ACC    OPTIONS CHAIN     NIFTY
   Expiry Dates (ACC) :
   Expiry Dates (NIFTY) :
   ACC      Expiry Date 26MAY2022 As on 20-MAY-2022 15:59:59 Hours IST  

Calls Puts
Quote Open
Interest
Change in
Open Interest
LTP Net
Change
Volume Bid
Qty
Bid
Price
Offer
Price
Offer
Qty
Strike Price Bid
Qty
Bid
Price
Offer
Price
Offer
Qty
Volume Net
Change
LTP Open
Interest
Change in
Open Interest
Quote
Quote - - - - - 10,000 616.00 786.65 10,000  1560.00  - - - - - - - - - Quote
Quote - - - - - 10,000 595.05 764.30 10,000  1580.00  - - 2.95 5,000 - - - - - Quote
Quote - - - - - 10,000 586.60 727.55 10,000  1600.00  3,000 0.05 2.95 5,000 - - - - - Quote
Quote - - - - - 10,000 563.80 704.80 10,000  1620.00  - - 2.95 5,000 - - - - - Quote
Quote - - - - - 10,000 549.55 682.75 10,000  1640.00  - - 2.95 5,000 - - 0.50 250 - Quote
Quote - - - - - 10,000 531.20 663.00 10,000  1660.00  - - 2.95 5,000 - - - - - Quote
Quote - - - - - 10,000 510.20 649.60 10,000  1680.00  - - 2.95 5,000 - - - - - Quote
Quote - - - - - 10,000 495.35 627.40 10,000  1700.00  3,250 0.05 2.95 5,000 - - 8.00 500 - Quote
Quote - - - - - 10,000 477.40 604.55 10,000  1720.00  - - 2.95 5,000 - - - - - Quote
Quote - - - - - 10,000 460.10 576.35 10,000  1740.00  - - 2.95 5,000 - - - - - Quote
Quote - - - - - 10,000 441.35 547.65 10,000  1760.00  - - 2.95 5,000 - - - - - Quote
Quote - - - - - 10,000 428.35 525.20 10,000  1780.00  - - 2.95 5,000 - - - - - Quote
Quote - - - - - 10,000 404.45 498.20 10,000  1800.00  750 0.20 1.95 500 1 -0.45 0.10 5,250 -250 Quote
Quote - - - - - 10,000 386.80 490.45 10,000  1820.00  - - 2.95 5,000 - - - - - Quote
Quote - - - - - 10,000 369.00 459.90 10,000  1840.00  - - 2.95 5,000 - - - - - Quote
Quote - - - - - 10,000 350.00 440.10 10,000  1860.00  - - 2.95 5,000 - - - - - Quote
Quote - - - - - 10,000 331.00 397.30 750  1880.00  - - 2.95 5,000 - - - - - Quote
Quote - - - - - 10,000 312.00 397.85 10,000  1900.00  250 0.45 0.80 250 27 -0.45 0.50 36,000 -3,250 Quote
Quote - - - - - 10,000 292.90 357.30 750  1920.00  - - 2.90 10,000 - - - - - Quote
Quote - - - - - 6,250 150.65 358.10 10,000  1940.00  2,000 0.05 2.45 250 - - 1.10 3,000 - Quote
Quote - - - - - 6,750 140.25 316.80 750  1960.00  2,750 0.20 2.40 250 1 -1.10 0.10 5,750 -250 Quote
Quote - - - - - 7,250 129.80 297.30 750  1980.00  3,000 0.20 2.95 5,000 - - - - - Quote
Quote 500 - 163.75 - - 1,250 233.90 248.35 1,250  2000.00  3,000 0.50 0.90 250 154 -0.45 0.60 61,750 -10,500 Quote
Quote - - - - - 8,500 108.90 281.30 10,000  2020.00  3,000 0.30 3.45 10,000 - - 0.90 3,750 - Quote
Quote - - - - - 9,500 98.45 261.95 10,000  2040.00  250 0.55 2.30 250 12 0.15 1.10 5,250 -1,500 Quote
Quote - - - - - 9,750 96.40 238.70 10,000  2060.00  3,500 0.05 2.90 250 11 -0.45 1.05 6,750 - Quote
Quote - - - - - 500 138.90 191.50 750  2080.00  2,250 0.65 1.40 250 136 -0.45 1.50 10,500 -750 Quote
Quote 16,750 -500 142.00 23.00 5 500 142.05 147.90 1,500  2100.00  3,000 1.50 1.70 500 529 -0.85 1.50 204,250 -17,000 Quote
Quote 1,750 - 126.05 - - 500 120.50 130.20 250  2120.00  2,000 1.10 3.55 10,000 246 -0.85 1.90 28,500 -500 Quote
Quote 12,250 -1,000 127.00 22.75 10 250 86.80 106.25 500  2140.00  500 1.40 1.95 250 314 -1.40 2.00 82,250 -500 Quote
Quote 2,250 -250 104.30 22.00 1 500 82.25 89.35 1,500  2160.00  250 2.15 3.25 250 546 -2.85 3.10 33,500 -11,500 Quote
Quote 10,500 -750 70.00 8.75 4 250 35.50 70.00 500  2180.00  500 2.20 5.45 250 663 -4.65 4.50 37,750 -8,000 Quote
