-02-JUN-22-30500-PE 7.05 27,011.00 221,075.00 176,800.00 14.35 14.35 6.50 16.00
BANKNIFTY-02-JUN-22-33200-PE 50.25 26,865.00 103,275.00 80,425.00 152.15 166.00 50.25 205.60
BANKNIFTY-02-JUN-22-33100-PE 45.00 26,777.00 171,125.00 147,775.00 122.55 149.40 45.00 188.20
NIFTY-02-JUN-22-14400-PE 2.20 25,419.00 459,700.00 140,350.00 3.20 5.25 2.10 4.50
NIFTY-02-JUN-22-16950-CE 7.75 25,037.00 299,350.00 219,000.00 10.05 11.20 4.80 8.55
BANKNIFTY-02-JUN-22-36400-CE 90.95 24,671.00 59,975.00 35,000.00 40.35 92.30 29.90 35.35
BANKNIFTY-02-JUN-22-33400-PE 67.45 23,866.00 96,350.00 50,875.00 150.00 202.50 60.05 247.85
NIFTY-02-JUN-22-17050-CE 4.40 23,563.00 341,650.00 265,800.00 6.95 6.95 3.30 6.20
NIFTY-02-JUN-22-19500-CE 0.80 23,465.00 1,153,750.00 732,750.00 1.20 1.35 0.75 1.60
BANKNIFTY-02-JUN-22-32800-PE 33.00 22,828.00 79,775.00 57,975.00 83.05 108.40 33.00 137.10
NIFTY-02-JUN-22-17400-CE 1.70 21,672.00 362,250.00 113,600.00 3.00 3.30 1.50 2.95
BANKNIFTY-02-JUN-22-36700-CE 55.00 21,186.00 96,075.00 69,550.00 26.50 55.00 18.10 22.85
NIFTY-02-JUN-22-15800-CE 455.70 20,271.00 178,800.00 97,100.00 404.65 458.85 265.10 353.60
BANKNIFTY-02-JUN-22-32900-PE 38.45 19,882.00 66,675.00 44,125.00 94.15 120.75 36.15 154.40
BANKNIFTY-02-JUN-22-32700-PE 32.10 19,498.00 51,075.00 35,975.00 90.00 97.85 26.00 122.95
BANKNIFTY-02-JUN-22-30000-PE 5.15 19,204.00 168,200.00 125,675.00 8.20 11.00 5.15 11.80
NIFTY-02-JUN-22-15550-PE 32.00 19,129.00 141,500.00 101,200.00 81.00 94.35 28.60 80.45
BANKNIFTY-02-JUN-22-36800-CE 45.90 18,942.00 82,200.00 66,250.00 23.15 45.90 15.60 19.60
BANKNIFTY-02-JUN-22-34300-CE 1,077.20 18,866.00 40,025.00 -42,200.00 626.75 1,100.25 607.50 586.60
BANKNIFTY-02-JUN-22-38500-CE 4.10 18,374.00 174,100.00 132,875.00 3.95 5.75 3.30 4.20
BANKNIFTY-02-JUN-22-39000-CE 4.00 16,658.00 220,450.00 197,900.00 3.55 4.40 2.85 4.00
BANKNIFTY-02-JUN-22-36900-CE 38.90 16,655.00 102,575.00 84,825.00 19.90 38.90 13.95 16.85
BANKNIFTY-02-JUN-22-32400-PE 18.00 16,654.00 62,400.00 30,800.00 58.10 69.70 18.00 93.00
BANKNIFTY-02-JUN-22-35200-PE 499.95 16,651.00 102,600.00 100,975.00 821.40 974.95 485.00 1,076.40
NIFTY-02-JUN-22-15450-PE 22.60 15,669.00 139,350.00 112,950.00 48.55 72.80 21.15 62.90
BANKNIFTY-02-JUN-22-32300-PE 22.15 15,292.00 126,225.00 111,700.00 54.10 63.05 20.00 81.95
BANKNIFTY-02-JUN-22-35500-PE 642.00 15,098.00 80,550.00 69,750.00 1,025.95 1,201.45 642.00 1,298.55
BANKNIFTY-02-JUN-22-32200-PE 13.00 13,698.00 78,700.00 49,000.00 50.65 56.10 13.00 75.30
