NIFTY 50
NSE
7510.20
| Change | Change % |
| 24.05 | 0.32% |
11 Mar, 2016 | 16:15 IST |
|
Options Chain
Options chain lists options prices of all of the options for a given stock or index option. It allows you to track the price premiums, bid and ask price, bid and ask quantity for all the put and call option strike prices of the security for a given maturity period.
Advertisement
Expiry Date:
- Options Chain of NIFTY 31Mar Contracts
| Call Option Contracts | Strike Price |
Put Option Contracts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Change in % |
Current Price |
Bid Price |
Bid Qty |
Ask Price |
Ask Qty |
Bid Qty |
Bid Price |
Ask Qty |
Ask Price |
Current Price |
Change in % |
|
| -1.01% | 2250.00 | 2248.90 | 75 | 2256.00 | 75 | 5200.00 | 600 | 0.55 | 300 | 0.85 | 0.85 | 21.43% |
| 0.00% | 0.00 | 2095.50 | 2,100 | 2172.05 | 2,100 | 5300.00 | 375 | 0.15 | 750 | 0.30 | 0.30 | 0.00% |
| 0.00% | 0.00 | 1998.00 | 2,100 | 2072.05 | 2,100 | 5400.00 | 1,500 | 0.15 | 750 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.00 | 1577.95 | 1,200 | 2181.00 | 75 | 5450.00 | 9,975 | 0.05 | 0 | 0.00 | 0.00 | 0.00% |
| 2.54% | 2024.30 | 1949.15 | 150 | 1955.25 | 300 | 5500.00 | 19,200 | 0.25 | 13,050 | 0.25 | 0.25 | -28.57% |
| 0.00% | 0.00 | 1477.40 | 1,200 | 2081.00 | 75 | 5550.00 | 9,975 | 0.05 | 0 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.00 | 1800.60 | 2,100 | 2031.00 | 75 | 5600.00 | 1,500 | 0.10 | 0 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.00 | 1376.90 | 1,200 | 1981.00 | 75 | 5650.00 | 9,975 | 0.05 | 0 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.00 | 1700.70 | 6,750 | 1774.75 | 6,750 | 5700.00 | 3,000 | 0.15 | 2,175 | 2.00 | 2.00 | 0.00% |
| 0.00% | 0.00 | 1276.35 | 1,200 | 1892.00 | 75 | 5750.00 | 9,975 | 0.05 | 0 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.00 | 1603.80 | 6,750 | 1673.00 | 6,750 | 5800.00 | 150 | 0.75 | 300 | 0.75 | 0.75 | -16.67% |
| 0.00% | 0.00 | 1175.80 | 1,200 | 1837.50 | 75 | 5850.00 | 9,975 | 0.05 | 0 | 0.00 | 0.00 | 0.00% |
| 0.00% | 1400.00 | 1504.40 | 6,750 | 1573.50 | 6,750 | 5900.00 | 750 | 1.35 | 75 | 1.50 | 1.50 | 0.00% |
| 0.00% | 0.00 | 1075.30 | 1,200 | 1688.50 | 75 | 5950.00 | 9,975 | 0.05 | 0 | 0.00 | 0.00 | 0.00% |
| -0.96% | 1460.80 | 1455.90 | 300 | 1460.80 | 75 | 6000.00 | 525 | 1.70 | 150 | 1.75 | 1.75 | 0.00% |