Quote 61,250 -31,500 48.05 2.30 433 500 48.00 52.45 250  2200.00  500 6.75 9.35 250 2,005 -7.40 8.00 152,500 -107,000 Quote
Quote 30,250 -10,000 38.85 4.70 309 250 20.35 40.40 500  2220.00  250 12.65 15.75 250 704 -10.25 15.60 29,250 -10,750 Quote
Quote 69,000 -49,750 26.00 0.65 1,172 250 26.50 27.95 500  2240.00  250 20.95 23.95 250 1,286 -14.25 23.95 41,000 14,250 Quote
Quote 87,500 750 18.00 -0.25 2,868 500 18.00 18.60 750  2260.00  250 32.20 38.45 500 546 -8.00 38.45 28,750 10,000 Quote
Quote 209,000 5,000 13.75 0.30 2,174 250 12.15 13.75 500  2280.00  750 42.15 54.05 500 44 -14.75 50.00 12,000 -3,000 Quote
Quote 294,500 -750 9.50 -1.65 3,004 500 9.15 10.00 750  2300.00  1,000 58.90 72.00 250 49 -14.50 67.00 29,750 750 Quote
Quote 53,000 -3,500 7.05 -1.60 903 250 5.85 9.10 500  2320.00  500 46.35 164.60 250 2 -11.25 84.25 4,000 -250 Quote
Quote 68,750 -8,250 5.30 -1.40 747 250 4.70 5.90 1,250  2340.00  1,000 98.25 122.00 750 - - 133.45 2,250 - Quote
Quote 26,750 -12,250 4.15 -1.50 605 250 3.65 4.20 500  2360.00  500 83.60 124.05 500 2 -4.75 100.25 2,750 - Quote
Quote 35,500 -27,500 3.20 -1.40 610 2,750 1.20 3.40 250  2380.00  500 135.10 239.30 1,250 - - 150.50 4,500 - Quote
Quote 193,000 -1,250 2.40 -1.55 1,144 500 2.15 2.60 500  2400.00  1,000 155.70 163.55 1,250 4 -14.30 161.35 8,500 -250 Quote
Quote 20,000 -500 2.10 -1.30 202 750 0.75 2.25 250  2420.00  750 151.95 203.45 750 - - - - - Quote
Quote 14,750 -1,250 1.50 -1.50 169 250 1.20 1.80 250  2440.00  10,000 143.25 231.30 750 - - - - - Quote
Quote 30,000 -500 1.60 -0.40 13 1,000 0.55 1.95 250  2460.00  10,000 162.75 251.30 750 - - - - - Quote
Quote 1,500 - 2.15 - - 500 0.55 - -  2480.00  10,000 168.55 395.55 750 - - - - - Quote
Quote 106,750 -6,500 1.45 -0.85 315 1,000 1.05 2.00 250  2500.00  750 251.90 262.10 750 1 -17.00 258.00 1,500 -250 Quote
Quote 500 - 6.40 - - 250 0.20 3.30 250  2520.00  10,000 222.85 449.95 750 - - - - - Quote
Quote 2,500 - 1.50 - - - - 2.95 5,000  2540.00  10,000 242.30 331.90 750 - - - - - Quote
Quote 1,750 - 1.80 - - 1,000 0.05 2.50 1,000  2560.00  10,000 262.85 351.70 10,000 - - - - - Quote
Quote 1,000 - 18.75 - - - - 2.95 5,000  2580.00  10,000 263.50 372.60 10,000 - - - - - Quote
Quote 39,750 -8,750 0.85 0.05 82 250 0.80 1.05 1,000  2600.00  750 325.65 391.25 10,000 - - - - - Quote
Quote 500 - 4.00 - - - - 2.95 5,000  2620.00  10,000 322.65 412.25 10,000 - - - - - Quote
Quote 2,500 - 10.10 - - - - 2.95 5,000  2640.00  10,000 340.90 433.20 10,000 - - - - - Quote
Quote 4,250 250 1.00 -0.50 1 250 0.05 2.00 10,000  2660.00  10,000 362.30 454.25 10,000 - - - - - Quote
Quote - - - - - - - 2.90 10,000  2680.00  10,000 370.00 472.35 10,000 - - - - - Quote
Quote 48,000 -10,500 0.50 -0.10 52 14,000 0.50 0.55 250  2700.00  10,000 388.05 497.30 10,000 - - - - - Quote
Quote - - - - - - - 2.95 5,000  2720.00  10,000 414.55 515.45 10,000 - - - - - Quote
Quote - - - - - - - 2.90 10,000  2740.00  10,000 434.55 539.65 10,000 - - - - - Quote
Quote - - - - - - - 1.90 10,000  2760.00  10,000 451.80 561.40 10,000 - - - - - Quote
Quote - - - - - - - 2.95 5,000  2780.00  10,000 462.85 585.25 10,000 - - - - - Quote
Quote 28,250 -500 0.50 0.05 2 500 0.10 0.50 250  2800.00  10,000 490.05 613.10 10,000 - - - - - Quote
Quote 500 - 1.90 -0.05 1 3,000 0.05 1.75 500  2820.00  10,000 507.70 635.75 10,000 - - - - - Quote