Expiry Dates (LT) :
   Expiry Dates (NIFTY) :
   LT      Expiry Date 30SEP2021 As on 01-SEP-2021 12:49:17 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 - - - - - 17,250 640.10 820.85 17,250  980.00  4,600 0.15 - - - - - - - Quote
Quote - - - - - 17,250 621.35 801.25 17,250  1000.00  4,600 0.15 2.85 17,250 - - - - - Quote
Quote - - - - - 17,250 603.40 767.70 17,250  1020.00  5,750 0.10 2.85 17,250 - - - - - Quote
Quote - - - - - 17,250 584.90 761.10 17,250  1040.00  5,750 0.10 2.90 1,150 - - - - - Quote
Quote - - - - - 17,250 565.90 723.10 17,250  1060.00  5,750 0.10 2.90 1,150 - - - - - Quote
Quote - - - - - 17,250 548.65 692.85 17,250  1080.00  5,750 0.10 2.90 1,150 - - - - - Quote
Quote - - - - - 17,250 529.05 670.15 17,250  1100.00  4,600 0.15 2.85 1,725 - - - - - Quote
Quote - - - - - 17,250 510.95 646.45 17,250  1120.00  5,750 0.10 2.85 1,725 - - - - - Quote
Quote - - - - - 17,250 505.15 624.85 17,250  1140.00  5,750 0.10 2.85 1,725 - - - - - Quote
Quote - - - - - 17,250 487.15 602.25 17,250  1160.00  5,750 0.10 3.05 1,725 - - - - - Quote
Quote - - - - - 17,250 467.85 578.45 17,250  1180.00  5,750 0.10 3.05 1,725 - - - - - Quote
Quote - - - - - 17,250 448.35 556.80 17,250  1200.00  575 0.25 2.90 1,150 - - - 1,725 - Quote
Quote 575 - - - - 17,250 429.35 539.25 17,250  1220.00  4,600 0.15 3.05 1,725 - - - - - Quote
Quote - - - - - 17,250 411.05 515.55 17,250  1240.00  4,600 0.15 3.10 1,725 - - - - - Quote
Quote - - - - - 17,250 392.00 493.95 17,250  1260.00  5,750 0.10 3.15 1,725 - - - - - Quote
Quote - - - - - 17,250 374.40 471.25 17,250  1280.00  5,750 0.10 3.25 1,725 - - - - - Quote
Quote - - - - - 17,250 363.35 448.50 17,250  1300.00  1,150 0.25 0.75 1,725 - - - 5,750 - Quote
Quote - - - - - 17,250 344.15 425.85 17,250  1320.00  4,600 0.20 - - - - - - - Quote
Quote - - - - - 17,250 324.70 402.90 17,250  1340.00  4,600 0.20 3.45 17,250 - - - - - Quote
Quote - - - - - 17,250 307.80 380.55 17,250  1360.00  4,600 0.20 - - - - - - - Quote
Quote - - - - - 17,250 293.75 362.70 17,250  1380.00  4,600 0.20 - - - - - - - Quote
Quote 6,325 - - - - 17,250 250.35 339.20 17,250  1400.00  2,875 1.00 1.25 575 34 -0.25 1.10 53,475 -3,450 Quote
Quote 575 - - - - 17,250 240.95 313.95 17,250  1420.00  4,600 0.20 2.80 5,750 - - - - - Quote
Quote 575 - - - - 17,250 216.55 297.00 17,250  1440.00  4,600 0.35 3.75 5,750 - - - - - Quote
Quote 17,250 -575 240.75 35.05 1 1,150 228.20 253.30 1,150  1460.00  575 1.75 2.50 1,150 34 -0.05 2.15 76,475 -1,725 Quote
Quote - - - - - 575 207.65 224.70 575  1480.00  4,600 0.55 5.60 17,250 - - - - - Quote
Quote 102,350 -575 215.00 50.00 2 2,875 193.35 201.35 5,750  1500.00  1,150 3.05 3.15 1,150 370 -0.55 3.05 287,500 -39,100 Quote
Quote 1,725 - - - - 575 173.50 179.75 575  1520.00  4,600 4.00 4.15 4,025 208 -0.70 4.10 62,675 -17,250 Quote
Quote 4,025 575 158.15 19.40 2 1,725 155.20 159.40 1,150  1540.00  1,725 5.25 5.35 575 554 -1.15 5.25 175,375 -36,225 Quote
