Implied Volatility for NSE Options
Here you can find the implied volatility for NSE options. This table shows the list of strikes along with the open interest and implied volatility.
Select Contract Company Date Call % Diff Est Call Call OI Call CHG OI Call Premium Strike Price Put Premium Put CHG OI Put OI Est Put Put % Diff Expiry Date
SAIL May Fut Price: 127.6
SAIL
2021-05-14
-0.30
47.63
19,000
0
47.25
80.00
0.00
-9,500
589,000
0.00
0.00
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
-0.26
37.63
313,500
-9,500
37.30
90.00
0.20
47,500
1,320,500
0.00
0.16
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
-0.22
35.13
9,500
0
34.85
92.50
0.05
0
142,500
0.00
0.04
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
-0.22
32.63
190,000
0
32.35
95.00
0.30
-9,500
1,738,500
0.00
0.24
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
-0.18
30.13
370,500
0
29.90
97.50
0.15
0
114,000
0.00
0.12
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
0.32
27.64
2,413,000
-9,500
28.05
100.00
0.45
-57,000
4,864,000
0.00
0.35
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
0.01
25.14
152,000
0
25.15
102.50
0.35
-19,000
228,000
0.00
0.27
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
0.13
22.64
294,500
0
22.80
105.00
0.65
-19,000
1,358,500
0.00
0.51
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
0.32
20.14
38,000
0
20.55
107.50
0.80
0
123,500
0.00
0.63
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
0.55
17.65
731,500
76,000
18.35
110.00
1.15
712,500
4,028,000
0.01
0.89
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
0.92
15.17
142,500
-19,000
16.35
112.50
1.55
-47,500
237,500
0.03
1.19
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
1.43
12.73
313,500
123,500
14.55
115.00
1.90
1,358,500
2,669,500
0.09
1.42
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
1.71
10.36
95,000
0
12.55
117.50
2.45
66,500
370,500
0.22
1.75
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
2.25
8.13
1,976,000
1,254,000
11.00
120.00
3.20
1,235,000
5,795,000
0.49
2.12
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
2.23
6.11
228,000
57,000
8.95
122.50
4.10
152,000
874,000
0.97
2.46
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
2.65
4.37
1,843,000
579,500
7.75
125.00
5.15
1,216,000
3,952,000
1.72
2.69
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
2.74
2.95
1,007,000
541,500
6.45
127.50
6.35
66,500
731,500
2.81
2.78
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
2.76
1.88
5,662,000
2,783,500
5.40
130.00
7.80
237,500
4,569,500
4.24
2.79
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
2.61
1.13
1,149,500
351,500
4.45
132.50
9.05
-85,500
465,500
5.98
2.41
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
2.44
0.63
5,681,000
2,726,500
3.75
135.00
11.20
-399,000
2,764,500
7.98
2.52
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
2.21
0.33
1,767,000
85,500
3.15
137.50
13.25
-38,000
522,500
10.18
2.40
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
1.99
0.16
9,357,500
855,000
2.70
140.00
15.15
-342,000
3,629,000
12.51
2.07
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
1.70
0.08
997,500
-38,000
2.25
142.50
17.20
0
351,500
14.92
1.78
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
1.50
0.03
7,030,000
826,500
1.95
145.00
19.35
-95,000
1,263,500
17.38
1.54
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
1.32
0.01
