diamond_last3y

NIFTY CE/PE options, 5minute candles, long-only · virtual capital ₹20,00,000.00 · ← all runs

Net P&L
₹33,544.39
Total trades
389
Win rate
42.4%
Profit factor
1.05
CAGR
+0.56%
Max drawdown
-4.63%
Sharpe (annualized)
0.18
Skipped fills
52

Equity curve

₹20,33,544.39 ₹19,40,000.00₹19,60,000.00₹19,80,000.00₹20,00,000.00₹20,20,000.00₹20,40,000.00₹20,60,000.00 26 May29 Dec07 Aug10 Mar16 Oct26 May

Chart downsampled to 1,500 of 55,507 points for display (table view below shows the full series, daily-sampled).

Cost breakdown

Brokerage₹1,965.52
STT (sell leg)₹3,297.54
Exchange transaction charge₹3,472.41
SEBI charges₹6.55
Stamp duty (buy leg)₹97.63
GST₹978.83
Total costs₹9,818.48
Gross P&L+₹43,362.88
Net P&L (after all costs)+₹33,544.39

Costs consumed 22.6% of gross profit.

Trade log

#Entry timeExit timeContractQtyEntry ₹Exit ₹Entry costs ₹Exit costs ₹Gross P&LNet P&LExit reason
131 May 2023, 09:2031 May 2023, 15:20NIFTY 2023-06-01 18550 PE75₹43.62₹37.78₹3.31₹5.61-₹438.05-₹446.97end-of-day square-off
201 Jun 2023, 15:0501 Jun 2023, 15:20NIFTY 2023-06-01 18500 PE75₹9.15₹13.79₹0.69₹2.05+₹347.89+₹345.15end-of-day square-off
302 Jun 2023, 09:2002 Jun 2023, 15:20NIFTY 2023-06-08 18550 CE75₹116.86₹85.56₹8.86₹12.71-₹2,347.59-₹2,369.15end-of-day square-off
406 Jun 2023, 10:0506 Jun 2023, 15:20NIFTY 2023-06-08 18600 PE75₹67.23₹44.43₹5.09₹6.60-₹1,710.44-₹1,722.13end-of-day square-off
508 Jun 2023, 11:5508 Jun 2023, 15:20NIFTY 2023-06-08 18700 PE75₹26.51₹70.76₹2.01₹10.51+₹3,318.85+₹3,306.33end-of-day square-off
613 Jun 2023, 09:2013 Jun 2023, 15:20NIFTY 2023-06-15 18650 CE75₹84.59₹103.05₹6.41₹15.31+₹1,384.21+₹1,362.50end-of-day square-off
715 Jun 2023, 11:3515 Jun 2023, 15:20NIFTY 2023-06-15 18700 PE75₹20.01₹15.34₹1.52₹2.28-₹350.08-₹353.87end-of-day square-off
816 Jun 2023, 09:3516 Jun 2023, 15:20NIFTY 2023-06-22 18750 CE75₹110.26₹141.28₹8.36₹20.98+₹2,326.82+₹2,297.48end-of-day square-off
919 Jun 2023, 11:0519 Jun 2023, 15:20NIFTY 2023-06-22 18800 PE75₹71.04₹62.62₹5.38₹9.30-₹631.26-₹645.95end-of-day square-off
1020 Jun 2023, 13:1020 Jun 2023, 15:20NIFTY 2023-06-22 18750 CE75₹69.88₹106.70₹5.30₹15.85+₹2,760.88+₹2,739.73end-of-day square-off
1122 Jun 2023, 12:5522 Jun 2023, 15:20NIFTY 2023-06-22 18800 PE75₹31.27₹30.93₹2.37₹4.59-₹24.83-₹31.80end-of-day square-off
1227 Jun 2023, 09:2027 Jun 2023, 15:20NIFTY 2023-06-29 18750 CE75₹60.43₹75.91₹4.58₹11.28+₹1,161.14+₹1,145.28end-of-day square-off
1305 Jul 2023, 14:4005 Jul 2023, 15:20NIFTY 2023-07-06 19350 PE75₹51.63₹27.69₹3.91₹4.11-₹1,795.47-₹1,803.50end-of-day square-off
1406 Jul 2023, 10:0006 Jul 2023, 15:20NIFTY 2023-07-06 19450 CE75₹27.91₹51.27₹2.12₹7.62+₹1,752.03+₹1,742.30end-of-day square-off
1507 Jul 2023, 10:5507 Jul 2023, 15:20NIFTY 2023-07-13 19400 PE75₹96.45₹130.68₹7.31₹19.41+₹2,567.73+₹2,541.01end-of-day square-off