BANKNIFTY-02-JUN-22-32100-PE 18.20 13,625.00 52,425.00 36,700.00 45.15 50.75 13.00 66.35
BANKNIFTY-02-JUN-22-37300-CE 16.85 12,770.00 63,725.00 60,975.00 12.35 19.50 7.95 10.40
BANKNIFTY-02-JUN-22-37200-CE 20.05 12,684.00 60,075.00 47,600.00 11.95 22.00 8.00 10.80
BANKNIFTY-02-JUN-22-32600-PE 29.00 12,394.00 40,500.00 29,425.00 71.15 87.60 22.00 111.65
NIFTY-02-JUN-22-15350-PE 16.70 12,341.00 112,300.00 70,150.00 36.10 55.35 15.55 48.45
NIFTY-02-JUN-22-17250-CE 2.05 12,073.00 197,500.00 71,250.00 3.95 5.00 1.95 3.95
NIFTY-02-JUN-22-16400-PE 308.00 11,585.00 298,250.00 62,150.00 405.35 546.15 300.55 458.15
BANKNIFTY-02-JUN-22-37100-CE 25.00 11,472.00 59,100.00 34,625.00 13.90 26.35 10.40 13.45
BANKNIFTY-02-JUN-22-31800-PE 9.85 10,216.00 48,925.00 35,550.00 33.90 36.30 9.85 47.15
BANKNIFTY-02-JUN-22-40000-CE 2.65 10,070.00 174,225.00 160,000.00 3.95 6.10 2.50 3.75
NIFTY-02-JUN-22-16500-PE 375.00 9,945.00 155,700.00 75,300.00 449.00 635.50 371.30 540.00
NIFTY-02-JUN-22-16250-PE 218.60 9,940.00 114,300.00 76,250.00 286.65 429.95 211.80 354.60
NIFTY-02-JUN-22-15250-PE 12.45 9,450.00 99,650.00 68,600.00 26.10 42.10 11.20 38.10
NIFTY-02-JUN-22-19000-CE 0.85 9,184.00 443,350.00 261,550.00 1.50 1.60 0.85 1.70
NIFTY-02-JUN-22-17150-CE 2.90 9,045.00 193,150.00 136,700.00 3.30 4.55 2.20 4.30
NIFTY-02-JUN-22-15050-PE 6.65 8,752.00 125,450.00 93,900.00 16.95 23.90 5.40 22.30
NIFTY-02-JUN-22-18500-CE 1.00 8,435.00 338,750.00 295,250.00 1.70 2.00 1.00 2.05
NIFTY-02-JUN-22-18000-CE 1.15 8,339.00 382,350.00 188,950.00 1.65 2.00 1.10 2.20
BANKNIFTY-02-JUN-22-31900-PE 13.35 8,240.00 47,300.00 36,050.00 35.95 40.45 13.35 54.20
BANKNIFTY-02-JUN-22-37400-CE 15.00 7,856.00 23,425.00 19,875.00 10.95 16.95 5.25 8.65
NIFTY-02-JUN-22-15150-PE 9.00 7,112.00 85,750.00 69,750.00 21.75 31.95 8.10 28.75
NIFTY-02-JUN-22-14850-PE 3.85 6,899.00 66,850.00 9,300.00 9.20 13.75 3.25 12.75
BANKNIFTY-02-JUN-22-29500-PE 4.80 6,735.00 81,850.00 61,025.00 6.05 8.60 4.60 8.75
BANKNIFTY-02-JUN-22-34200-CE 1,159.45 6,472.00 25,525.00 -6,425.00 745.95 1,159.45 667.90 646.00
NIFTY-02-JUN-22-14950-PE 5.00 6,285.00 51,600.00 19,300.00 12.10 18.10 4.45 17.00
BANKNIFTY-02-JUN-22-31700-PE 12.85 6,275.00 32,225.00 26,450.00 44.40 44.40 9.55 43.35
BANKNIFTY-02-JUN-22-37600-CE 10.40 5,970.00 27,050.00 24,425.00 8.45 13.20 5.60 7.35
BANKNIFTY-02-JUN-22-35300-PE 540.00 5,901.00 47,350.00 46,250.00 900.50 1,046.85 540.00 1,154.55
