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 ()
BANKNIFTY-23-MAR-23-39500-PE 113.00 4,475,537.00 3,363,700.00 2,397,325.00 254.00 384.95 90.85 397.45
NIFTY-23-MAR-23-17100-CE 96.50 4,134,635.00 6,395,350.00 1,111,800.00 88.80 110.50 65.65 62.40
BANKNIFTY-23-MAR-23-39500-CE 540.00 4,104,903.00 2,141,950.00 16,025.00 320.00 614.40 265.00 277.90
NIFTY-23-MAR-23-17000-PE 41.10 3,511,927.00 8,270,250.00 3,969,900.00 69.00 98.40 35.80 111.75
BANKNIFTY-23-MAR-23-40000-CE 221.60 3,481,581.00 2,922,150.00 845,150.00 125.05 274.00 90.00 102.25
BANKNIFTY-23-MAR-23-39600-CE 465.75 3,154,340.00 463,650.00 -329,775.00 299.95 537.30 219.95 232.35
NIFTY-23-MAR-23-17200-CE 48.00 3,113,116.00 7,663,200.00 27,800.00 36.35 58.20 32.45 32.65
BANKNIFTY-23-MAR-23-39700-CE 390.00 2,786,590.00 499,975.00 -142,425.00 215.00 464.25 179.40 193.55
BANKNIFTY-23-MAR-23-39800-CE 335.00 2,635,782.00 1,136,825.00 136,750.00 206.00 395.00 144.10 158.05
BANKNIFTY-23-MAR-23-39000-PE 40.80 2,538,047.00 3,268,400.00 551,800.00 120.05 186.15 32.10 202.15
NIFTY-23-MAR-23-17100-PE 72.00 2,478,757.00 4,749,150.00 3,145,550.00 115.00 149.30 65.00 167.65
BANKNIFTY-23-MAR-23-39400-PE 91.30 2,460,290.00 1,288,550.00 734,150.00 270.00 335.00 73.85 343.15
BANKNIFTY-23-MAR-23-39600-PE 137.65 2,251,339.00 1,139,900.00 942,300.00 285.00 438.45 111.75 452.65
NIFTY-23-MAR-23-17300-CE 21.00 2,069,614.00 7,044,800.00 1,070,250.00 22.00 26.20 14.40 15.70
NIFTY-23-MAR-23-16900-PE 22.65 2,052,924.00 5,356,550.00 930,050.00 53.95 62.00 19.60 72.20
NIFTY-23-MAR-23-17000-CE 165.10 2,040,363.00 4,804,500.00 -936,700.00 123.30 181.00 114.50 106.20
BANKNIFTY-23-MAR-23-39300-PE 73.00 2,022,557.00 1,202,200.00 601,000.00 283.65 290.90 59.95 309.25
BANKNIFTY-23-MAR-23-39900-CE 275.00 1,943,637.00 1,068,700.00 544,200.00 135.00 331.80 114.10 127.80
BANKNIFTY-23-MAR-23-40500-CE 55.00 1,916,591.00 2,201,100.00 119,925.00 36.55 79.95 23.60 30.35
BANKNIFTY-23-MAR-23-39700-PE 162.05 1,916,564.00 928,225.00 740,525.00 380.00 499.00 136.85 508.70
NIFTY-23-MAR-23-17050-PE 54.95 1,909,193.00 2,149,650.00 1,636,200.00 120.00 121.60 48.40 137.35
NIFTY-23-MAR-23-17050-CE 128.00 1,756,498.00 1,019,300.00 -147,100.00 106.05 143.85 88.00 82.55
NIFTY-23-MAR-23-17150-CE 71.00 1,735,704.00 2,389,950.00 507,900.00 60.50 81.95 47.30 46.15
NIFTY-23-MAR-23-16800-PE 12.70 1,650,132.00 4,623,350.00 526,450.00 37.65 37.80 11.15 43.45
BANKNIFTY-23-MAR-23-39200-PE 62.00 1,624,572.00 1,180,975.00 383,025.00 237.65 251.95 48.65 272.90
BANKNIFTY-23-MAR-23-39400-CE 624.95 1,619,859.00 434,675.00 -489,825.00 401.00 698.55 316.65 327.80
NIFTY-23-MAR-23-17400-CE 7.50 1,595,393.00 6,671,500.00 1,630,150.00 8.35 10.60 6.25 7.30
BANKNIFTY-23-MAR-23-40200-CE 135.00 1,554,609.00 1,414,650.00 40,725.00 89.50 177.00 52.90 63.20
BANKNIFTY-23-MAR-23-40100-CE 172.00 1,432,929.00 741,300.00 107,675.00 119.10 223.95 69.65 81.50
BANKNIFTY-23-MAR-23-39800-PE 202.60 1,383,077.00 1,062,825.00 933,650.00 398.95 562.20 166.80 575.75