1,434,500
142,500
1.70
147.50
21.45
-9,500
114,000
19.86
1.25
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
1.17
0.01
17,812,500
2,080,500
1.50
150.00
23.90
-57,000
921,500
22.35
1.21
2021-05-27
SAIL May Fut Price: 127.6
SAIL
2021-05-14
0.90
0.00
3,049,500
408,500
1.15
155.00
28.25
0
95,000
27.35
0.71
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
0.04
14.17
210,600
0
14.20
60.00
0.35
-93,600
4,165,200
0.00
0.47
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
0.24
12.17
23,400
0
12.35
62.00
0.50
-23,400
748,800
0.00
0.67
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
0.50
10.18
93,600
0
10.55
64.00
0.75
234,000
526,500
0.01
1.00
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
1.23
9.19
1,076,400
-46,800
10.10
65.00
0.90
-46,800
3,580,200
0.01
1.20
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
0.87
8.20
280,800
0
8.85
66.00
1.05
-23,400
947,700
0.03
1.38
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
1.10
7.23
304,200
11,700
8.05
67.00
1.35
105,300
900,900
0.06
1.74
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
1.21
6.75
339,300
-93,600
7.65
67.50
1.05
35,100
678,600
0.08
1.31
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
2.05
6.28
292,500
-46,800
7.80
68.00
1.55
93,600
1,287,000
0.11
1.94
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
1.59
5.37
245,700
0
6.55
69.00
1.90
70,200
585,000
0.19
2.30
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
2.50
4.50
3,568,500
-35,100
6.35
70.00
2.15
830,700
4,925,700
0.32
2.46
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
2.77
3.69
631,800
-93,600
5.75
71.00
2.60
-187,200
421,200
0.52
2.81
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
2.95
2.96
1,111,500
-152,100
5.15
72.00
2.95
70,200
1,322,100
0.79
2.92
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
2.86
2.63
234,000
-11,700
4.75
72.50
3.20
-11,700
339,300
0.95
3.03
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
3.15
2.32
795,600
-175,500
4.65
73.00
3.50
163,800
702,000
1.14
3.18
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
3.22
1.76
1,088,100
280,800
4.15
74.00
4.00
327,600
1,088,100
1.59
3.26
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
3.30
1.30
6,984,900
1,965,600
3.75
75.00
4.55
608,400
2,655,900
2.13
3.27
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
3.25
0.94
1,322,100
748,800
3.35
76.00
5.30
198,900
514,800
2.76
3.43
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
3.10
0.65
1,485,900
269,100
2.95
77.00
5.85
35,100
503,100
3.48
3.20
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
3.05
0.54
666,900
128,700
2.80
77.50
6.10
117,000
327,600
3.86
3.02
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
3.05
0.44
1,825,200
351,000
2.70
78.00
6.40
234,000
561,600
4.26
2.88
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
2.78
0.29
1,661,400
152,100
2.35
79.00
6.60
23,400
245,700
5.11
2.01
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
2.65
0.18
15,525,900
3,884,400
2.15
80.00
7.85
315,900
2,024,100
6.01
2.49
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
1.60
0.01
8,096,400
1,263,600
1.20
85.00
11.50
0
327,600
10.83
0.90
2021-05-27
BANKBARODA May Fut Price: 74.15
BANKBARODA
2021-05-14
0.94
0.00
6,575,400
1,532,700
0.70
90.00
16.10
35,100
702,000
15.82
0.38
2021-05-27
ZEEL May Fut Price: 192.3
ZEEL
2021-05-14
-0.13
42.35
9,000
-3,000
42.10