NIFTY-02-JUN-22-14750-PE 3.00 5,491.00 53,900.00 36,050.00 10.00 10.50 2.05 9.80
BANKNIFTY-02-JUN-22-29100-PE 4.20 5,403.00 75,350.00 67,350.00 7.15 7.75 4.10 7.20
BANKNIFTY-02-JUN-22-36000-PE 985.00 5,336.00 38,475.00 27,425.00 1,432.00 1,610.00 979.60 1,719.95
BANKNIFTY-02-JUN-22-37700-CE 8.60 5,260.00 27,275.00 22,100.00 7.00 11.65 4.25 7.00
BANKNIFTY-02-JUN-22-37800-CE 7.75 4,608.00 25,850.00 20,250.00 6.60 10.65 4.80 6.35
NIFTY-02-JUN-22-19250-CE 1.25 4,501.00 2,450.00 950.00 1.25 1.50 1.20 1.10
NIFTY-02-JUN-22-17600-CE 1.50 4,449.00 76,650.00 -11,600.00 2.35 2.75 1.30 2.35
NIFTY-02-JUN-22-15500-CE 723.65 4,377.00 96,850.00 45,450.00 645.00 723.65 474.50 582.05
NIFTY-02-JUN-22-15700-CE 542.70 4,181.00 60,750.00 15,150.00 497.45 547.00 328.70 425.90
BANKNIFTY-02-JUN-22-39500-CE 3.15 4,135.00 65,875.00 64,425.00 3.95 4.60 2.60 4.00
BANKNIFTY-02-JUN-22-35400-PE 600.00 4,115.00 17,925.00 15,850.00 936.15 1,109.40 591.70 1,237.65
BANKNIFTY-02-JUN-22-33500-CE 1,700.00 4,111.00 31,825.00 -925.00 1,264.95 1,756.55 1,160.20 1,107.35
NIFTY-02-JUN-22-17350-CE 1.75 3,918.00 64,850.00 27,700.00 3.15 3.30 1.40 3.30
BANKNIFTY-02-JUN-22-34100-CE 1,216.55 3,577.00 18,925.00 -2,425.00 829.85 1,249.10 730.45 704.05
BANKNIFTY-02-JUN-22-31600-PE 11.60 3,454.00 16,275.00 10,950.00 23.10 29.05 10.20 38.75
NIFTY-02-JUN-22-15850-CE 412.40 3,251.00 20,350.00 7,250.00 385.00 417.60 237.35 321.90
BANKNIFTY-02-JUN-22-37900-CE 7.55 3,235.00 13,525.00 10,175.00 5.80 9.55 4.40 5.85
BANKNIFTY-02-JUN-22-31400-PE 10.00 3,079.00 18,575.00 10,200.00 19.85 24.25 10.00 32.50
BANKNIFTY-02-JUN-22-31300-PE 9.15 3,072.00 16,600.00 11,975.00 12.55 21.85 9.10 29.60
BANKNIFTY-02-JUN-22-40800-CE 2.50 3,050.00 41,250.00 30,700.00 3.05 4.00 2.35 3.60
NIFTY-02-JUN-22-14650-PE 3.00 2,945.00 24,050.00 14,950.00 7.00 8.10 2.15 7.45
BANKNIFTY-02-JUN-22-40500-CE 2.70 2,892.00 50,375.00 48,400.00 4.45 4.45 2.45 3.95
BANKNIFTY-02-JUN-22-31200-PE 9.15 2,677.00 15,375.00 8,225.00 16.10 19.90 8.85 27.75
BANKNIFTY-02-JUN-22-33000-CE 2,212.55 2,675.00 40,900.00 18,500.00 1,741.70 2,212.55 1,563.35 1,505.70
NIFTY-02-JUN-22-19550-CE 0.75 2,488.00 215,450.00 93,150.00 1.50 1.50 0.70 1.60
BANKNIFTY-02-JUN-22-35600-PE 704.25 2,459.00 9,675.00 9,500.00 1,134.30 1,272.75 697.70 1,300.00
NIFTY-02-JUN-22-15600-CE 624.35 1,994.00 31,750.00 16,550.00 572.10 630.00 399.95 503.65
NIFTY-02-JUN-22-17450-CE 1.50 1,982.00 35,750.00 16,750.00 2.55 3.15 1.20 2.10