BANKNIFTY-23-MAR-23-38500-PE 16.25 1,360,161.00 1,936,600.00 781,000.00 50.00 85.00 13.75 91.95
NIFTY-23-MAR-23-16700-PE 7.15 1,320,001.00 4,001,650.00 122,500.00 18.20 22.80 6.50 25.85
NIFTY-23-MAR-23-17250-CE 32.75 1,310,146.00 3,079,400.00 601,300.00 35.05 39.90 21.80 23.05
BANKNIFTY-23-MAR-23-41000-CE 11.20 1,275,696.00 2,644,500.00 416,950.00 12.85 19.00 8.15 11.40
NIFTY-23-MAR-23-16950-PE 28.00 1,258,202.00 2,615,650.00 1,497,200.00 75.00 80.00 26.15 91.45
BANKNIFTY-23-MAR-23-40300-CE 101.05 1,246,019.00 1,091,850.00 221,475.00 72.75 138.60 40.60 49.75
BANKNIFTY-23-MAR-23-39100-PE 48.00 1,186,338.00 902,350.00 221,300.00 202.05 218.40 39.50 234.25
BANKNIFTY-23-MAR-23-38800-PE 27.50 1,069,298.00 1,211,525.00 348,925.00 88.40 136.45 21.70 147.05
NIFTY-23-MAR-23-17500-CE 2.80 1,061,431.00 7,258,050.00 1,524,250.00 3.95 4.65 2.40 3.90
NIFTY-23-MAR-23-17350-CE 12.45 1,044,941.00 2,471,150.00 370,200.00 14.30 17.00 9.40 10.70
BANKNIFTY-23-MAR-23-38000-PE 10.00 1,021,676.00 2,274,800.00 932,075.00 26.60 38.55 8.30 43.50
BANKNIFTY-23-MAR-23-40400-CE 77.90 991,540.00 640,900.00 31,250.00 50.00 106.35 31.00 38.90
BANKNIFTY-23-MAR-23-40000-PE 291.95 983,264.00 1,237,850.00 727,800.00 531.95 707.95 245.05 723.25
NIFTY-23-MAR-23-16600-PE 4.45 980,714.00 3,469,350.00 808,250.00 8.65 13.85 3.95 15.25
BANKNIFTY-23-MAR-23-39900-PE 240.00 961,497.00 904,400.00 810,175.00 466.85 632.75 203.35 642.75
NIFTY-23-MAR-23-16500-PE 2.95 952,607.00 4,130,450.00 857,000.00 7.50 8.95 2.50 9.75
BANKNIFTY-23-MAR-23-38900-PE 31.35 944,130.00 1,029,225.00 466,150.00 100.00 159.70 26.15 173.20
NIFTY-23-MAR-23-16850-PE 17.00 917,929.00 2,037,450.00 809,100.00 51.65 51.65 14.60 56.80
NIFTY-23-MAR-23-16750-PE 9.70 902,198.00 1,952,050.00 563,800.00 29.65 29.65 8.45 33.75
BANKNIFTY-23-MAR-23-38700-PE 21.55 893,156.00 952,750.00 416,600.00 87.95 116.60 18.05 126.30
BANKNIFTY-23-MAR-23-40600-CE 40.05 872,849.00 845,075.00 186,750.00 31.25 59.40 18.20 24.10
BANKNIFTY-23-MAR-23-41500-CE 4.10 820,157.00 2,996,350.00 164,600.00 6.05 7.10 4.00 6.75
BANKNIFTY-23-MAR-23-40700-CE 29.05 788,838.00 1,082,925.00 335,250.00 21.30 43.65 14.15 19.00
BANKNIFTY-23-MAR-23-38600-PE 18.05 778,285.00 1,159,225.00 385,450.00 51.70 99.75 15.65 107.95
NIFTY-23-MAR-23-17450-CE 4.25 777,865.00 3,519,600.00 1,250,100.00 5.70 7.45 3.65 5.25
BANKNIFTY-23-MAR-23-39300-CE 700.80 771,561.00 412,125.00 -381,275.00 450.00 784.60 372.80 378.80
BANKNIFTY-23-MAR-23-37500-PE 6.55 689,724.00 1,333,975.00 40,525.00 12.05 19.35 5.75 21.35
BANKNIFTY-23-MAR-23-37000-PE 5.00 689,141.00 2,270,600.00 589,050.00 8.90 10.70 4.45 11.55
NIFTY-23-MAR-23-17200-PE 124.55 674,964.00 1,290,550.00 520,950.00 176.10 216.15 112.50 238.00
BANKNIFTY-23-MAR-23-40800-CE 20.50 663,879.00 1,115,175.00 73,125.00 16.15 32.15 11.25 15.40
NIFTY-23-MAR-23-16650-PE 5.30 617,809.00 1,206,050.00 76,150.00 18.65 18.65 5.05 20.00
NIFTY-23-MAR-23-17600-CE 1.70 605,099.00 5,677,200.00 1,720,700.00 2.65 2.85 1.50 2.50