1610 Jul 2023, 10:2510 Jul 2023, 15:20NIFTY 2023-07-13 19450 CE75₹73.04₹38.88₹5.53₹5.77-₹2,561.70-₹2,573.01end-of-day square-off
1711 Jul 2023, 14:2511 Jul 2023, 15:20NIFTY 2023-07-13 19450 PE75₹57.43₹49.43₹4.35₹7.34-₹600.26-₹611.95end-of-day square-off
1813 Jul 2023, 09:2013 Jul 2023, 15:20NIFTY 2023-07-13 19500 CE75₹32.22₹0.10₹2.44₹0.01-₹2,408.71-₹2,411.17end-of-day square-off
1914 Jul 2023, 15:0514 Jul 2023, 15:20NIFTY 2023-07-20 19550 CE75₹85.64₹103.45₹6.49₹15.37+₹1,335.41+₹1,313.55end-of-day square-off
2018 Jul 2023, 11:4518 Jul 2023, 15:20NIFTY 2023-07-20 19700 PE75₹75.04₹45.53₹5.69₹6.76-₹2,213.27-₹2,225.72end-of-day square-off
2119 Jul 2023, 09:3019 Jul 2023, 15:20NIFTY 2023-07-20 19800 CE75₹69.03₹68.67₹5.23₹10.20-₹27.66-₹43.09end-of-day square-off
2221 Jul 2023, 09:2021 Jul 2023, 15:20NIFTY 2023-07-27 19850 PE75₹100.25₹127.84₹7.60₹18.99+₹2,068.95+₹2,042.36end-of-day square-off
2326 Jul 2023, 09:2026 Jul 2023, 15:20NIFTY 2023-07-27 19700 CE75₹74.54₹97.50₹5.65₹14.48+₹1,722.30+₹1,702.17end-of-day square-off
2427 Jul 2023, 11:2527 Jul 2023, 15:20NIFTY 2023-07-27 19750 PE75₹42.27₹93.35₹3.20₹13.87+₹3,831.16+₹3,814.09end-of-day square-off
2528 Jul 2023, 15:0528 Jul 2023, 15:20NIFTY 2023-08-03 19650 CE75₹105.75₹102.60₹8.01₹15.24-₹236.56-₹259.82end-of-day square-off
2602 Aug 2023, 09:2002 Aug 2023, 15:20NIFTY 2023-08-03 19650 PE75₹58.03₹132.03₹4.40₹19.61+₹5,550.37+₹5,526.36end-of-day square-off
2703 Aug 2023, 12:2503 Aug 2023, 15:20NIFTY 2023-08-03 19450 PE75₹52.53₹67.87₹3.98₹10.08+₹1,150.49+₹1,136.42end-of-day square-off
2804 Aug 2023, 09:2004 Aug 2023, 15:20NIFTY 2023-08-10 19500 CE75₹95.85₹103.30₹7.26₹15.34+₹558.78+₹536.18end-of-day square-off
2908 Aug 2023, 11:3508 Aug 2023, 15:20NIFTY 2023-08-10 19550 PE75₹76.54₹56.67₹5.80₹8.42-₹1,490.00-₹1,504.21end-of-day square-off
3009 Aug 2023, 14:3509 Aug 2023, 15:20NIFTY 2023-08-10 19550 CE75₹53.78₹111.24₹4.08₹16.52+₹4,310.06+₹4,289.46end-of-day square-off
3110 Aug 2023, 10:2510 Aug 2023, 15:20NIFTY 2023-08-10 19550 PE75₹44.42₹12.59₹3.37₹1.87-₹2,387.14-₹2,392.37end-of-day square-off
3214 Aug 2023, 14:0514 Aug 2023, 15:20NIFTY 2023-08-17 19400 CE75₹80.54₹92.30₹6.10₹13.71+₹882.27+₹862.45end-of-day square-off
3316 Aug 2023, 09:2016 Aug 2023, 15:20NIFTY 2023-08-17 19350 PE75₹61.53₹14.24₹4.66₹2.12-₹3,546.59-₹3,553.37end-of-day square-off
3417 Aug 2023, 10:0017 Aug 2023, 15:20NIFTY 2023-08-17 19400 PE75₹46.87₹33.28₹3.55₹4.94-₹1,019.26-₹1,027.75end-of-day square-off
3518 Aug 2023, 14:0518 Aug 2023, 15:20NIFTY 2023-08-24 19350 CE75₹86.64₹66.02₹6.57₹9.81-₹1,546.97-₹1,563.35end-of-day square-off
3623 Aug 2023, 09:5523 Aug 2023, 15:20NIFTY 2023-08-24 19350 PE75₹48.02₹15.64₹3.64₹2.32-₹2,428.64-₹2,434.60end-of-day square-off