NIFTY-02-JUN-22-17700-CE 1.55 1,948.00 62,850.00 26,350.00 2.45 2.50 1.15 2.45
BANKNIFTY-02-JUN-22-30400-PE 6.90 1,906.00 17,750.00 15,375.00 9.45 11.75 5.55 14.65
BANKNIFTY-02-JUN-22-31100-PE 9.05 1,743.00 11,450.00 5,525.00 15.00 18.05 8.45 25.40
NIFTY-02-JUN-22-16600-PE 452.00 1,731.00 54,450.00 40,100.00 530.00 719.30 446.15 624.65
NIFTY-02-JUN-22-19150-CE 0.50 1,709.00 1,000.00 850.00 1.15 1.50 0.50 1.45
NIFTY-02-JUN-22-17000-PE 811.45 1,483.00 96,850.00 19,150.00 915.95 1,105.55 810.00 990.85
BANKNIFTY-02-JUN-22-38100-CE 4.60 1,464.00 6,250.00 4,550.00 5.10 8.05 4.05 5.40
BANKNIFTY-02-JUN-22-38300-CE 4.60 1,458.00 9,650.00 7,700.00 6.00 12.95 2.80 4.90
NIFTY-02-JUN-22-16350-PE 270.00 1,434.00 43,000.00 23,250.00 350.00 505.40 269.95 421.20
NIFTY-02-JUN-22-17800-CE 1.40 1,373.00 45,300.00 8,050.00 2.25 2.85 1.20 2.05
BANKNIFTY-02-JUN-22-30700-PE 6.20 1,318.00 8,325.00 6,150.00 10.60 15.15 6.20 18.40
BANKNIFTY-02-JUN-22-33800-CE 1,485.95 1,231.00 15,200.00 6,375.00 1,047.90 1,505.15 934.85 894.60
BANKNIFTY-02-JUN-22-38200-CE 3.20 1,186.00 8,300.00 7,950.00 6.00 7.65 3.05 5.05
BANKNIFTY-02-JUN-22-35800-PE 836.20 1,174.00 10,325.00 9,975.00 1,260.00 1,450.00 792.50 1,450.85
BANKNIFTY-02-JUN-22-37000-PE 1,852.00 1,064.00 16,125.00 13,500.00 2,348.15 2,570.00 1,842.00 2,611.00
BANKNIFTY-02-JUN-22-36500-PE 1,380.00 1,054.00 17,750.00 14,675.00 1,980.00 2,063.60 1,378.65 2,196.95
NIFTY-02-JUN-22-15400-CE 807.90 1,053.00 24,850.00 21,850.00 720.00 809.30 558.95 662.70
BANKNIFTY-02-JUN-22-30600-PE 6.75 964.00 4,600.00 -475.00 11.90 13.65 6.05 17.10
BANKNIFTY-02-JUN-22-30300-PE 6.70 953.00 7,225.00 4,450.00 11.30 11.30 6.25 15.35
BANKNIFTY-02-JUN-22-30200-PE 6.10 907.00 3,075.00 2,925.00 10.75 10.75 5.20 13.90
NIFTY-02-JUN-22-14450-PE 2.30 899.00 9,750.00 1,750.00 4.80 5.70 2.15 5.15
BANKNIFTY-02-JUN-22-30900-PE 8.25 882.00 5,700.00 3,925.00 15.30 16.65 7.50 21.60
BANKNIFTY-02-JUN-22-30800-PE 7.70 826.00 5,500.00 1,975.00 12.30 15.90 6.45 19.30
BANKNIFTY-02-JUN-22-33900-CE 1,452.20 734.00 7,500.00 -1,525.00 1,012.65 1,452.20 860.65 828.85
NIFTY-02-JUN-22-15750-CE 494.65 723.00 10,750.00 3,550.00 450.00 500.00 298.00 391.15
NIFTY-02-JUN-22-14550-PE 2.70 694.00 9,600.00 3,450.00 5.95 7.00 2.30 5.80
BANKNIFTY-02-JUN-22-38400-CE 5.00 674.00 4,125.00 3,550.00 4.65 12.60 2.85 4.75
BANKNIFTY-02-JUN-22-30100-PE 6.05 663.00 7,750.00 5,925.00 8.75 10.00 5.50 13.25
NIFTY-02-JUN-22-16800-PE 621.90 652.00 37,350.00 15,550.00 706.10 902.00 621.85 799.55