NIFTY-23-MAR-23-17150-PE 96.60 597,799.00 722,250.00 261,450.00 147.70 181.00 86.25 201.15
NIFTY-23-MAR-23-17800-CE 1.15 557,293.00 9,663,350.00 3,599,250.00 1.50 1.65 1.10 1.60
BANKNIFTY-23-MAR-23-42000-CE 2.75 535,425.00 2,126,675.00 149,825.00 3.80 4.75 2.55 4.65
BANKNIFTY-23-MAR-23-38400-PE 14.50 526,454.00 688,150.00 102,300.00 46.00 72.70 12.15 79.50
BANKNIFTY-23-MAR-23-36500-PE 3.80 523,370.00 1,306,100.00 181,975.00 5.25 6.70 3.60 7.20
BANKNIFTY-23-MAR-23-38200-PE 11.65 514,920.00 581,175.00 127,775.00 49.65 52.55 9.90 58.95
BANKNIFTY-23-MAR-23-40900-CE 14.60 504,585.00 483,950.00 -50,400.00 15.10 24.00 9.20 12.95
BANKNIFTY-23-MAR-23-38300-PE 14.00 482,757.00 640,300.00 130,750.00 38.00 61.80 10.75 68.35
NIFTY-23-MAR-23-16550-PE 3.45 478,883.00 1,364,400.00 302,050.00 11.20 11.20 3.05 12.20
NIFTY-23-MAR-23-16400-PE 2.00 459,504.00 3,719,600.00 1,020,850.00 4.85 5.85 1.65 6.45
BANKNIFTY-23-MAR-23-39200-CE 793.35 437,406.00 362,500.00 -269,225.00 540.00 871.10 433.80 432.35
NIFTY-23-MAR-23-16300-PE 1.70 433,135.00 2,478,800.00 231,650.00 4.10 4.15 1.30 4.50
BANKNIFTY-23-MAR-23-36000-PE 3.35 417,549.00 1,342,325.00 -146,975.00 3.95 5.05 2.90 5.05
NIFTY-23-MAR-23-17700-CE 1.25 417,260.00 5,241,850.00 296,100.00 2.40 2.40 1.20 1.95
NIFTY-23-MAR-23-16900-CE 247.55 405,178.00 1,785,950.00 -1,077,700.00 190.00 264.70 178.20 162.50
NIFTY-23-MAR-23-16000-PE 1.40 397,852.00 3,657,800.00 -271,500.00 1.75 2.05 1.00 2.30
BANKNIFTY-23-MAR-23-41100-CE 8.45 374,742.00 656,825.00 54,825.00 10.00 13.95 7.00 9.90
BANKNIFTY-23-MAR-23-39000-CE 972.00 371,073.00 782,350.00 -813,850.00 724.00 1,056.00 568.00 568.10
BANKNIFTY-23-MAR-23-38100-PE 10.55 360,647.00 393,800.00 143,675.00 27.00 44.95 9.05 50.95
NIFTY-23-MAR-23-16950-CE 205.00 351,230.00 450,450.00 -443,200.00 159.20 221.70 144.25 131.35
NIFTY-23-MAR-23-16200-PE 1.40 344,675.00 2,999,250.00 -244,950.00 2.60 3.25 1.20 3.50
NIFTY-23-MAR-23-17550-CE 1.75 344,029.00 2,078,250.00 89,150.00 3.00 3.40 1.70 2.85
BANKNIFTY-23-MAR-23-41200-CE 6.45 337,955.00 713,250.00 236,550.00 10.35 10.80 6.05 8.70
BANKNIFTY-23-MAR-23-37800-PE 8.35 331,972.00 501,475.00 -114,375.00 25.20 28.65 7.05 31.60
BANKNIFTY-23-MAR-23-37900-PE 9.55 326,356.00 681,400.00 326,425.00 24.00 33.00 7.75 36.05
NIFTY-23-MAR-23-16450-PE 2.35 278,494.00 1,325,050.00 658,650.00 6.95 7.25 2.05 7.80
BANKNIFTY-23-MAR-23-41300-CE 5.30 260,904.00 546,250.00 138,975.00 8.95 9.55 5.15 7.90
BANKNIFTY-23-MAR-23-35500-PE 2.45 253,852.00 875,825.00 -129,275.00 3.65 3.90 2.20 4.00
BANKNIFTY-23-MAR-23-37600-PE 7.05 251,634.00 286,475.00 -56,075.00 23.55 23.55 6.25 23.95
BANKNIFTY-23-MAR-23-42500-CE 1.90 251,120.00 657,500.00 -213,350.00 3.30 3.50 1.80 3.60
BANKNIFTY-23-MAR-23-34000-PE 1.95 242,110.00 1,011,600.00 -74,700.00 2.70 2.90 1.80 2.75
NIFTY-23-MAR-23-18000-CE 0.85 230,111.00 4,874,200.00 -661,050.00 1.20 1.20 0.70 1.25
BANKNIFTY-23-MAR-23-37700-PE 7.90 219,848.00 463,950.00 79,425.00 20.00 24.80 6.75 27.15