| 0.00% | 0.00 | 974.90 | 1,200 | 1592.00 | 75 | 6050.00 | 75 | 0.50 | 0 | 2.00 | 2.00 | 0.00% |
| 0.00% | 1330.00 | 1332.30 | 6,750 | 1365.80 | 8,325 | 6100.00 | 225 | 1.75 | 1,500 | 1.75 | 1.75 | -7.89% |
| 0.00% | 0.00 | 874.55 | 1,200 | 1492.00 | 75 | 6150.00 | 9,975 | 0.55 | 0 | 2.00 | 2.00 | 0.00% |
| 4.30% | 1333.90 | 1252.25 | 150 | 1259.45 | 150 | 6200.00 | 20,475 | 2.00 | 1,875 | 2.05 | 2.05 | -14.58% |
| 0.00% | 0.00 | 774.50 | 5,925 | 1298.95 | 5,925 | 6250.00 | 75 | 2.00 | 600 | 3.25 | 3.25 | 0.00% |
| -1.98% | 1159.10 | 1154.00 | 75 | 1159.30 | 300 | 6300.00 | 8,550 | 2.35 | 375 | 2.35 | 2.35 | -16.07% |
| 0.00% | 0.00 | 674.80 | 1,200 | 1299.50 | 75 | 6350.00 | 75 | 1.50 | 0 | 5.00 | 5.00 | 0.00% |
| -1.07% | 1085.00 | 1056.70 | 150 | 1061.80 | 75 | 6400.00 | 75 | 3.15 | 600 | 3.15 | 3.15 | -13.70% |
| 0.00% | 0.00 | 576.25 | 5,925 | 1098.95 | 5,925 | 6450.00 | 1,800 | 2.10 | 75 | 4.00 | 4.00 | -11.11% |
| -1.41% | 964.00 | 959.40 | 150 | 963.20 | 75 | 6500.00 | 675 | 4.00 | 150 | 4.10 | 4.10 | -9.89% |
| 0.00% | 615.20 | 895.65 | 3,375 | 926.10 | 3,375 | 6550.00 | 75 | 4.00 | 600 | 4.60 | 4.60 | -16.36% |
| -1.56% | 865.35 | 858.50 | 225 | 864.00 | 75 | 6600.00 | 450 | 5.70 | 975 | 5.65 | 5.65 | -5.83% |
| 0.00% | 770.10 | 808.15 | 1,200 | 827.45 | 4,575 | 6650.00 | 975 | 5.15 | 975 | 6.25 | 6.25 | -3.10% |
| -4.13% | 751.30 | 761.15 | 75 | 764.90 | 150 | 6700.00 | 4,575 | 6.75 | 2,100 | 6.75 | 6.75 | -4.26% |
| 0.00% | 298.25 | 692.70 | 3,525 | 725.30 | 3,525 | 6750.00 | 75 | 7.15 | 75 | 7.35 | 7.35 | -10.91% |
| -4.66% | 652.00 | 662.90 | 225 | 666.45 | 300 | 6800.00 | 450 | 8.50 | 1,050 | 8.50 | 8.50 | -4.49% |
| 0.00% | 654.55 | 595.40 | 3,525 | 628.40 | 3,150 | 6850.00 | 75 | 9.40 | 75 | 9.70 | 9.70 | -3.96% |
| -5.63% | 557.50 | 566.95 | 75 | 569.60 | 75 | 6900.00 | 825 | 11.35 | 1,500 | 11.45 | 11.45 | -4.18% |
| -6.32% | 520.00 | 516.65 | 1,800 | 525.90 | 675 | 6950.00 | 75 | 13.00 | 75 | 13.20 | 13.20 | -6.38% |
| -4.36% | 474.00 | 472.75 | 375 | 476.20 | 75 | 7000.00 | 3,450 | 16.00 | 300 | 16.05 | 16.05 | -3.31% |
| 5.61% | 476.00 | 425.30 | 150 | 430.00 | 75 | 7050.00 | 75 | 18.70 | 75 | 20.25 | 20.25 | 3.58% |
| -5.81% | 382.00 | 382.75 | 150 | 385.25 | 75 | 7100.00 | 225 | 22.90 | 2,775 | 23.00 | 23.00 | -2.13% |