3724 Aug 2023, 11:1024 Aug 2023, 15:20NIFTY 2023-08-24 19500 PE75₹45.62₹111.64₹3.46₹16.58+₹4,951.60+₹4,931.56end-of-day square-off
3828 Aug 2023, 12:3528 Aug 2023, 15:20NIFTY 2023-08-31 19350 CE75₹70.19₹57.62₹5.32₹8.56-₹942.29-₹956.17end-of-day square-off
3930 Aug 2023, 14:3530 Aug 2023, 15:20NIFTY 2023-08-31 19400 PE75₹58.78₹78.71₹4.45₹11.69+₹1,494.84+₹1,478.70end-of-day square-off
4001 Sep 2023, 09:5001 Sep 2023, 15:20NIFTY 2023-09-07 19350 CE75₹94.05₹139.33₹7.13₹20.69+₹3,396.25+₹3,368.43end-of-day square-off
4106 Sep 2023, 12:4506 Sep 2023, 15:20NIFTY 2023-09-07 19500 PE75₹43.57₹7.05₹3.30₹1.05-₹2,739.40-₹2,743.75end-of-day square-off
4212 Sep 2023, 09:5512 Sep 2023, 15:20NIFTY 2023-09-14 19950 PE75₹76.64₹46.53₹5.81₹6.91-₹2,258.37-₹2,271.09end-of-day square-off
4313 Sep 2023, 13:1513 Sep 2023, 15:20NIFTY 2023-09-14 20100 CE75₹58.08₹36.23₹4.40₹5.38-₹1,638.54-₹1,648.32end-of-day square-off
4418 Sep 2023, 15:1518 Sep 2023, 15:20NIFTY 2023-09-21 20150 PE75₹74.24₹70.66₹5.63₹10.50-₹267.93-₹284.06end-of-day square-off
4522 Sep 2023, 12:2022 Sep 2023, 15:20NIFTY 2023-09-28 19800 CE75₹97.15₹51.42₹7.36₹7.64-₹3,429.32-₹3,444.32end-of-day square-off
4625 Sep 2023, 12:3525 Sep 2023, 15:20NIFTY 2023-09-28 19700 CE75₹108.75₹73.86₹8.24₹10.97-₹2,616.85-₹2,636.06end-of-day square-off
4727 Sep 2023, 11:4027 Sep 2023, 15:20NIFTY 2023-09-28 19650 CE75₹61.13₹84.71₹4.63₹12.58+₹1,768.28+₹1,751.07end-of-day square-off
4828 Sep 2023, 11:1528 Sep 2023, 15:20NIFTY 2023-09-28 19650 PE75₹34.32₹121.94₹2.60₹18.11+₹6,571.64+₹6,550.93end-of-day square-off
4929 Sep 2023, 09:5529 Sep 2023, 15:20NIFTY 2023-10-05 19600 CE75₹109.55₹120.24₹8.30₹17.86+₹801.38+₹775.22end-of-day square-off
5004 Oct 2023, 14:4504 Oct 2023, 15:20NIFTY 2023-10-05 19400 CE75₹65.38₹72.46₹4.95₹10.76+₹531.08+₹515.36end-of-day square-off
5109 Oct 2023, 09:2009 Oct 2023, 15:20NIFTY 2023-10-12 19500 PE75₹82.04₹80.11₹6.22₹11.90-₹144.83-₹162.95end-of-day square-off
5210 Oct 2023, 09:2010 Oct 2023, 15:20NIFTY 2023-10-12 19600 CE75₹84.89₹151.42₹6.43₹22.49+₹4,989.89+₹4,960.96end-of-day square-off
5313 Oct 2023, 09:2013 Oct 2023, 15:20NIFTY 2023-10-19 19700 PE75₹95.20₹76.11₹7.21₹11.30-₹1,431.42-₹1,449.94end-of-day square-off
5416 Oct 2023, 09:2016 Oct 2023, 15:20NIFTY 2023-10-19 19700 PE75₹86.94₹65.67₹6.59₹9.75-₹1,595.72-₹1,612.06end-of-day square-off
5517 Oct 2023, 09:2017 Oct 2023, 15:20NIFTY 2023-10-19 19800 CE75₹80.24₹71.96₹6.08₹10.69-₹620.71-₹637.48end-of-day square-off
5619 Oct 2023, 12:1019 Oct 2023, 15:20NIFTY 2023-10-19 19650 CE75₹41.27₹0.10₹3.13₹0.01-₹3,087.80-₹3,090.94end-of-day square-off
5720 Oct 2023, 09:2020 Oct 2023, 15:20NIFTY 2023-10-26 19550 PE75₹93.05₹107.55₹7.05₹15.97+₹1,087.48+₹1,064.45end-of-day square-off
5827 Oct 2023, 09:2527 Oct 2023, 15:20NIFTY 2023-11-02 19000 CE75₹118.26₹146.68₹8.96₹21.79+₹2,131.31+₹2,100.57end-of-day square-off