BANKNIFTY-23-MAR-23-35000-PE 2.30 208,546.00 513,500.00 -200,375.00 3.00 3.40 2.15 3.40
BANKNIFTY-23-MAR-23-41400-CE 4.55 201,109.00 379,050.00 39,750.00 6.35 8.25 4.30 7.25
NIFTY-23-MAR-23-16100-PE 1.10 199,803.00 1,169,700.00 -540,500.00 2.25 2.50 1.00 2.75
NIFTY-23-MAR-23-17900-CE 0.90 176,331.00 2,524,900.00 -184,200.00 1.25 1.25 0.80 1.30
BANKNIFTY-23-MAR-23-46500-CE 1.15 172,404.00 1,485,350.00 75,375.00 2.15 2.25 1.00 2.10
BANKNIFTY-23-MAR-23-40100-PE 340.20 170,339.00 160,850.00 139,325.00 590.85 787.20 292.80 794.20
BANKNIFTY-23-MAR-23-43000-CE 1.65 169,372.00 997,275.00 -151,475.00 2.50 2.95 1.45 3.00
BANKNIFTY-23-MAR-23-37400-PE 6.65 167,466.00 194,275.00 -95,425.00 15.50 16.95 5.40 18.65
NIFTY-23-MAR-23-16350-PE 1.65 161,338.00 729,600.00 -20,800.00 5.05 5.35 1.45 5.45
BANKNIFTY-23-MAR-23-37300-PE 6.15 152,438.00 213,975.00 -65,375.00 14.85 14.95 5.05 16.15
NIFTY-23-MAR-23-17650-CE 1.30 148,009.00 1,146,750.00 163,600.00 2.20 2.40 1.30 2.10
BANKNIFTY-23-MAR-23-39100-CE 876.65 147,248.00 261,750.00 -147,750.00 524.55 963.60 498.40 496.65
BANKNIFTY-23-MAR-23-37200-PE 6.00 138,349.00 230,925.00 -58,525.00 9.45 13.20 4.75 14.50
NIFTY-23-MAR-23-17300-PE 195.00 132,789.00 487,900.00 55,300.00 251.25 297.90 178.95 314.90
NIFTY-23-MAR-23-17750-CE 1.10 126,559.00 1,454,450.00 26,300.00 1.40 1.80 1.05 1.65
BANKNIFTY-23-MAR-23-41600-CE 3.70 125,648.00 266,375.00 61,550.00 5.60 6.65 3.25 6.25
BANKNIFTY-23-MAR-23-37100-PE 5.55 121,192.00 160,800.00 -58,375.00 11.00 16.20 4.60 13.30
BANKNIFTY-23-MAR-23-34500-PE 2.25 117,368.00 167,250.00 -110,275.00 3.15 3.15 2.00 3.00
NIFTY-23-MAR-23-15500-PE 0.85 115,779.00 3,050,850.00 38,650.00 1.30 1.35 0.70 1.35
NIFTY-23-MAR-23-17250-PE 157.25 114,678.00 402,600.00 103,850.00 225.00 255.75 143.60 276.35
BANKNIFTY-23-MAR-23-40200-PE 401.05 114,660.00 114,775.00 83,950.00 690.60 862.45 348.35 873.10
NIFTY-23-MAR-23-16800-CE 337.00 106,150.00 310,100.00 -239,850.00 280.00 356.10 253.80 234.55
NIFTY-23-MAR-23-16250-PE 1.45 105,754.00 424,250.00 -118,000.00 3.90 6.35 1.20 3.85
BANKNIFTY-23-MAR-23-41700-CE 3.30 104,312.00 235,875.00 12,375.00 5.25 6.25 3.05 5.75
BANKNIFTY-23-MAR-23-41800-CE 3.15 90,192.00 273,250.00 85,925.00 4.75 9.90 2.85 5.40
NIFTY-23-MAR-23-15600-PE 1.00 86,936.00 2,090,400.00 -69,600.00 1.35 1.50 0.85 1.55
BANKNIFTY-23-MAR-23-41900-CE 2.60 86,768.00 199,325.00 28,900.00 5.05 5.45 2.60 5.10
NIFTY-23-MAR-23-15450-PE 0.60 79,846.00 649,900.00 9,150.00 1.30 1.35 0.55 1.15
BANKNIFTY-23-MAR-23-45000-CE 1.25 77,914.00 173,775.00 -41,975.00 2.05 2.30 1.15 2.25
NIFTY-23-MAR-23-17850-CE 1.25 76,861.00 554,250.00 109,400.00 1.50 1.50 0.95 1.45
NIFTY-23-MAR-23-15900-PE 0.90 73,596.00 765,550.00 -220,000.00 1.60 1.75 0.75 1.80
NIFTY-23-MAR-23-16150-PE 1.70 71,970.00 442,800.00 -69,600.00 2.00 3.00 1.05 3.00
NIFTY-23-MAR-23-16050-PE 1.05 71,171.00 218,150.00 -1,093,000.00 2.55 2.55 1.00 2.75
NIFTY-23-MAR-23-18500-CE 0.55 64,311.00 2,987,300.00 -163,350.00 0.85 0.95 0.50 1.05
NIFTY-23-MAR-23-15800-PE 0.85 61,840.00 844,200.00 -221,200.00 1.35 1.70 0.75 1.70