150.00
0.35
-18,000
441,000
0.00
0.18
2021-05-27
ZEEL May Fut Price: 192.3
ZEEL
2021-05-14
0.23
32.36
9,000
0
32.80
160.00
0.80
-3,000
909,000
0.00
0.42
2021-05-27
ZEEL May Fut Price: 192.3
ZEEL
2021-05-14
0.98
22.41
156,000
6,000
24.30
170.00
1.80
-24,000
2,346,000
0.05
0.91
2021-05-27
ZEEL May Fut Price: 192.3
ZEEL
2021-05-14
0.80
17.57
42,000
9,000
19.10
175.00
2.70
201,000
870,000
0.20
1.30
2021-05-27
ZEEL May Fut Price: 192.3
ZEEL
2021-05-14
1.67
12.99
741,000
-63,000
16.20
180.00
4.10
72,000
2,430,000
0.62
1.81
2021-05-27
ZEEL May Fut Price: 192.3
ZEEL
2021-05-14
2.44
8.92
603,000
-54,000
13.60
185.00
5.75
6,000
807,000
1.55
2.18
2021-05-27
ZEEL May Fut Price: 192.3
ZEEL
2021-05-14
2.60
5.60
3,237,000
303,000
10.60
190.00
8.15
84,000
1,917,000
3.24
2.56
2021-05-27
ZEEL May Fut Price: 192.3
ZEEL
2021-05-14
2.71
3.18
1,677,000
57,000
8.40
195.00
11.00
90,000
366,000
5.81
2.70
2021-05-27
ZEEL May Fut Price: 192.3
ZEEL
2021-05-14
2.64
1.62
10,455,000
966,000
6.70
200.00
14.20
-54,000
1,239,000
9.25
2.57
2021-05-27
ZEEL May Fut Price: 192.3
ZEEL
2021-05-14
2.30
0.74
1,152,000
189,000
5.15
205.00
18.50
9,000
63,000
13.36
2.67
2021-05-27
ZEEL May Fut Price: 192.3
ZEEL
2021-05-14
1.93
0.30
2,409,000
177,000
4.00
210.00
22.20
6,000
168,000
17.92
2.22
2021-05-27
ZEEL May Fut Price: 192.3
ZEEL
2021-05-14
1.53
0.11
495,000
57,000
3.05
215.00
26.15
0
24,000
22.73
1.78
2021-05-27
ZEEL May Fut Price: 192.3
ZEEL
2021-05-14
1.18
0.03
2,502,000
90,000
2.30
220.00
30.35
0
111,000
27.66
1.40
2021-05-27
ZEEL May Fut Price: 192.3
ZEEL
2021-05-14
0.80
0.00
1,710,000
750,000
1.55
230.00
39.30
0
42,000
37.62
0.87
2021-05-27
ZEEL May Fut Price: 192.3
ZEEL
2021-05-14
0.55
0.00
585,000
69,000
1.05
240.00
48.70
0
9,000
47.61
0.56
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
-0.04
112.67
39,900
0
112.55
200.00
0.20
-111,150
612,750
0.00
0.06
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
-0.03
92.68
5,700
0
92.60
220.00
0.25
-31,350
350,550
0.00
0.08
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
0.04
72.69
5,700
0
72.80
240.00
0.70
-42,750
681,150
0.00
0.22
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
0.15
62.69
153,900
0
63.15
250.00
0.95
-25,650
1,718,550
0.00
0.30
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
0.35
52.69
25,650
0
53.80
260.00
1.40
555,750
1,775,550
0.00
0.45
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
0.50
47.70
11,400
0
49.25
265.00
1.75
111,150
324,900
0.01
0.56
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
0.68
42.72
17,100
0
44.85
270.00
2.35
1,886,700
3,266,100
0.02
0.74
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
0.92
37.76
22,800
8,550
40.65
275.00
2.90
290,700
872,100
0.07
0.91
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
1.04
32.86
247,950
-91,200
36.10
280.00
3.60
-410,400
3,095,100
0.16
1.10
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
1.50
28.06
48,450
-2,850
32.75
285.00
4.50
-79,800
672,600
0.36
1.33
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
1.57
23.43
666,900
2,850
28.35
290.00
5.65
2,850
2,567,850
0.72
1.58
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
1.74
19.06
219,450
-25,650
24.50
295.00
7.05
62,700
843,600
1.35
1.82
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
2.10
15.05
2,325,600
17,100
21.60
300.00
8.85
213,750
4,169,550
2.34
2.08
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