5930 Oct 2023, 09:3530 Oct 2023, 15:20NIFTY 2023-11-02 18950 PE75₹91.35₹27.69₹6.92₹4.11-₹4,774.46-₹4,785.50end-of-day square-off
6031 Oct 2023, 10:4531 Oct 2023, 15:20NIFTY 2023-11-02 19050 PE75₹69.73₹49.33₹5.28₹7.33-₹1,530.71-₹1,543.33end-of-day square-off
6102 Nov 2023, 09:2002 Nov 2023, 15:20NIFTY 2023-11-02 19150 CE75₹30.27₹30.23₹2.29₹4.49-₹2.27-₹9.05end-of-day square-off
6207 Nov 2023, 10:0507 Nov 2023, 15:20NIFTY 2023-11-09 19350 PE75₹52.33₹33.98₹3.97₹5.05-₹1,375.74-₹1,384.75end-of-day square-off
6309 Nov 2023, 14:2509 Nov 2023, 15:20NIFTY 2023-11-09 19400 PE75₹10.01₹7.85₹0.76₹1.17-₹161.92-₹163.84end-of-day square-off
6413 Nov 2023, 09:4513 Nov 2023, 15:20NIFTY 2023-11-16 19450 PE75₹65.03₹59.27₹4.93₹8.80-₹432.16-₹445.89end-of-day square-off
6515 Nov 2023, 09:2015 Nov 2023, 15:20NIFTY 2023-11-16 19600 CE75₹62.83₹96.35₹4.76₹14.31+₹2,514.03+₹2,494.96end-of-day square-off
6616 Nov 2023, 15:1016 Nov 2023, 15:20NIFTY 2023-11-16 19750 PE75₹3.00₹2.55₹0.23₹0.38-₹33.96-₹34.56end-of-day square-off
6721 Nov 2023, 09:2021 Nov 2023, 15:20NIFTY 2023-11-23 19750 CE75₹91.45₹92.90₹6.93₹13.80+₹109.34+₹88.61end-of-day square-off
6822 Nov 2023, 12:1522 Nov 2023, 15:20NIFTY 2023-11-23 19750 PE75₹42.77₹14.59₹3.24₹2.17-₹2,113.40-₹2,118.81end-of-day square-off
6930 Nov 2023, 10:0530 Nov 2023, 15:20NIFTY 2023-11-30 20050 PE75₹55.73₹0.05₹4.22₹0.01-₹4,175.84-₹4,180.07end-of-day square-off
7001 Jan 2024, 14:0501 Jan 2024, 15:20NIFTY 2024-01-04 21800 CE75₹132.02₹97.15₹10.00₹14.43-₹2,614.84-₹2,639.28end-of-day square-off
7104 Jan 2024, 09:3004 Jan 2024, 15:20NIFTY 2024-01-04 21600 CE75₹39.92₹53.57₹3.03₹7.96+₹1,023.99+₹1,013.01end-of-day square-off
7205 Jan 2024, 14:1005 Jan 2024, 15:20NIFTY 2024-01-11 21650 PE75₹109.70₹80.46₹8.31₹11.95-₹2,193.38-₹2,213.64end-of-day square-off
7308 Jan 2024, 09:2008 Jan 2024, 15:20NIFTY 2024-01-11 21750 CE75₹92.65₹28.79₹7.02₹4.28-₹4,789.55-₹4,800.85end-of-day square-off
7409 Jan 2024, 09:2009 Jan 2024, 15:20NIFTY 2024-01-11 21650 CE75₹93.15₹37.98₹7.06₹5.64-₹4,137.42-₹4,150.12end-of-day square-off
7510 Jan 2024, 15:0010 Jan 2024, 15:20NIFTY 2024-01-11 21600 CE75₹74.64₹91.55₹5.66₹13.60+₹1,268.77+₹1,249.51end-of-day square-off
7611 Jan 2024, 14:1511 Jan 2024, 15:20NIFTY 2024-01-11 21600 PE75₹21.66₹0.05₹1.64₹0.01-₹1,620.81-₹1,622.46end-of-day square-off
7712 Jan 2024, 09:2012 Jan 2024, 15:20NIFTY 2024-01-18 21750 CE75₹122.71₹245.88₹9.30₹36.52+₹9,237.43+₹9,191.61end-of-day square-off
7816 Jan 2024, 13:1516 Jan 2024, 15:20NIFTY 2024-01-18 22000 PE75₹84.04₹82.01₹6.37₹12.18-₹152.48-₹171.03end-of-day square-off
7918 Jan 2024, 12:1518 Jan 2024, 15:20NIFTY 2024-01-18 21500 CE75₹37.67₹0.25₹2.85₹0.04-₹2,806.42-₹2,809.31end-of-day square-off
8020 Jan 2024, 15:0520 Jan 2024, 15:20NIFTY 2024-01-25 21550 PE75₹110.51₹92.50₹8.37₹13.74-₹1,350.11-₹1,372.23end-of-day square-off