BANKNIFTY-23-MAR-23-44000-CE 1.40 56,847.00 495,800.00 -49,925.00 1.95 2.60 1.25 2.35
NIFTY-23-MAR-23-19500-CE 0.55 55,902.00 3,659,150.00 -217,800.00 0.85 0.95 0.55 0.90
BANKNIFTY-23-MAR-23-46000-CE 1.20 53,605.00 255,850.00 -10,325.00 2.05 2.30 1.10 2.25
BANKNIFTY-23-MAR-23-40500-PE 621.80 51,044.00 198,300.00 16,075.00 944.05 1,138.80 551.85 1,152.45
NIFTY-23-MAR-23-15700-PE 0.90 50,024.00 768,200.00 -94,100.00 1.60 1.60 0.80 1.60
NIFTY-23-MAR-23-18100-CE 0.75 49,762.00 1,081,650.00 -81,450.00 1.00 1.10 0.65 1.15
NIFTY-23-MAR-23-16850-CE 288.15 49,661.00 274,200.00 -94,550.00 213.20 309.40 213.20 196.70
BANKNIFTY-23-MAR-23-42100-CE 2.30 49,397.00 135,175.00 -80,025.00 4.40 5.25 2.25 4.40
NIFTY-23-MAR-23-18200-CE 0.65 47,509.00 1,146,750.00 -201,500.00 1.10 1.15 0.60 1.15
BANKNIFTY-23-MAR-23-40300-PE 466.55 43,714.00 56,200.00 21,000.00 767.45 955.05 410.10 978.85
NIFTY-23-MAR-23-19000-CE 0.50 42,414.00 1,782,300.00 -197,200.00 0.90 0.95 0.50 1.00
NIFTY-23-MAR-23-17950-CE 0.80 37,034.00 497,800.00 -2,700.00 1.10 1.25 0.70 1.25
BANKNIFTY-23-MAR-23-38900-CE 1,065.25 35,303.00 127,825.00 -59,600.00 749.00 1,149.30 641.00 639.65
BANKNIFTY-23-MAR-23-43500-CE 1.70 34,343.00 305,450.00 -3,175.00 1.65 2.60 1.40 2.70
BANKNIFTY-23-MAR-23-42200-CE 2.20 32,405.00 120,850.00 -13,000.00 3.75 4.40 2.20 4.25
BANKNIFTY-23-MAR-23-42300-CE 2.25 30,089.00 110,650.00 9,525.00 5.10 5.10 2.15 4.15
BANKNIFTY-23-MAR-23-42400-CE 2.20 29,578.00 62,525.00 -17,050.00 3.95 3.95 1.95 3.90
NIFTY-23-MAR-23-17400-PE 281.70 27,921.00 245,500.00 -50,650.00 330.00 388.90 264.60 406.15
NIFTY-23-MAR-23-18400-CE 0.55 25,453.00 1,069,200.00 -13,800.00 0.95 1.00 0.55 1.05
NIFTY-23-MAR-23-15950-PE 1.15 25,176.00 245,850.00 -174,950.00 1.90 1.90 0.80 2.05
NIFTY-23-MAR-23-18300-CE 0.60 23,945.00 624,050.00 -26,250.00 1.00 1.05 0.60 1.10
NIFTY-23-MAR-23-18050-CE 0.75 22,797.00 213,850.00 -11,200.00 1.05 1.50 0.65 1.15
BANKNIFTY-23-MAR-23-42600-CE 2.00 21,438.00 41,025.00 -8,650.00 4.50 4.50 1.65 3.50
NIFTY-23-MAR-23-17350-PE 236.80 20,954.00 80,050.00 4,000.00 285.65 340.15 219.75 367.80
BANKNIFTY-23-MAR-23-42900-CE 1.55 20,493.00 97,200.00 700.00 3.05 3.05 1.35 3.05
BANKNIFTY-23-MAR-23-42800-CE 1.80 20,012.00 38,525.00 4,125.00 2.70 3.70 1.50 3.30
BANKNIFTY-23-MAR-23-44500-CE 1.20 19,652.00 57,675.00 -25,700.00 2.35 2.35 1.15 2.35
BANKNIFTY-23-MAR-23-38500-CE 1,448.75 19,213.00 103,925.00 -68,675.00 1,163.20 1,530.85 970.00 966.85
BANKNIFTY-23-MAR-23-42700-CE 1.65 19,057.00 46,850.00 16,350.00 3.20 3.20 1.55 3.45
BANKNIFTY-23-MAR-23-38800-CE 1,155.30 18,676.00 91,825.00 -41,325.00 894.95 1,240.45 720.00 721.15
NIFTY-23-MAR-23-19550-CE 0.50 18,380.00 373,350.00 -36,900.00 0.75 0.85 0.50 0.80
BANKNIFTY-23-MAR-23-40400-PE 543.20 17,161.00 36,675.00 16,500.00 859.30 1,043.40 478.55 1,054.65
BANKNIFTY-23-MAR-23-45500-CE 1.15 17,104.00 62,425.00 -2,075.00 2.60 2.60 1.10 2.30
BANKNIFTY-23-MAR-23-40600-PE 704.50 15,916.00 38,050.00 10,075.00 1,077.55 1,221.25 639.30 1,221.25