2.27
11.49
535,800
37,050
18.60
305.00
11.00
96,900
900,600
3.79
2.31
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
2.41
8.47
2,234,400
336,300
16.00
310.00
13.30
629,850
2,396,850
5.76
2.41
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
2.54
6.00
997,500
433,200
13.95
315.00
16.20
-39,900
752,400
8.29
2.53
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
2.56
4.08
8,521,500
3,756,300
12.10
320.00
19.45
91,200
2,146,050
11.37
2.59
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
2.46
2.66
1,972,200
589,950
10.35
325.00
22.55
99,750
518,700
14.95
2.43
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
2.32
1.66
7,612,350
2,981,100
8.90
330.00
26.30
-11,400
943,350
18.95
2.35
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
2.15
0.99
1,861,050
333,450
7.70
335.00
30.00
54,150
179,550
23.27
2.15
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
1.93
0.57
5,423,550
1,242,600
6.60
340.00
33.90
34,200
324,900
27.85
1.94
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
1.71
0.31
618,450
2,850
5.65
345.00
37.55
2,850
99,750
32.59
1.59
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
1.52
0.16
5,808,300
1,399,350
4.90
350.00
42.25
-5,700
219,450
37.44
1.54
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
1.15
0.04
3,325,950
592,800
3.65
360.00
50.15
8,550
59,850
47.31
0.91
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
0.88
0.01
1,920,900
310,650
2.75
370.00
59.15
0
5,700
57.28
0.60
2021-05-27
TATAMOTORS May Fut Price: 312.6
TATAMOTORS
2021-05-14
0.69
0.00
2,308,500
293,550
2.15
380.00
68.45
0
11,400
67.27
0.38
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
-0.42
119.56
5,000
0
117.80
300.00
0.15
35,000
35,000
0.00
0.04
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
0.82
69.58
10,000
0
73.00
350.00
2.25
125,000
402,500
0.00
0.54
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
0.83
49.68
45,000
0
53.15
370.00
4.40
155,000
292,500
0.10
1.02
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
1.32
39.95
25,000
20,000
45.50
380.00
6.10
220,000
395,000
0.36
1.37
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
1.86
30.65
40,000
40,000
38.45
390.00
8.30
155,000
195,000
1.06
1.73
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
1.95
22.17
592,500
367,500
30.35
400.00
11.25
312,500
1,125,000
2.57
2.07
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
2.58
18.37
10,000
10,000
29.20
405.00
13.80
50,000
50,000
3.77
2.39
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
2.22
14.93
402,500
400,000
24.25
410.00
15.50
147,500
327,500
5.34
2.42
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
2.37
9.28
695,000
640,000
19.20
420.00
19.95
-177,500
677,500
9.68
2.45
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
2.29
5.27
715,000
700,000
14.90
430.00
25.10
-47,500
585,000
15.67
2.25
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
2.13
2.73
1,015,000
760,000
11.65
440.00
32.65
-130,000
605,000
23.12
2.27
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
1.86
1.28
1,937,500
1,220,000
9.10
450.00
39.55
-40,000
1,212,500
31.67
1.88
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
1.57
0.55
1,390,000
695,000
7.15
460.00
47.90
-97,500
340,000
40.93
1.66
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
1.30
0.21
1,342,500
505,000
5.65
470.00
56.00
-135,000
352,500
50.59