BANKNIFTY-02-JUN-22-32000-CE 3,177.00 642.00 14,900.00 6,625.00 2,625.00 3,177.00 2,517.50 2,337.05
NIFTY-02-JUN-22-14350-PE 2.00 636.00 21,450.00 14,700.00 3.80 5.00 1.85 3.95
NIFTY-02-JUN-22-16700-PE 533.65 633.00 30,050.00 16,900.00 647.40 815.10 533.65 715.10
BANKNIFTY-02-JUN-22-35700-PE 770.35 490.00 4,325.00 3,575.00 1,240.00 1,291.10 752.50 1,301.80
NIFTY-02-JUN-22-15000-CE 1,193.50 474.00 33,450.00 7,600.00 1,071.00 1,195.55 912.00 1,034.50
NIFTY-02-JUN-22-17500-PE 1,301.00 410.00 28,900.00 16,750.00 1,403.65 1,590.00 1,275.90 1,484.90
NIFTY-02-JUN-22-17200-PE 1,019.05 400.00 3,850.00 2,250.00 1,105.05 1,285.60 999.80 1,167.70
BANKNIFTY-02-JUN-22-33700-CE 1,568.85 389.00 7,075.00 950.00 1,167.60 1,579.85 1,017.70 970.65
NIFTY-02-JUN-22-16450-PE 343.15 365.00 13,750.00 6,200.00 398.95 588.35 336.60 499.25
BANKNIFTY-02-JUN-22-38900-CE 4.30 349.00 4,650.00 4,375.00 4.35 4.70 3.20 3.00
BANKNIFTY-02-JUN-22-38000-PE 2,802.25 344.00 8,825.00 7,600.00 3,350.25 3,576.05 2,802.25 3,560.00
NIFTY-02-JUN-22-17550-CE 1.60 333.00 11,400.00 4,200.00 2.50 2.50 1.35 2.50
BANKNIFTY-02-JUN-22-38600-CE 3.90 329.00 5,000.00 3,025.00 4.20 5.70 3.20 4.40
BANKNIFTY-02-JUN-22-35900-PE 917.80 302.00 5,250.00 4,825.00 1,410.00 1,497.05 873.55 1,524.85
BANKNIFTY-02-JUN-22-38800-CE 3.05 254.00 2,875.00 2,550.00 4.30 5.15 2.30 4.65
NIFTY-02-JUN-22-19300-CE 0.95 254.00 8,200.00 7,650.00 1.15 1.55 0.95 1.05
NIFTY-02-JUN-22-16550-PE 412.15 253.00 7,050.00 4,500.00 488.05 676.55 406.20 587.70
BANKNIFTY-02-JUN-22-38700-CE 3.45 246.00 2,150.00 1,875.00 4.15 5.60 2.10 4.60
BANKNIFTY-02-JUN-22-40100-CE 3.05 237.00 3,000.00 2,675.00 4.00 5.45 2.15 4.00
NIFTY-02-JUN-22-18000-PE 1,790.00 231.00 17,750.00 10,400.00 1,899.45 2,090.00 1,778.60 1,927.50
NIFTY-02-JUN-22-15650-CE 577.40 230.00 2,500.00 1,400.00 470.00 578.00 365.00 471.50
NIFTY-02-JUN-22-17900-CE 1.45 217.00 7,650.00 750.00 2.40 2.40 1.25 2.15
NIFTY-02-JUN-22-18300-CE 1.10 189.00 10,400.00 5,350.00 2.00 2.60 1.00 1.25
NIFTY-02-JUN-22-16900-PE 720.50 187.00 11,300.00 3,600.00 823.70 997.45 713.75 880.00
NIFTY-02-JUN-22-17650-CE 1.35 184.00 3,050.00 -750.00 2.55 2.55 1.30 2.60
NIFTY-02-JUN-22-17750-CE 1.50 169.00 4,850.00 1,350.00 2.40 2.70 1.15 2.75
BANKNIFTY-02-JUN-22-33600-CE 1,630.00 163.00 5,575.00 0.00 1,216.90 1,630.00 1,085.00 1,038.45
NIFTY-02-JUN-22-19400-CE 0.90 162.00 7,300.00 7,250.00 1.50 1.50 0.90 1.95
BANKNIFTY-02-JUN-22-39100-CE 3.70 147.00 1,900.00 1,775.00 4.45 4.65 3.00 4.95