NIFTY-23-MAR-23-15850-PE 1.10 15,885.00 136,600.00 -36,700.00 1.50 1.85 0.75 1.85
NIFTY-23-MAR-23-15750-PE 0.80 15,824.00 136,700.00 -24,450.00 1.30 1.50 0.80 1.65
NIFTY-23-MAR-23-16700-CE 431.75 15,536.00 188,950.00 -36,200.00 390.90 451.05 340.00 314.05
NIFTY-23-MAR-23-18150-CE 0.60 14,227.00 131,600.00 -18,600.00 1.00 1.40 0.60 1.20
NIFTY-23-MAR-23-17500-PE 377.10 13,958.00 400,500.00 6,600.00 428.20 485.85 359.55 506.10
NIFTY-23-MAR-23-15550-PE 0.70 13,568.00 168,450.00 -14,750.00 1.50 1.50 0.70 1.40
NIFTY-23-MAR-23-18350-CE 0.60 13,438.00 57,000.00 -200.00 1.10 1.10 0.55 1.10
NIFTY-23-MAR-23-15650-PE 0.90 12,885.00 187,250.00 3,600.00 1.55 1.55 0.75 1.55
NIFTY-23-MAR-23-18250-CE 0.60 12,467.00 119,700.00 -250.00 1.10 1.10 0.55 1.10
BANKNIFTY-23-MAR-23-41000-PE 1,075.75 10,474.00 199,500.00 12,700.00 1,399.35 1,613.45 994.10 1,629.10
BANKNIFTY-23-MAR-23-43100-CE 1.35 10,376.00 64,025.00 850.00 3.80 3.80 1.20 2.85
BANKNIFTY-23-MAR-23-38000-CE 1,945.90 9,678.00 39,600.00 -69,350.00 1,631.45 2,020.00 1,425.00 1,430.15
NIFTY-23-MAR-23-18450-CE 0.55 9,341.00 91,800.00 3,100.00 1.20 1.20 0.50 1.00
BANKNIFTY-23-MAR-23-43200-CE 1.40 8,060.00 31,100.00 -7,900.00 2.80 2.80 1.30 2.80
BANKNIFTY-23-MAR-23-38700-CE 1,254.80 7,281.00 63,575.00 -13,950.00 974.45 1,336.20 800.00 799.10
NIFTY-23-MAR-23-16500-CE 627.00 6,492.00 147,250.00 -29,300.00 581.05 647.25 528.05 498.80
BANKNIFTY-23-MAR-23-43300-CE 1.20 5,068.00 27,400.00 -1,625.00 3.60 3.60 1.20 2.75
NIFTY-23-MAR-23-16750-CE 384.10 4,923.00 69,650.00 -12,950.00 342.65 403.55 297.75 275.55
NIFTY-23-MAR-23-16600-CE 528.00 4,473.00 83,600.00 -12,000.00 486.35 549.00 432.00 409.10
BANKNIFTY-23-MAR-23-38600-CE 1,352.10 3,740.00 43,700.00 -6,275.00 1,060.00 1,440.30 882.00 892.80
NIFTY-23-MAR-23-17600-PE 478.00 2,914.00 148,800.00 -10,450.00 530.15 582.00 457.30 605.55
BANKNIFTY-23-MAR-23-43400-CE 1.60 2,587.00 21,375.00 3,825.00 2.50 2.60 1.25 2.65
NIFTY-23-MAR-23-19100-CE 0.55 2,153.00 130,300.00 -550.00 0.85 0.85 0.45 1.00
BANKNIFTY-23-MAR-23-43600-CE 1.35 2,129.00 25,700.00 2,150.00 3.20 3.80 1.30 2.65
BANKNIFTY-23-MAR-23-40700-PE 799.05 2,123.00 25,900.00 -3,225.00 1,105.05 1,309.95 719.05 1,317.45
NIFTY-23-MAR-23-18600-CE 0.50 2,096.00 94,550.00 -15,350.00 0.85 0.95 0.50 1.05
NIFTY-23-MAR-23-17450-PE 330.80 1,894.00 57,050.00 -3,250.00 375.00 435.00 311.10 465.15
BANKNIFTY-23-MAR-23-40800-PE 890.65 1,664.00 31,475.00 -1,900.00 1,226.95 1,414.10 811.85 1,449.40
NIFTY-23-MAR-23-18800-CE 0.50 1,640.00 93,000.00 500.00 0.85 0.95 0.50 1.00
NIFTY-23-MAR-23-19400-CE 0.55 1,215.00 157,300.00 -6,000.00 0.75 0.85 0.50 0.90
BANKNIFTY-23-MAR-23-42000-PE 2,065.45 1,195.00 85,575.00 -5,475.00 2,529.35 2,582.85 1,984.00 2,589.85
NIFTY-23-MAR-23-16650-CE 479.15 1,073.00 38,650.00 -2,050.00 427.55 500.30 386.20 364.00
NIFTY-23-MAR-23-17800-PE 677.20 1,042.00 114,200.00 -17,000.00 725.20 769.00 654.95 805.00
BANKNIFTY-23-MAR-23-38400-CE 1,541.45 900.00 18,450.00 -2,750.00 1,250.00 1,629.10 1,068.40 1,061.30