8123 Jan 2024, 09:2023 Jan 2024, 15:20NIFTY 2024-01-25 21750 CE75₹114.96₹10.99₹8.71₹1.63-₹7,797.22-₹7,807.57end-of-day square-off
8224 Jan 2024, 10:3524 Jan 2024, 15:20NIFTY 2024-01-25 21400 CE75₹125.91₹130.33₹9.54₹19.36+₹331.64+₹302.74end-of-day square-off
8325 Jan 2024, 10:2525 Jan 2024, 15:20NIFTY 2024-01-25 21300 PE75₹75.59₹0.15₹5.73₹0.02-₹5,657.84-₹5,663.59end-of-day square-off
8429 Jan 2024, 09:2029 Jan 2024, 15:20NIFTY 2024-02-01 21500 CE75₹206.80₹347.58₹15.67₹51.63+₹10,557.96+₹10,490.66end-of-day square-off
8530 Jan 2024, 14:3030 Jan 2024, 15:20NIFTY 2024-02-01 21600 PE75₹148.92₹172.01₹11.29₹25.55+₹1,731.71+₹1,694.88end-of-day square-off
8631 Jan 2024, 11:0031 Jan 2024, 15:20NIFTY 2024-02-01 21650 CE75₹146.77₹171.76₹11.12₹25.51+₹1,874.30+₹1,837.67end-of-day square-off
8702 Feb 2024, 12:3002 Feb 2024, 15:20NIFTY 2024-02-08 21950 PE75₹128.26₹193.95₹9.72₹28.81+₹4,926.67+₹4,888.14end-of-day square-off
8807 Feb 2024, 09:2007 Feb 2024, 15:20NIFTY 2024-02-08 22050 CE75₹102.00₹38.78₹7.73₹5.76-₹4,741.53-₹4,755.02end-of-day square-off
8908 Feb 2024, 11:0008 Feb 2024, 15:20NIFTY 2024-02-08 21850 PE75₹68.43₹137.93₹5.19₹20.49+₹5,212.26+₹5,186.59end-of-day square-off
9012 Feb 2024, 09:2012 Feb 2024, 15:20NIFTY 2024-02-15 21800 CE75₹157.78₹63.97₹11.96₹9.50-₹7,035.81-₹7,057.27end-of-day square-off
9113 Feb 2024, 11:1513 Feb 2024, 15:20NIFTY 2024-02-15 21750 CE75₹123.66₹113.59₹9.37₹16.87-₹755.15-₹781.39end-of-day square-off
9214 Feb 2024, 09:2014 Feb 2024, 15:20NIFTY 2024-02-15 21600 PE75₹115.56₹13.84₹8.76₹2.06-₹7,628.60-₹7,639.41end-of-day square-off
9319 Feb 2024, 15:1019 Feb 2024, 15:20NIFTY 2024-02-22 22100 PE75₹129.66₹121.04₹9.83₹17.98-₹646.90-₹674.71end-of-day square-off
9421 Feb 2024, 14:1021 Feb 2024, 15:20NIFTY 2024-02-22 22150 PE75₹92.20₹156.52₹6.99₹23.25+₹4,824.42+₹4,794.19end-of-day square-off
9522 Feb 2024, 14:0022 Feb 2024, 15:20NIFTY 2024-02-22 22100 CE75₹26.41₹122.64₹2.00₹18.22+₹7,216.91+₹7,196.69end-of-day square-off
9626 Feb 2024, 09:2026 Feb 2024, 15:20NIFTY 2024-02-29 22150 PE75₹121.01₹137.93₹9.17₹20.49+₹1,269.04+₹1,239.38end-of-day square-off
9727 Feb 2024, 12:5027 Feb 2024, 15:20NIFTY 2024-02-29 22200 CE75₹113.11₹99.20₹8.57₹14.73-₹1,042.96-₹1,066.27end-of-day square-off
9828 Feb 2024, 11:0028 Feb 2024, 15:20NIFTY 2024-02-29 22050 PE75₹99.95₹186.21₹7.57₹27.66+₹6,469.27+₹6,434.04end-of-day square-off
9901 Mar 2024, 09:2001 Mar 2024, 15:20NIFTY 2024-03-07 22100 CE75₹196.85₹325.79₹14.92₹48.39+₹9,670.40+₹9,607.09end-of-day square-off
10005 Mar 2024, 10:0505 Mar 2024, 15:20NIFTY 2024-03-07 22350 PE75₹122.01₹95.35₹9.25₹14.16-₹1,999.40-₹2,022.81end-of-day square-off
10106 Mar 2024, 10:0006 Mar 2024, 15:20NIFTY 2024-03-07 22300 PE75₹99.45₹16.74₹7.54₹2.49-₹6,203.11-₹6,213.13end-of-day square-off