| -4.95% | 340.60 | 333.90 | 150 | 341.05 | 75 | 7150.00 | 975 | 28.25 | 75 | 28.25 | 28.25 | -2.08% |
| -6.48% | 298.70 | 297.05 | 75 | 298.45 | 150 | 7200.00 | 750 | 34.70 | 825 | 34.80 | 34.80 | -1.83% |
| -6.49% | 257.00 | 251.15 | 900 | 255.75 | 75 | 7250.00 | 150 | 43.15 | 75 | 43.15 | 43.15 | -1.15% |
| -9.44% | 214.30 | 214.25 | 225 | 215.80 | 75 | 7300.00 | 225 | 53.50 | 1,350 | 53.75 | 53.75 | 0.37% |
| -14.72% | 169.75 | 177.75 | 75 | 179.90 | 975 | 7350.00 | 75 | 66.60 | 150 | 66.50 | 66.50 | 2.15% |
| -11.17% | 144.40 | 144.40 | 75 | 144.60 | 150 | 7400.00 | 2,625 | 82.00 | 450 | 82.15 | 82.15 | 2.43% |
| -12.42% | 115.25 | 114.15 | 75 | 115.30 | 300 | 7450.00 | 150 | 101.00 | 375 | 101.40 | 101.40 | 3.36% |
| -15.32% | 89.00 | 89.20 | 75 | 89.35 | 375 | 7500.00 | 75 | 124.05 | 150 | 124.05 | 124.05 | 3.38% |
| -17.21% | 66.85 | 66.85 | 600 | 67.20 | 150 | 7550.00 | 300 | 150.05 | 75 | 152.20 | 152.20 | 5.47% |
| -19.03% | 50.20 | 50.10 | 225 | 50.30 | 150 | 7600.00 | 75 | 182.70 | 300 | 183.50 | 183.50 | 4.98% |
| -21.97% | 36.05 | 35.85 | 75 | 36.40 | 1,425 | 7650.00 | 75 | 216.50 | 975 | 218.90 | 218.90 | 4.51% |
| -21.80% | 26.00 | 26.00 | 750 | 26.15 | 2,025 | 7700.00 | 75 | 256.75 | 75 | 256.00 | 256.00 | 4.45% |
| -22.61% | 17.80 | 17.70 | 750 | 18.00 | 2,325 | 7750.00 | 300 | 294.70 | 450 | 273.00 | 273.00 | 0.00% |
| -22.96% | 12.75 | 12.70 | 1,350 | 12.80 | 2,475 | 7800.00 | 75 | 343.55 | 75 | 346.15 | 346.15 | 6.30% |
| -33.04% | 7.70 | 8.25 | 75 | 8.85 | 300 | 7850.00 | 2,850 | 383.20 | 4,200 | 770.00 | 770.00 | 0.00% |
| -22.29% | 6.45 | 6.40 | 2,925 | 6.45 | 375 | 7900.00 | 75 | 439.25 | 75 | 441.90 | 441.90 | 4.84% |
| -22.13% | 4.75 | 4.40 | 75 | 4.95 | 75 | 7950.00 | 1,350 | 479.25 | 5,100 | 0.00 | 0.00 | 0.00% |
| -22.47% | 3.45 | 3.45 | 3,525 | 3.55 | 5,400 | 8000.00 | 1,500 | 535.00 | 300 | 535.15 | 535.15 | 4.24% |
| 0.00% | 9.00 | 1.60 | 75 | 3.15 | 75 | 8050.00 | 1,350 | 575.40 | 5,175 | 0.00 | 0.00 | 0.00% |
| -20.69% | 2.30 | 2.30 | 375 | 2.35 | 6,375 | 8100.00 | 75 | 629.90 | 75 | 620.00 | 620.00 | 0.49% |
| 0.00% | 0.00 | 0.75 | 9,750 | 50.00 | 525 | 8150.00 | 4,500 | 601.05 | 4,500 | 0.00 | 0.00 | 0.00% |
| -12.82% | 1.70 | 1.75 | 4,575 | 1.80 | 1,575 | 8200.00 | 75 | 727.95 | 75 | 744.65 | 744.65 | 5.27% |