1.29
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
1.07
0.07
2,215,000
292,500
4.55
480.00
63.10
-107,500
1,312,500
60.45
0.63
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
0.92
0.02
1,787,500
792,500
3.90
490.00
75.70
-12,500
247,500
70.40
1.26
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
0.76
0.01
5,040,000
1,342,500
3.20
500.00
84.95
-97,500
262,500
80.38
1.09
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
0.64
0.00
960,000
100,000
2.70
510.00
94.00
-5,000
20,000
90.37
0.87
2021-05-27
JINDALSTEL May Fut Price: 419.45
JINDALSTEL
2021-05-14
0.54
0.00
1,280,000
227,500
2.25
520.00
103.45
0
20,000
100.37
0.74
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
-0.43
83.82
3,100
0
82.65
190.00
0.05
3,100
93,000
0.00
0.02
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
-0.41
73.82
31,000
0
72.70
200.00
0.35
0
669,600
0.00
0.13
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
-0.37
63.82
37,200
0
62.80
210.00
0.30
0
285,200
0.00
0.11
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
-0.34
58.83
6,200
0
57.90
215.00
0.45
-6,200
71,300
0.00
0.16
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
-0.30
53.83
217,000
0
53.00
220.00
0.75
-6,200
1,023,000
0.00
0.27
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
-0.21
48.83
6,200
0
48.25
225.00
1.05
-21,700
226,300
0.00
0.38
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
-0.10
43.84
837,000
0
43.55
230.00
1.30
86,800
1,289,600
0.00
0.47
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
0.06
38.85
232,500
3,100
39.00
235.00
1.75
34,100
409,200
0.02
0.63
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
0.92
33.88
1,212,100
-52,700
36.40
240.00
2.30
294,500
1,618,200
0.05
0.82
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
0.54
28.97
288,300
-3,100
30.45
245.00
3.10
-15,500
592,100
0.14
1.08
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
0.69
26.56
15,500
0
28.45
247.50
4.00
0
34,100
0.22
1.38
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
1.29
24.18
558,000
-40,300
27.70
250.00
4.15
592,100
2,573,000
0.34
1.39
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
1.02
21.85
24,800
0
24.65
252.50
3.90
0
21,700
0.51
1.24
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
1.71
19.58
285,200
-18,600
24.25
255.00
5.30
0
561,100
0.74
1.67
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
1.37
17.40
65,100
6,200
21.15
257.50
5.90
3,100
15,500
1.06
1.77
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
1.89
15.31
1,416,700
161,200
20.50
260.00
6.75
229,400
1,925,100
1.47
1.93
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
1.99
11.50
657,200
-21,700
16.95
265.00
8.55
77,500
641,700
2.66
2.15
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
2.28
8.25
3,251,900
68,200
14.50
270.00
10.80
784,300
3,599,100
4.41
2.34
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
2.32
5.64
678,900
254,200
12.00
275.00
13.20
-9,300
533,200
6.79
2.34
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
2.26
3.65
3,344,900
778,100
9.85
280.00
16.00
-133,300
1,615,100
9.80
2.26
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
2.14
2.24
1,171,800
502,200
8.10
285.00
19.35
173,600
480,500
13.39
2.18
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
1.94
1.30
4,786,400
1,106,700
6.60
290.00
22.60
-217,000
1,333,000
17.44
1.88
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