10211 Mar 2024, 10:1511 Mar 2024, 15:20NIFTY 2024-03-14 22450 PE75₹126.51₹167.32₹9.59₹24.85+₹3,060.23+₹3,025.79end-of-day square-off
10312 Mar 2024, 10:0512 Mar 2024, 15:20NIFTY 2024-03-14 22450 CE75₹118.31₹65.67₹8.97₹9.75-₹3,948.15-₹3,966.87end-of-day square-off
10414 Mar 2024, 11:3514 Mar 2024, 15:20NIFTY 2024-03-14 22150 CE75₹42.57₹0.45₹3.23₹0.07-₹3,159.11-₹3,162.41end-of-day square-off
10515 Mar 2024, 09:4015 Mar 2024, 15:20NIFTY 2024-03-21 22050 PE75₹162.48₹122.54₹12.31₹18.20-₹2,995.69-₹3,026.20end-of-day square-off
10618 Mar 2024, 12:2518 Mar 2024, 15:20NIFTY 2024-03-21 22100 CE75₹136.62₹100.90₹10.35₹14.99-₹2,678.91-₹2,704.25end-of-day square-off
10719 Mar 2024, 09:2019 Mar 2024, 15:20NIFTY 2024-03-21 21950 PE75₹103.80₹181.91₹7.87₹27.02+₹5,858.03+₹5,823.15end-of-day square-off
10820 Mar 2024, 13:1520 Mar 2024, 15:20NIFTY 2024-03-21 21900 CE75₹90.50₹54.62₹6.86₹8.11-₹2,690.44-₹2,705.41end-of-day square-off
10921 Mar 2024, 12:1521 Mar 2024, 15:20NIFTY 2024-03-21 21950 PE75₹43.47₹0.05₹3.29₹0.01-₹3,256.63-₹3,259.93end-of-day square-off
11022 Mar 2024, 11:3522 Mar 2024, 15:20NIFTY 2024-03-28 22100 CE75₹168.33₹152.02₹12.76₹22.58-₹1,223.26-₹1,258.60end-of-day square-off
11126 Mar 2024, 09:3526 Mar 2024, 15:20NIFTY 2024-03-28 22050 PE75₹94.50₹80.06₹7.16₹11.89-₹1,082.80-₹1,101.85end-of-day square-off
11227 Mar 2024, 09:3027 Mar 2024, 15:20NIFTY 2024-03-28 22100 CE75₹102.85₹112.94₹7.79₹16.78+₹756.91+₹732.34end-of-day square-off
11328 Mar 2024, 09:2528 Mar 2024, 15:20NIFTY 2024-03-28 22200 CE75₹66.78₹114.64₹5.06₹17.03+₹3,589.45+₹3,567.36end-of-day square-off
11401 Apr 2024, 09:2001 Apr 2024, 15:20NIFTY 2024-04-04 22500 CE75₹136.02₹102.65₹10.31₹15.25-₹2,502.70-₹2,528.25end-of-day square-off
11502 Apr 2024, 11:0002 Apr 2024, 15:20NIFTY 2024-04-04 22400 PE75₹99.75₹60.97₹7.56₹9.06-₹2,908.53-₹2,925.14end-of-day square-off
11603 Apr 2024, 12:1503 Apr 2024, 15:20NIFTY 2024-04-04 22500 CE75₹56.93₹31.13₹4.31₹4.62-₹1,934.55-₹1,943.49end-of-day square-off
11704 Apr 2024, 09:5504 Apr 2024, 15:20NIFTY 2024-04-04 22400 PE75₹74.04₹0.10₹5.61₹0.01-₹5,545.28-₹5,550.90end-of-day square-off
11809 Apr 2024, 13:2009 Apr 2024, 15:20NIFTY 2024-04-11 22650 PE75₹58.63₹54.32₹4.44₹8.07-₹322.99-₹335.50end-of-day square-off
11910 Apr 2024, 13:2510 Apr 2024, 15:20NIFTY 2024-04-11 22750 CE75₹16.11₹3.10₹1.22₹0.46-₹975.72-₹977.40end-of-day square-off
12012 Apr 2024, 09:4512 Apr 2024, 15:20NIFTY 2024-04-18 22650 PE75₹119.71₹157.12₹9.07₹23.34+₹2,805.87+₹2,773.46end-of-day square-off
12118 Apr 2024, 09:2018 Apr 2024, 15:20NIFTY 2024-04-18 22250 CE75₹39.42₹0.10₹2.99₹0.01-₹2,948.98-₹2,951.98end-of-day square-off
12219 Apr 2024, 13:0019 Apr 2024, 15:20NIFTY 2024-04-25 22050 CE75₹167.23₹197.25₹12.67₹29.30+₹2,251.33+₹2,209.36end-of-day square-off
12324 Apr 2024, 14:4024 Apr 2024, 15:20NIFTY 2024-04-25 22400 PE75₹68.53₹44.33₹5.19₹6.58-₹1,815.48-₹1,827.26end-of-day square-off