NIFTY-02-JUN-22-18600-CE 1.10 146.00 4,000.00 3,400.00 1.50 2.50 1.00 2.00
BANKNIFTY-02-JUN-22-39900-CE 2.85 143.00 450.00 0.00 2.40 6.50 2.40 0.00
BANKNIFTY-02-JUN-22-37500-PE 2,325.00 139.00 4,025.00 3,125.00 2,850.00 3,049.00 2,325.00 3,127.40
BANKNIFTY-02-JUN-22-31500-CE 3,629.50 135.00 3,275.00 3,225.00 3,159.65 3,629.50 2,950.00 2,720.00
NIFTY-02-JUN-22-15300-CE 899.00 133.00 2,650.00 2,250.00 812.90 899.00 642.15 761.55
NIFTY-02-JUN-22-19200-CE 0.90 122.00 6,500.00 2,350.00 1.40 1.45 0.90 1.55
BANKNIFTY-02-JUN-22-39300-CE 3.75 115.00 1,125.00 550.00 4.25 5.20 1.85 5.15
BANKNIFTY-02-JUN-22-39600-CE 3.25 107.00 1,900.00 1,375.00 4.35 4.35 2.45 3.15
NIFTY-02-JUN-22-18900-CE 1.35 105.00 11,500.00 2,200.00 1.65 2.35 1.35 1.70
BANKNIFTY-02-JUN-22-39400-CE 3.05 104.00 1,050.00 275.00 4.00 4.85 2.20 6.70
BANKNIFTY-02-JUN-22-39800-CE 2.95 102.00 2,550.00 575.00 3.95 4.15 2.30 4.65
BANKNIFTY-02-JUN-22-39200-CE 3.15 91.00 1,875.00 700.00 4.00 4.95 3.00 3.35
NIFTY-02-JUN-22-18400-CE 1.35 82.00 4,450.00 1,150.00 1.10 2.45 1.10 1.90
NIFTY-02-JUN-22-18700-CE 1.45 80.00 5,800.00 3,050.00 1.50 1.95 1.00 1.50
NIFTY-02-JUN-22-18200-CE 1.00 72.00 5,950.00 900.00 1.95 2.45 0.95 2.40
NIFTY-02-JUN-22-17100-PE 906.00 64.00 3,550.00 1,900.00 1,012.65 1,210.65 900.80 1,077.10
NIFTY-02-JUN-22-15550-CE 675.70 63.00 2,200.00 1,350.00 557.00 675.70 441.00 544.00
NIFTY-02-JUN-22-18800-CE 1.40 61.00 3,200.00 2,950.00 2.40 2.50 0.95 2.00
NIFTY-02-JUN-22-18100-CE 1.35 60.00 900.00 0.00 1.00 2.70 1.00 0.00
BANKNIFTY-02-JUN-22-39700-CE 2.90 59.00 250.00 0.00 4.00 4.10 2.10 0.00
BANKNIFTY-02-JUN-22-36100-PE 1,061.30 54.00 875.00 575.00 1,597.95 1,597.95 1,061.30 1,780.00
NIFTY-02-JUN-22-17250-PE 1,285.00 51.00 1,950.00 1,750.00 1,330.00 1,335.00 1,285.00 1,120.30
NIFTY-02-JUN-22-18600-PE 2,490.00 49.00 2,450.00 0.00 2,670.00 2,675.00 2,440.00 0.00
BANKNIFTY-02-JUN-22-33400-CE 1,850.20 47.00 4,075.00 -250.00 1,420.30 1,850.20 1,249.80 1,160.30
NIFTY-02-JUN-22-16650-PE 499.55 45.00 1,700.00 550.00 580.95 736.20 488.05 669.30
BANKNIFTY-02-JUN-22-32500-CE 2,696.60 44.00 1,450.00 150.00 2,180.00 2,696.60 2,003.70 1,950.50
NIFTY-02-JUN-22-19050-CE 1.30 43.00 2,050.00 450.00 1.35 1.40 1.00 1.65
NIFTY-02-JUN-22-16950-PE 772.95 42.00 1,550.00 1,100.00 848.90 1,030.00 772.95 886.50
NIFTY-02-JUN-22-17300-PE 1,100.80 42.00 2,850.00 1,500.00 1,214.60 1,378.45 1,100.80 1,290.00
NIFTY-02-JUN-22-19350-CE 1.35 33.00 1,650.00 1,600.00 1.50 1.50 1.35 0.50