1.79
0.71
1,388,800
18,600
5.60
295.00
27.55
-43,400
282,100
21.86
2.08
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
1.55
0.37
9,312,400
455,700
4.60
300.00
31.20
-9,300
610,700
26.51
1.71
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
1.34
0.18
837,000
0
3.85
305.00
35.05
3,100
6,200
31.32
1.36
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
1.14
0.08
3,524,700
223,200
3.20
310.00
39.35
9,300
34,100
36.22
1.14
2021-05-27
VEDL May Fut Price: 273.75
VEDL
2021-05-14
0.85
0.02
2,287,800
186,000
2.35
320.00
48.40
93,000
102,300
46.15
0.82
2021-05-27
INFY May Fut Price: 1320.6
INFY
2021-05-14
-0.23
221.00
16,800
0
218.00
1,100.00
0.15
1,200
57,600
0.01
0.01
2021-05-27
INFY May Fut Price: 1320.6
INFY
2021-05-14
-0.03
122.34
29,400
1,200
121.90
1,200.00
1.40
-4,200
418,200
1.31
0.01
2021-05-27
INFY May Fut Price: 1320.6
INFY
2021-05-14
0.15
85.83
18,000
3,600
87.85
1,240.00
2.70
25,800
424,800
4.79
-0.16
2021-05-27
INFY May Fut Price: 1320.6
INFY
2021-05-14
-0.27
69.28
37,800
12,600
65.65
1,260.00
4.45
55,800
664,200
8.23
-0.29
2021-05-27
INFY May Fut Price: 1320.6
INFY
2021-05-14
-0.43
54.34
28,200
7,200
48.60
1,280.00
7.55
27,000
616,800
13.28
-0.43
2021-05-27
INFY May Fut Price: 1320.6
INFY
2021-05-14
-0.55
41.30
351,000
47,400
34.00
1,300.00
13.10
43,200
1,333,200
20.24
-0.54
2021-05-27
INFY May Fut Price: 1320.6
INFY
2021-05-14
-0.58
30.35
552,600
91,800
22.70
1,320.00
21.80
4,800
499,800
29.28
-0.57
2021-05-27
INFY May Fut Price: 1320.6
INFY
2021-05-14
-0.51
21.52
1,237,800
121,200
14.85
1,340.00
33.75
-35,400
711,600
40.44
-0.51
2021-05-27
INFY May Fut Price: 1320.6
INFY
2021-05-14
-0.38
14.70
1,697,400
79,800
9.70
1,360.00
48.40
-43,800
467,400
53.62
-0.40
2021-05-27
INFY May Fut Price: 1320.6
INFY
2021-05-14
-0.23
9.67
967,200
65,400
6.60
1,380.00
65.45
-21,000
131,400
68.57
-0.24
2021-05-27
INFY May Fut Price: 1320.6
INFY
2021-05-14
-0.10
6.11
3,292,800
118,200
4.80
1,400.00
83.95
-46,800
400,200
85.01
-0.08
2021-05-27
INFY May Fut Price: 1320.6
INFY
2021-05-14
-0.02
3.72
588,000
-22,800
3.40
1,420.00
109.20
0
47,400
102.61
0.50
2021-05-27
INFY May Fut Price: 1320.6
INFY
2021-05-14
0.02
2.17
502,200
61,800
2.50
1,440.00
126.80
0
38,400
121.06
0.43
2021-05-27
INFY May Fut Price: 1320.6
INFY
2021-05-14
0.06
1.22
461,400
35,400
2.05
1,460.00
145.10
0
9,600
140.10
0.38
2021-05-27
INFY May Fut Price: 1320.6
INFY
2021-05-14
0.08
0.34
1,282,200
17,400
1.40
1,500.00
183.05
0
24,000
179.21
0.29
2021-05-27
TCS May Fut Price: 3064.05
TCS
2021-05-14
0.05
140.40
3,600
0
141.95
2,950.00
14.30
7,500
65,100
25.30
-0.36
2021-05-27
TCS May Fut Price: 3064.05
TCS
2021-05-14
-0.48
105.89
111,900
14,400
91.10
3,000.00
26.25
33,300
328,800
40.77
-0.47
2021-05-27
TCS May Fut Price: 3064.05
TCS
2021-05-14
0.15
93.60
5,700
900
98.20
3,020.00
32.50
900
36,600
48.47
-0.52
2021-05-27
TCS May Fut Price: 3064.05
TCS
2021-05-14
-0.56
82.21
10,500
-2,400
65.05
3,040.00
40.50
3,000
67,800
57.08
-0.54
2021-05-27
TCS May Fut Price: 3064.05
TCS
2021-05-14
-0.55
76.86
46,500
28,800
59.95
3,050.00
45.10
8,400
63,600
61.72
-0.54
2021-05-27
TCS May Fut Price: 3064.05
TCS
2021-05-14
-0.56
71.74
56,700
40,500
54.45
3,060.00
49.90
300
30,000
66.60
-0.55
2021-05-27
TCS May Fut Price: 3064.05
TCS
2021-05-14
-0.56
62.19
49,500
25,800
45.15
3,080.00
60.80
-13,800
28,200
77.05
-0.53
2021-05-27