NIFTY-23-MAR-23-18700-CE 0.50 869.00 53,750.00 -7,450.00 0.90 0.95 0.50 1.00
NIFTY-23-MAR-23-18550-CE 0.60 842.00 32,850.00 -600.00 0.90 1.05 0.50 1.00
BANKNIFTY-23-MAR-23-37000-CE 2,931.45 778.00 20,850.00 15,150.00 2,450.00 3,029.45 2,450.00 2,353.60
NIFTY-23-MAR-23-17700-PE 579.60 740.00 160,100.00 -8,150.00 645.00 670.05 558.30 699.30
NIFTY-23-MAR-23-18000-PE 872.15 726.00 155,150.00 -8,350.00 933.50 975.55 863.40 1,010.55
BANKNIFTY-23-MAR-23-37500-CE 2,433.80 657.00 18,300.00 5,350.00 1,936.00 2,503.40 1,936.00 1,906.90
NIFTY-23-MAR-23-16000-CE 1,123.85 650.00 15,600.00 -9,350.00 1,058.00 1,138.95 1,030.00 996.65
NIFTY-23-MAR-23-19350-CE 0.65 582.00 14,050.00 950.00 0.50 0.95 0.50 0.90
NIFTY-23-MAR-23-17550-PE 427.80 519.00 58,050.00 -1,450.00 480.00 529.25 416.00 558.10
NIFTY-23-MAR-23-18900-CE 0.65 509.00 34,900.00 -1,750.00 0.90 0.95 0.55 1.00
NIFTY-23-MAR-23-19450-CE 0.50 503.00 16,300.00 650.00 0.80 0.90 0.50 0.85
BANKNIFTY-23-MAR-23-41500-PE 1,575.40 498.00 36,825.00 -4,175.00 1,935.65 2,095.45 1,500.00 2,085.20
BANKNIFTY-23-MAR-23-40900-PE 980.00 497.00 7,050.00 -725.00 1,340.45 1,500.25 905.20 1,504.50
BANKNIFTY-23-MAR-23-41100-PE 1,162.30 474.00 7,525.00 1,650.00 1,530.00 1,625.55 1,100.75 1,699.05
NIFTY-23-MAR-23-17750-PE 634.60 430.00 22,450.00 1,150.00 697.70 713.95 614.70 746.75
BANKNIFTY-23-MAR-23-38300-CE 1,646.15 407.00 13,125.00 -1,650.00 1,342.20 1,720.00 1,151.45 1,128.50
NIFTY-23-MAR-23-17650-PE 525.55 393.00 37,400.00 -500.00 599.15 617.80 516.00 648.55
BANKNIFTY-23-MAR-23-38200-CE 1,733.30 388.00 10,850.00 -3,525.00 1,387.50 1,806.40 1,260.00 1,245.90
NIFTY-23-MAR-23-18850-CE 0.65 371.00 9,050.00 -500.00 0.95 0.95 0.50 0.95
NIFTY-23-MAR-23-16400-CE 724.60 351.00 11,800.00 -7,850.00 658.80 739.05 638.00 606.55
NIFTY-23-MAR-23-18750-CE 0.55 316.00 15,300.00 1,100.00 0.90 0.90 0.55 1.00
NIFTY-23-MAR-23-19300-CE 0.60 309.00 112,900.00 -1,350.00 0.95 1.00 0.55 0.95
NIFTY-23-MAR-23-18950-CE 0.55 280.00 50,300.00 -700.00 1.00 1.05 0.55 1.00
NIFTY-23-MAR-23-16550-CE 575.95 273.00 11,300.00 -2,900.00 504.25 590.45 480.45 455.15
NIFTY-23-MAR-23-19050-CE 0.55 272.00 6,950.00 -250.00 0.80 1.00 0.50 0.90
NIFTY-23-MAR-23-18650-CE 0.60 255.00 19,250.00 2,800.00 1.10 1.10 0.60 1.05
NIFTY-23-MAR-23-19200-CE 0.55 251.00 149,100.00 -1,150.00 1.00 1.00 0.55 1.00
BANKNIFTY-23-MAR-23-41200-PE 1,265.60 247.00 6,050.00 -925.00 1,723.10 1,818.80 1,203.20 1,901.95
NIFTY-23-MAR-23-19250-CE 0.55 180.00 8,400.00 1,050.00 0.95 0.95 0.55 0.95
BANKNIFTY-23-MAR-23-38100-CE 1,850.00 105.00 4,825.00 -175.00 1,510.70 1,896.80 1,360.00 1,332.45
NIFTY-23-MAR-23-18500-PE 1,374.90 94.00 72,300.00 -1,800.00 1,445.35 1,475.00 1,360.10 1,651.00
NIFTY-23-MAR-23-19150-CE 0.55 73.00 7,200.00 800.00 0.85 0.85 0.55 0.85
BANKNIFTY-23-MAR-23-43000-PE 2,976.00 69.00 22,175.00 -900.00 3,461.75 3,470.00 2,976.00 3,635.05
BANKNIFTY-23-MAR-23-41400-PE 1,478.00 67.00 8,750.00 150.00 1,962.80 1,962.80 1,415.40 2,002.70