| 0.00% | 0.00 | 0.30 | 9,750 | 0.00 | 0 | 8250.00 | 1,200 | 578.15 | 150 | 0.00 | 0.00 | 0.00% |
| 6.90% | 1.55 | 1.55 | 1,425 | 1.60 | 4,500 | 8300.00 | 75 | 826.75 | 75 | 802.45 | 802.45 | -0.74% |
| 0.00% | 0.00 | 0.20 | 150 | 0.00 | 0 | 8350.00 | 1,200 | 678.15 | 150 | 0.00 | 0.00 | 0.00% |
| 0.00% | 1.30 | 1.25 | 3,150 | 1.35 | 2,625 | 8400.00 | 75 | 925.95 | 75 | 925.25 | 925.25 | 2.58% |
| 0.00% | 0.00 | 0.05 | 9,975 | 0.00 | 0 | 8450.00 | 75 | 851.00 | 150 | 0.00 | 0.00 | 0.00% |
| 0.00% | 1.25 | 1.20 | 5,925 | 1.25 | 4,575 | 8500.00 | 75 | 1029.00 | 150 | 1030.00 | 1030.00 | 2.47% |
| 0.00% | 0.50 | 0.05 | 9,975 | 0.00 | 0 | 8550.00 | 1,200 | 870.65 | 150 | 0.00 | 0.00 | 0.00% |
| -4.35% | 1.10 | 1.10 | 6,000 | 1.20 | 13,275 | 8600.00 | 75 | 1124.10 | 1,200 | 1110.05 | 1110.05 | 0.46% |
| 0.00% | 0.00 | 0.05 | 9,975 | 0.00 | 0 | 8650.00 | 1,200 | 970.65 | 150 | 0.00 | 0.00 | 0.00% |
| -4.55% | 1.05 | 1.05 | 3,000 | 1.10 | 3,000 | 8700.00 | 75 | 1220.15 | 1,275 | 1221.25 | 1221.25 | -2.88% |
| 0.00% | 0.00 | 0.05 | 9,975 | 0.00 | 0 | 8750.00 | 1,200 | 1066.90 | 150 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.85 | 0.70 | 225 | 0.90 | 1,050 | 8800.00 | 825 | 1321.80 | 1,650 | 1326.00 | 1326.00 | 0.00% |
| 0.00% | 0.00 | 0.05 | 19,950 | 0.00 | 0 | 8850.00 | 1,200 | 1163.15 | 150 | 0.00 | 0.00 | 0.00% |
| 7.14% | 0.75 | 0.55 | 300 | 0.80 | 5,625 | 8900.00 | 75 | 1420.00 | 75 | 1404.90 | 1404.90 | 0.00% |
| 0.00% | 0.00 | 0.05 | 19,950 | 0.00 | 0 | 8950.00 | 1,200 | 1263.15 | 150 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.70 | 0.65 | 20,100 | 0.70 | 10,200 | 9000.00 | 150 | 1524.10 | 75 | 1532.00 | 1532.00 | 2.29% |
| 0.00% | 0.00 | 0.05 | 9,975 | 0.00 | 0 | 9050.00 | 1,200 | 1359.40 | 150 | 0.00 | 0.00 | 0.00% |
| 7.69% | 0.70 | 0.45 | 1,800 | 0.65 | 375 | 9100.00 | 75 | 1615.70 | 2,550 | 1640.00 | 1640.00 | 0.00% |
| 0.00% | 0.00 | 0.05 | 9,975 | 0.00 | 0 | 9150.00 | 1,200 | 1455.65 | 150 | 0.00 | 0.00 | 0.00% |
| 87.50% | 0.75 | 0.40 | 150 | 0.70 | 75 | 9200.00 | 75 | 1705.70 | 3,300 | 1650.00 | 1650.00 | -2.94% |
| 0.00% | 0.00 | 0.05 | 9,975 | 0.00 | 0 | 9250.00 | 1,200 | 1555.65 | 150 | 0.00 | 0.00 | 0.00% |
| -40.00% | 0.45 | 0.25 | 225 | 0.40 | 75 | 9300.00 | 75 | 1804.60 | 3,300 | 1819.50 | 1819.50 | 1.13% |