TCS May Fut Price: 3064.05
TCS
2021-05-14
-0.53
53.55
435,000
120,900
37.25
3,100.00
72.20
-3,600
185,100
88.40
-0.53
2021-05-27
TCS May Fut Price: 3064.05
TCS
2021-05-14
-0.50
45.80
96,900
1,800
30.40
3,120.00
88.20
-3,600
37,200
100.64
-0.41
2021-05-27
TCS May Fut Price: 3064.05
TCS
2021-05-14
-0.46
38.89
89,100
18,600
24.65
3,140.00
130.00
300
23,100
113.72
0.53
2021-05-27
TCS May Fut Price: 3064.05
TCS
2021-05-14
-0.44
35.75
190,800
4,800
22.40
3,150.00
105.70
0
33,600
120.57
-0.49
2021-05-27
TCS May Fut Price: 3064.05
TCS
2021-05-14
-0.41
32.80
95,100
-6,600
20.20
3,160.00
143.80
0
8,100
127.62
0.53
2021-05-27
TCS May Fut Price: 3064.05
TCS
2021-05-14
-0.30
22.83
612,600
-13,500
13.50
3,200.00
149.45
-1,200
88,200
157.64
-0.27
2021-05-27
TCS May Fut Price: 3064.05
TCS
2021-05-14
-0.09
8.12
358,200
16,200
5.25
3,300.00
256.60
-300
12,300
242.90
0.45
2021-05-27
BRITANNIA May Fut Price: 3505
BRITANNIA
2021-05-14
-0.43
142.30
20,000
-20,200
127.10
3,400.00
21.60
-27,400
90,400
36.09
-0.41
2021-05-27
BRITANNIA May Fut Price: 3505
BRITANNIA
2021-05-14
-0.63
128.73
3,600
-5,200
106.75
3,420.00
26.80
400
10,200
42.52
-0.45
2021-05-27
BRITANNIA May Fut Price: 3505
BRITANNIA
2021-05-14
-0.51
109.82
27,600
-19,600
92.00
3,450.00
36.70
4,200
18,000
53.59
-0.48
2021-05-27
BRITANNIA May Fut Price: 3505
BRITANNIA
2021-05-14
-0.57
82.25
194,800
-93,400
62.25
3,500.00
57.10
-5,000
55,800
76.00
-0.54
2021-05-27
BRITANNIA May Fut Price: 3505
BRITANNIA
2021-05-14
-0.45
59.68
49,400
6,000
43.80
3,550.00
119.55
600
4,600
103.42
0.46
2021-05-27
BRITANNIA May Fut Price: 3505
BRITANNIA
2021-05-14
-0.33
41.91
204,400
20,000
30.35
3,600.00
122.10
0
13,800
135.63
-0.39
2021-05-27
BRITANNIA May Fut Price: 3505
BRITANNIA
2021-05-14
-0.09
18.66
116,000
35,600
15.55
3,700.00
223.95
400
5,000
212.34
0.33
2021-05-27
HINDUNILVR May Fut Price: 2385
HINDUNILVR
2021-05-14
-0.50
106.51
49,500
-12,000
94.70
2,300.00
11.40
6,900
240,000
20.69
-0.39
2021-05-27
HINDUNILVR May Fut Price: 2385
HINDUNILVR
2021-05-14
-0.46
92.39
10,800
-2,700
81.40
2,320.00
15.45
-6,300
90,000
26.57
-0.47
2021-05-27
HINDUNILVR May Fut Price: 2385
HINDUNILVR
2021-05-14
-0.57
79.36
45,600
-21,000
65.75
2,340.00
20.55
2,400
81,900
33.53
-0.54
2021-05-27
HINDUNILVR May Fut Price: 2385
HINDUNILVR
2021-05-14
-0.62
67.48
72,900
-37,200
52.80
2,360.00
28.00
1,200
76,200
41.64
-0.57
2021-05-27
HINDUNILVR May Fut Price: 2385
HINDUNILVR
2021-05-14
-0.61
56.77
89,700
-14,400
42.15
2,380.00
36.95
1,200
42,900
50.92
-0.59
2021-05-27
HINDUNILVR May Fut Price: 2385
HINDUNILVR
2021-05-14
-0.60
47.24
359,400
-112,500
32.85
2,400.00
47.70
-16,500
147,900
61.39
-0.57
2021-05-27
HINDUNILVR May Fut Price: 2385
HINDUNILVR
2021-05-14
-0.57
38.88
114,300
-37,800
25.40
2,420.00
60.05
600
16,200
73.02
-0.54
2021-05-27
HINDUNILVR May Fut Price: 2385
HINDUNILVR
2021-05-14
-0.49
31.63
231,900
-30,600
20.05
2,440.00
79.00
-600
19,500
85.76
-0.28
2021-05-27
HINDUNILVR May Fut Price: 2385
HINDUNILVR
2021-05-14
-0.41
25.44
199,200
-8,400
15.55
2,460.00
107.85
-300
5,100
99.56
0.35
2021-05-27
HINDUNILVR May Fut Price: 2385
HINDUNILVR
2021-05-14
-0.24
15.88
608,700
-60,000
10.20
2,500.00
138.15
-300
9,900
129.99
0.34
2021-05-27
Select Contract Company Date Call % Diff Est Call Call OI Call CHG OI Call Premium Strike Price Put Premium Put CHG OI Put OI Est Put Put % Diff Expiry Date