BANKNIFTY-23-MAR-23-41300-PE 1,391.35 67.00 9,025.00 -125.00 1,840.10 1,855.45 1,376.80 1,877.70
NIFTY-23-MAR-23-16350-CE 730.95 64.00 2,900.00 -900.00 705.00 735.95 683.10 649.40
NIFTY-23-MAR-23-16200-CE 926.75 63.00 16,000.00 -700.00 852.00 935.60 831.45 785.85
NIFTY-23-MAR-23-17900-PE 772.55 62.00 55,850.00 -50.00 862.35 869.65 761.30 902.75
NIFTY-23-MAR-23-18200-PE 1,072.85 60.00 67,900.00 -150.00 1,111.55 1,159.65 1,071.55 1,190.00
BANKNIFTY-23-MAR-23-41600-PE 1,702.70 54.00 12,700.00 -325.00 2,050.00 2,174.00 1,627.45 2,200.00
BANKNIFTY-23-MAR-23-37800-CE 2,077.00 50.00 4,200.00 -425.00 1,710.20 2,077.00 1,710.20 1,573.20
BANKNIFTY-23-MAR-23-42500-PE 2,550.35 42.00 7,450.00 125.00 2,989.05 3,026.00 2,550.00 3,333.30
NIFTY-23-MAR-23-17950-PE 902.45 36.00 14,250.00 250.00 878.00 902.45 878.00 948.75
NIFTY-23-MAR-23-16300-CE 829.50 35.00 7,600.00 50.00 750.00 838.25 728.95 697.80
NIFTY-23-MAR-23-16250-CE 826.60 35.00 3,850.00 300.00 788.25 826.60 788.25 709.05
NIFTY-23-MAR-23-18300-PE 1,176.10 28.00 43,500.00 -300.00 1,250.00 1,250.00 1,163.10 1,300.00
NIFTY-23-MAR-23-16450-CE 665.70 25.00 7,150.00 -200.00 600.00 689.80 590.00 552.45
BANKNIFTY-23-MAR-23-37900-CE 2,038.45 22.00 2,775.00 -75.00 1,572.00 2,104.05 1,572.00 1,554.30
BANKNIFTY-23-MAR-23-37400-CE 2,044.75 19.00 500.00 250.00 2,050.90 2,249.25 2,044.75 1,771.75
BANKNIFTY-23-MAR-23-41700-PE 1,778.55 19.00 4,100.00 25.00 2,200.00 2,205.65 1,732.10 2,400.00
NIFTY-23-MAR-23-18100-PE 978.60 14.00 24,900.00 -550.00 1,040.00 1,040.00 978.60 1,146.00
BANKNIFTY-23-MAR-23-42200-PE 2,500.00 9.00 550.00 75.00 2,794.20 2,794.25 2,500.00 2,750.00
BANKNIFTY-23-MAR-23-44000-PE 4,050.00 9.00 3,550.00 -75.00 4,500.00 4,500.00 4,050.00 4,600.00
BANKNIFTY-23-MAR-23-37700-CE 2,283.65 8.00 3,800.00 75.00 1,818.65 2,283.65 1,818.65 1,652.50
BANKNIFTY-23-MAR-23-37600-CE 2,064.05 7.00 2,400.00 0.00 1,901.35 2,073.75 1,846.60 1,831.75
BANKNIFTY-23-MAR-23-43500-PE 3,655.00 7.00 3,650.00 3,600.00 3,940.00 3,940.00 3,655.00 3,920.00
BANKNIFTY-23-MAR-23-41900-PE 2,000.00 7.00 700.00 75.00 2,465.00 2,465.00 2,000.00 2,674.00
BANKNIFTY-23-MAR-23-41800-PE 1,852.00 7.00 2,550.00 75.00 2,280.00 2,280.00 1,852.00 2,533.40
BANKNIFTY-23-MAR-23-36000-CE 3,935.45 5.00 550.00 0.00 3,544.45 3,935.45 3,544.40 3,384.70
NIFTY-23-MAR-23-18050-PE 918.00 5.00 2,400.00 0.00 1,027.60 1,027.60 918.00 1,067.00
NIFTY-23-MAR-23-19000-PE 1,857.35 3.00 11,700.00 0.00 1,936.90 1,936.90 1,857.35 2,103.10
BANKNIFTY-23-MAR-23-37100-CE 2,553.65 3.00 350.00 0.00 2,500.00 2,625.05 2,500.00 1,921.05
BANKNIFTY-23-MAR-23-42300-PE 2,676.75 2.00 175.00 25.00 2,924.65 2,924.65 2,676.75 2,846.10
NIFTY-23-MAR-23-15550-CE 1,500.00 2.00 100.00 50.00 1,500.00 1,500.00 1,500.00 1,382.25
BANKNIFTY-23-MAR-23-43100-PE 3,627.15 2.00 0.00 0.00 3,454.40 3,627.15 3,454.40 0.00
NIFTY-23-MAR-23-16150-CE 930.00 1.00 400.00 0.00 930.00 930.00 930.00 858.90
BANKNIFTY-23-MAR-23-42700-PE 3,286.45 1.00 225.00 0.00 3,286.45 3,286.45 3,286.45 3,450.80