12425 Apr 2024, 10:2025 Apr 2024, 15:20NIFTY 2024-04-25 22450 CE75₹75.74₹122.59₹5.74₹18.21+₹3,513.81+₹3,489.86end-of-day square-off
12526 Apr 2024, 13:4026 Apr 2024, 15:20NIFTY 2024-05-02 22450 PE75₹118.31₹100.85₹8.97₹14.98-₹1,309.47-₹1,333.41end-of-day square-off
12629 Apr 2024, 10:3029 Apr 2024, 15:20NIFTY 2024-05-02 22550 CE75₹132.52₹174.86₹10.04₹25.97+₹3,175.97+₹3,139.96end-of-day square-off
12730 Apr 2024, 15:0530 Apr 2024, 15:20NIFTY 2024-05-02 22600 PE75₹61.23₹61.47₹4.64₹9.13+₹17.90+₹4.13end-of-day square-off
12803 May 2024, 09:2003 May 2024, 15:20NIFTY 2024-05-09 22750 CE75₹164.18₹56.82₹12.44₹8.44-₹8,052.04-₹8,072.92end-of-day square-off
12906 May 2024, 09:3006 May 2024, 15:20NIFTY 2024-05-09 22600 CE75₹138.52₹69.32₹10.50₹10.30-₹5,190.29-₹5,211.08end-of-day square-off
13007 May 2024, 10:2507 May 2024, 15:20NIFTY 2024-05-09 22350 PE75₹104.95₹127.34₹7.95₹18.91+₹1,678.79+₹1,651.92end-of-day square-off
13110 May 2024, 10:0010 May 2024, 15:20NIFTY 2024-05-16 22100 CE75₹192.45₹131.73₹14.58₹19.57-₹4,553.41-₹4,587.56end-of-day square-off
13213 May 2024, 09:2513 May 2024, 15:20NIFTY 2024-05-16 21950 PE75₹148.62₹56.52₹11.26₹8.40-₹6,907.69-₹6,927.35end-of-day square-off
13315 May 2024, 10:3015 May 2024, 15:20NIFTY 2024-05-16 22150 PE75₹94.70₹47.58₹7.18₹7.07-₹3,534.08-₹3,548.33end-of-day square-off
13416 May 2024, 09:2516 May 2024, 15:20NIFTY 2024-05-16 22300 CE75₹65.08₹105.50₹4.93₹15.67+₹3,031.10+₹3,010.50end-of-day square-off
13527 May 2024, 14:5027 May 2024, 15:20NIFTY 2024-05-30 23000 PE75₹112.56₹139.08₹8.53₹20.66+₹1,989.31+₹1,960.13end-of-day square-off
13631 May 2024, 09:2031 May 2024, 15:20NIFTY 2024-06-06 22600 CE75₹437.77₹436.68₹33.17₹64.86-₹81.54-₹179.58end-of-day square-off
13703 Jun 2024, 09:2003 Jun 2024, 15:20NIFTY 2024-06-06 23150 CE75₹330.77₹419.74₹25.07₹62.34+₹6,673.10+₹6,585.69end-of-day square-off
13804 Jun 2024, 09:2004 Jun 2024, 15:20NIFTY 2024-06-06 22850 PE75₹379.59₹801.10₹28.77₹118.99+₹31,613.22+₹31,465.46end-of-day square-off [no quote at 15:20:00; priced at the contract's last quote at or before this bar, 11:00:00]
13905 Jun 2024, 11:1005 Jun 2024, 15:20NIFTY 2024-06-06 22300 CE75₹152.08₹322.84₹11.52₹47.95+₹12,807.19+₹12,747.71end-of-day square-off
14006 Jun 2024, 13:1006 Jun 2024, 15:20NIFTY 2024-06-06 22650 PE75₹86.94₹0.05₹6.59₹0.01-₹6,517.01-₹6,523.61end-of-day square-off
14107 Jun 2024, 10:4007 Jun 2024, 15:20NIFTY 2024-06-13 23050 CE75₹215.06₹370.31₹16.30₹55.00+₹11,644.30+₹11,573.00end-of-day square-off
14210 Jun 2024, 14:3010 Jun 2024, 15:20NIFTY 2024-06-13 23250 PE75₹183.24₹189.46₹13.89₹28.14+₹466.02+₹424.00end-of-day square-off
14311 Jun 2024, 13:4011 Jun 2024, 15:20NIFTY 2024-06-13 23400 CE75₹130.37₹58.42₹9.88₹8.68-₹5,395.83-₹5,414.38end-of-day square-off