NIFTY-02-JUN-22-15200-CE 1,001.90 29.00 750.00 450.00 759.20 1,001.90 759.20 935.85
NIFTY-02-JUN-22-15450-CE 762.00 28.00 650.00 450.00 699.80 762.15 527.15 705.85
NIFTY-02-JUN-22-16750-PE 576.05 27.00 4,450.00 950.00 845.00 845.00 576.05 747.30
NIFTY-02-JUN-22-17700-PE 1,500.00 24.00 1,700.00 1,000.00 1,634.20 1,796.00 1,500.00 1,684.00
NIFTY-02-JUN-22-18950-CE 1.40 23.00 100.00 -1,100.00 1.40 1.40 1.35 1.65
NIFTY-02-JUN-22-19100-CE 1.00 22.00 1,100.00 0.00 1.85 1.85 1.00 0.00
NIFTY-02-JUN-22-17400-PE 1,200.60 21.00 1,400.00 800.00 1,472.00 1,472.00 1,200.60 1,359.65
BANKNIFTY-02-JUN-22-40600-CE 3.00 17.00 400.00 75.00 3.80 3.95 2.40 3.85
BANKNIFTY-02-JUN-22-33300-CE 1,901.75 17.00 2,850.00 75.00 1,457.45 1,901.75 1,367.25 1,262.60
NIFTY-02-JUN-22-16850-PE 666.85 15.00 1,350.00 300.00 772.85 781.15 659.15 775.75
BANKNIFTY-02-JUN-22-33200-CE 1,991.80 14.00 2,125.00 0.00 1,411.80 1,991.80 1,411.80 1,496.55
BANKNIFTY-02-JUN-22-36200-PE 1,097.25 14.00 1,650.00 275.00 1,663.30 1,663.30 1,097.25 1,698.15
NIFTY-02-JUN-22-18550-CE 0.90 14.00 300.00 250.00 2.00 2.00 0.90 2.00
BANKNIFTY-02-JUN-22-38500-PE 3,950.00 12.00 2,125.00 300.00 3,850.00 4,010.00 3,850.00 4,065.00
BANKNIFTY-02-JUN-22-40300-CE 3.00 11.00 250.00 0.00 4.00 4.00 2.10 4.00
NIFTY-02-JUN-22-17900-PE 1,913.45 10.00 400.00 350.00 1,836.80 1,979.40 1,836.80 1,622.05
NIFTY-02-JUN-22-15050-CE 987.55 10.00 300.00 -100.00 1,055.85 1,059.20 987.55 993.50
BANKNIFTY-02-JUN-22-36900-PE 1,770.95 9.00 50.00 0.00 2,430.00 2,430.00 1,770.95 2,310.00
NIFTY-02-JUN-22-14700-CE 1,386.15 8.00 100.00 0.00 1,393.20 1,397.25 1,386.15 1,478.60
NIFTY-02-JUN-22-15100-CE 1,053.70 8.00 300.00 -50.00 1,009.95 1,053.70 840.00 934.40
BANKNIFTY-02-JUN-22-40200-CE 3.60 6.00 400.00 150.00 4.10 4.10 3.60 4.00
BANKNIFTY-02-JUN-22-33100-CE 2,276.15 6.00 925.00 0.00 2,071.45 2,276.15 2,056.20 1,635.75
NIFTY-02-JUN-22-14550-CE 1,360.05 6.00 50.00 0.00 1,398.05 1,398.05 1,336.60 1,785.25
BANKNIFTY-02-JUN-22-39000-PE 3,901.90 6.00 350.00 75.00 4,150.00 4,150.00 3,901.90 4,750.00
NIFTY-02-JUN-22-15150-CE 770.20 5.00 300.00 50.00 958.95 958.95 770.20 1,013.60
NIFTY-02-JUN-22-18450-CE 1.15 5.00 200.00 0.00 1.90 1.90 1.05 0.00
BANKNIFTY-02-JUN-22-32700-CE 2,380.80 4.00 475.00 25.00 1,950.00 2,393.80 1,918.20 1,771.30
NIFTY-02-JUN-22-14650-CE 1,435.20 4.00 100.00 0.00 1,436.00 1,436.00 1,435.20 1,499.50
NIFTY-02-JUN-22-14750-CE 1,337.20 4.00 0.00 0.00 1,350.30 1,350.30 1,337.20 1,380.40