Quote 22,425 - - - - 2,300 136.85 147.80 1,150  1560.00  1,725 6.90 7.10 4,600 558 -1.40 7.00 180,550 -36,800 Quote
Quote 39,100 2,300 137.35 41.35 12 1,150 118.60 124.80 575  1580.00  575 9.15 9.30 4,025 469 -2.15 9.10 119,025 -32,200 Quote
Quote 330,625 115,000 104.00 16.80 483 575 105.00 107.05 3,450  1600.00  575 12.05 12.20 575 1,458 -2.85 12.10 497,950 -37,950 Quote
Quote 128,225 -13,800 87.35 12.90 121 575 88.80 90.50 575  1620.00  1,150 16.00 16.25 575 797 -3.75 16.25 138,000 2,875 Quote
Quote 145,475 -75,900 75.35 14.35 498 575 74.30 75.55 575  1640.00  1,725 21.05 21.30 575 975 -5.80 21.20 190,900 21,275 Quote
Quote 225,400 -124,200 62.00 12.65 954 575 61.00 61.65 575  1660.00  575 27.75 28.00 575 1,251 -7.35 27.85 215,050 73,025 Quote
Quote 453,675 -100,050 50.25 11.00 1,952 575 50.00 50.35 575  1680.00  1,150 36.05 36.35 575 972 -8.80 36.20 94,300 43,700 Quote
Quote 1,124,125 -41,400 40.55 9.50 7,314 1,725 40.20 40.65 575  1700.00  1,150 46.05 46.45 575 1,292 -10.35 46.30 118,450 73,025 Quote
Quote 431,825 272,550 31.85 8.05 3,723 1,150 31.85 32.15 1,150  1720.00  575 57.55 58.15 575 226 -11.25 57.75 16,100 12,075 Quote
Quote 390,425 158,700 25.00 6.65 3,546 575 24.95 25.20 1,725  1740.00  575 68.95 72.55 575 69 -31.45 68.00 14,375 12,075 Quote
Quote 188,600 49,450 19.55 5.40 2,361 1,725 19.50 19.65 575  1760.00  1,725 83.75 88.40 1,725 5 -202.75 78.55 1,150 1,150 Quote
Quote 146,050 8,050 15.80 5.20 1,381 575 15.10 15.25 1,150  1780.00  575 98.45 106.45 575 - - - - - Quote
Quote 504,850 58,650 11.75 3.50 3,508 1,150 11.80 11.95 1,150  1800.00  1,725 111.70 121.00 575 6 -14.20 115.00 3,450 1,150 Quote
Quote 152,375 60,375 9.55 3.30 606 1,150 9.15 9.30 575  1820.00  1,150 104.00 161.60 1,150 - - - - - Quote
Quote 86,825 42,550 7.55 2.55 622 575 7.30 7.45 1,150  1840.00  1,150 123.90 178.30 1,150 - - - - - Quote
Quote 66,125 29,900 5.85 1.95 433 575 5.80 5.90 1,150  1860.00  1,150 143.90 196.75 1,150 - - - - - Quote
Quote 1,150 - 4.65 0.30 2 575 4.55 4.95 1,150  1880.00  17,250 152.15 227.50 17,250 - - - - - Quote
Quote 152,950 9,775 3.80 1.30 1,036 1,150 3.80 3.85 1,725  1900.00  17,250 174.30 244.20 17,250 - - - - - Quote
Quote - - 3.35 -16.50 1 1,150 2.30 4.90 1,725  1920.00  17,250 187.65 268.85 17,250 - - - - - Quote
Quote - - - - - 575 1.55 7.75 17,250  1940.00  17,250 207.25 292.00 17,250 - - - - - Quote
Quote - - - - - 4,600 0.30 6.45 17,250  1960.00  17,250 228.85 310.00 17,250 - - - - - Quote
Quote 1,150 575 2.50 1.50 2 1,150 1.05 2.35 1,725  1980.00  17,250 246.20 326.35 17,250 - - - - - Quote
Quote 1,150 - 3.00 -10.15 2 575 1.00 1.50 2,300  2000.00  17,250 265.25 357.75 17,250 - - - - - Quote
  

Say hello

Find us at the office

Schwede- Busard street no. 40, 77937 Riyadh, Saudi Arabia

Give us a ring

Smith Waltimyer
+86 488 682 876
Mon - Fri, 10:00-17:00

Join us