| 0.00% | 0.00 | 0.05 | 9,975 | 0.00 | 0 | 9350.00 | 1,200 | 1651.90 | 150 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.45 | 0.30 | 10,125 | 0.45 | 300 | 9400.00 | 2,100 | 1919.50 | 1,200 | 1919.95 | 1919.95 | 0.78% |
| 0.00% | 0.00 | 0.00 | 0 | 0.00 | 0 | 9450.00 | 1,200 | 1751.90 | 150 | 0.00 | 0.00 | 0.00% |
| -20.00% | 0.40 | 0.45 | 525 | 0.60 | 300 | 9500.00 | 300 | 2018.90 | 150 | 1960.00 | 1960.00 | -2.24% |
| 0.00% | 0.00 | 0.00 | 0 | 0.00 | 0 | 9600.00 | 2,100 | 2072.95 | 2,100 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.00 | 0.00 | 0 | 0.00 | 0 | 9700.00 | 2,100 | 2170.45 | 2,100 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.00 | 0.00 | 0 | 0.00 | 0 | 9800.00 | 2,100 | 2270.45 | 2,100 | 1890.00 | 1890.00 | 0.00% |
| 0.00% | 0.00 | 0.00 | 0 | 0.00 | 0 | 9900.00 | 2,100 | 2367.95 | 2,100 | 0.00 | 0.00 | 0.00% |
| -14.29% | 0.30 | 0.30 | 375 | 0.35 | 225 | 10000.00 | 75 | 2515.35 | 75 | 2505.00 | 2505.00 | 0.20% |
| 0.00% | 0.00 | 0.00 | 0 | 0.00 | 0 | 10100.00 | 2,100 | 2565.45 | 2,100 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.00 | 0.00 | 0 | 0.00 | 0 | 10200.00 | 2,100 | 2665.45 | 2,100 | 1200.00 | 1200.00 | 0.00% |
| 0.00% | 0.00 | 0.00 | 0 | 0.00 | 0 | 10300.00 | 2,100 | 2762.95 | 2,100 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.00 | 0.00 | 0 | 0.00 | 0 | 10400.00 | 2,100 | 2862.95 | 2,100 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.55 | 0.10 | 3,000 | 0.90 | 75 | 10500.00 | 5,925 | 2996.60 | 1,050 | 2975.05 | 2975.05 | 0.00% |
| 0.00% | 0.00 | 0.00 | 0 | 0.00 | 0 | 10600.00 | 2,100 | 3060.45 | 2,100 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.00 | 0.00 | 0 | 0.00 | 0 | 10700.00 | 2,100 | 3157.95 | 2,100 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.00 | 0.00 | 0 | 0.00 | 0 | 10800.00 | 2,100 | 3257.95 | 2,100 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.00 | 0.00 | 0 | 0.00 | 0 | 10900.00 | 2,100 | 3355.45 | 2,100 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.40 | 0.05 | 750 | 0.00 | 0 | 11000.00 | 2,400 | 3503.05 | 600 | 3476.65 | 3476.65 | 0.03% |
| 0.00% | 0.00 | 0.00 | 0 | 0.00 | 0 | 11100.00 | 2,100 | 3552.95 | 2,100 | 0.00 | 0.00 | 0.00% |
| 0.00% | 0.00 | 0.00 | 0 | 0.00 | 0 | 11200.00 | 2,100 | 3652.95 | 2,100 | 0.00 | 0.00 | 0.00% |