BANKNIFTY-02-JUN-22-36600-PE 1,389.50 4.00 50.00 -25.00 2,050.00 2,050.00 1,389.50 2,269.55
BANKNIFTY-02-JUN-22-31000-CE 3,485.70 4.00 25.00 0.00 3,654.65 3,654.65 3,485.70 3,349.35
NIFTY-02-JUN-22-14900-CE 1,192.00 4.00 200.00 0.00 1,205.05 1,205.05 1,192.00 1,235.20
NIFTY-02-JUN-22-15350-CE 822.00 4.00 200.00 50.00 634.25 822.00 634.25 753.35
NIFTY-02-JUN-22-17600-PE 1,409.85 4.00 550.00 200.00 1,630.00 1,630.00 1,409.85 1,596.70
NIFTY-02-JUN-22-14950-CE 1,142.05 4.00 50.00 0.00 1,149.35 1,149.35 1,142.05 1,075.55
NIFTY-02-JUN-22-18050-CE 0.90 4.00 300.00 150.00 1.40 1.40 0.90 6.00
NIFTY-02-JUN-22-14600-CE 1,322.60 4.00 200.00 100.00 1,487.75 1,487.75 1,322.60 1,602.50
NIFTY-02-JUN-22-14800-CE 1,287.25 4.00 0.00 0.00 1,291.95 1,291.95 1,287.25 1,326.80
NIFTY-02-JUN-22-14500-CE 1,630.00 3.00 350.00 0.00 1,500.00 1,630.00 1,500.00 1,590.55
BANKNIFTY-02-JUN-22-36800-PE 2,290.00 3.00 125.00 75.00 2,290.00 2,290.00 2,290.00 2,219.00
NIFTY-02-JUN-22-18100-PE 1,915.00 3.00 150.00 0.00 2,040.00 2,040.00 1,915.00 0.00
BANKNIFTY-02-JUN-22-37700-PE 3,200.00 2.00 50.00 0.00 3,200.00 3,200.00 3,200.00 0.00
BANKNIFTY-02-JUN-22-36700-PE 1,963.15 2.00 75.00 50.00 1,900.00 1,963.15 1,900.00 2,128.00
BANKNIFTY-02-JUN-22-36400-PE 1,574.40 2.00 1,600.00 0.00 1,960.00 1,960.00 1,574.40 2,180.00
BANKNIFTY-02-JUN-22-32900-CE 2,192.15 2.00 500.00 0.00 2,192.15 2,192.15 2,192.15 1,780.00
BANKNIFTY-02-JUN-22-32800-CE 2,290.70 2.00 1,475.00 50.00 2,290.70 2,290.70 2,290.70 1,672.50
NIFTY-02-JUN-22-18200-PE 2,015.00 2.00 100.00 0.00 2,145.90 2,145.90 2,015.00 0.00
BANKNIFTY-02-JUN-22-32600-CE 2,050.35 2.00 100.00 0.00 2,078.20 2,078.20 2,050.35 1,992.30
NIFTY-02-JUN-22-17800-PE 1,695.00 1.00 1,050.00 50.00 1,695.00 1,695.00 1,695.00 1,689.00
NIFTY-02-JUN-22-14300-CE 1,851.00 1.00 150.00 50.00 1,851.00 1,851.00 1,851.00 1,843.60
BANKNIFTY-02-JUN-22-40400-CE 3.95 1.00 500.00 0.00 3.95 3.95 3.95 4.00
BANKNIFTY-02-JUN-22-39500-PE 4,650.00 1.00 25.00 0.00 4,650.00 4,650.00 4,650.00 0.00
BANKNIFTY-02-JUN-22-36300-PE 1,209.15 1.00 350.00 0.00 1,209.15 1,209.15 1,209.15 1,754.15
BANKNIFTY-02-JUN-22-32100-CE 2,489.05 1.00 25.00 0.00 2,489.05 2,489.05 2,489.05 0.00
NIFTY-02-JUN-22-19000-PE 3,051.00 1.00 50.00 0.00 3,051.00 3,051.00 3,051.00 0.00
NIFTY-02-JUN-22-18300-PE 2,310.00 1.00 50.00 0.00 2,310.00 2,310.00 2,310.00 0.00
NIFTY-02-JUN-22-18500-PE 2,530.00 1.00 100.00 50.00 2,530.00 2,530.00 2,530.00 2,180.00