14412 Jun 2024, 09:5512 Jun 2024, 15:20NIFTY 2024-06-13 23400 CE75₹94.80₹52.07₹7.18₹7.73-₹3,204.26-₹3,219.18end-of-day square-off
14514 Jun 2024, 10:1014 Jun 2024, 15:20NIFTY 2024-06-20 23450 CE75₹130.57₹109.45₹9.89₹16.26-₹1,584.00-₹1,610.15end-of-day square-off
14619 Jun 2024, 10:2519 Jun 2024, 15:20NIFTY 2024-06-20 23450 PE75₹92.55₹49.23₹7.01₹7.31-₹3,249.07-₹3,263.39end-of-day square-off
14720 Jun 2024, 09:2520 Jun 2024, 15:20NIFTY 2024-06-20 23450 PE75₹82.49₹0.10₹6.25₹0.01-₹6,179.35-₹6,185.61end-of-day square-off
14825 Jun 2024, 09:2025 Jun 2024, 15:20NIFTY 2024-06-27 23600 CE75₹101.40₹179.01₹7.68₹26.59+₹5,820.73+₹5,786.46end-of-day square-off
14928 Jun 2024, 12:5528 Jun 2024, 15:20NIFTY 2024-07-04 24000 PE75₹137.17₹118.44₹10.39₹17.59-₹1,404.58-₹1,432.57end-of-day square-off
15002 Jul 2024, 09:2002 Jul 2024, 15:20NIFTY 2024-07-04 24200 CE75₹117.16₹76.71₹8.88₹11.39-₹3,033.52-₹3,053.79end-of-day square-off
15103 Jul 2024, 09:2003 Jul 2024, 15:20NIFTY 2024-07-04 24250 CE75₹79.39₹95.80₹6.02₹14.23+₹1,230.93+₹1,210.68end-of-day square-off
15205 Jul 2024, 09:2005 Jul 2024, 15:20NIFTY 2024-07-11 24200 PE75₹130.97₹62.72₹9.92₹9.32-₹5,118.51-₹5,137.75end-of-day square-off
15310 Jul 2024, 10:1010 Jul 2024, 15:20NIFTY 2024-07-11 24350 PE75₹72.44₹89.86₹5.49₹13.35+₹1,306.41+₹1,287.58end-of-day square-off
15411 Jul 2024, 09:2011 Jul 2024, 15:20NIFTY 2024-07-11 24350 CE75₹49.02₹0.10₹3.72₹0.01-₹3,669.34-₹3,673.07end-of-day square-off
15512 Jul 2024, 09:2512 Jul 2024, 15:20NIFTY 2024-07-18 24400 CE75₹127.56₹189.11₹9.67₹28.09+₹4,615.62+₹4,577.87end-of-day square-off
15618 Jul 2024, 09:2018 Jul 2024, 15:20NIFTY 2024-07-18 24550 PE75₹42.47₹0.10₹3.22₹0.01-₹3,177.85-₹3,181.08end-of-day square-off
15719 Jul 2024, 11:0019 Jul 2024, 15:20NIFTY 2024-07-25 24650 PE75₹224.41₹296.85₹17.01₹44.09+₹5,432.95+₹5,371.85end-of-day square-off
15826 Jul 2024, 09:2026 Jul 2024, 15:20NIFTY 2024-08-01 24450 CE75₹151.98₹435.78₹11.52₹64.73+₹21,285.45+₹21,209.21end-of-day square-off
15929 Jul 2024, 12:2029 Jul 2024, 15:20NIFTY 2024-08-01 24800 PE75₹106.40₹86.46₹8.06₹12.84-₹1,495.98-₹1,516.89end-of-day square-off
16030 Jul 2024, 12:4030 Jul 2024, 15:20NIFTY 2024-08-01 24950 CE75₹105.70₹65.47₹8.01₹9.72-₹3,017.67-₹3,035.40end-of-day square-off
16102 Aug 2024, 09:2002 Aug 2024, 15:20NIFTY 2024-08-08 24850 PE75₹170.94₹241.93₹12.95₹35.93+₹5,324.52+₹5,275.63end-of-day square-off
16206 Aug 2024, 09:2006 Aug 2024, 15:20NIFTY 2024-08-08 24350 CE75₹140.47₹31.83₹10.64₹4.73-₹8,147.71-₹8,163.08end-of-day square-off
16307 Aug 2024, 09:2007 Aug 2024, 15:20NIFTY 2024-08-08 24300 CE75₹107.80₹109.75₹8.17₹16.30+₹145.59+₹121.12end-of-day square-off
16408 Aug 2024, 10:1008 Aug 2024, 15:20NIFTY 2024-08-08 24150 PE75₹117.76₹33.03₹8.92₹4.91-₹6,354.40-₹6,368.23end-of-day square-off
16509 Aug 2024, 09:2009 Aug 2024, 15:20NIFTY 2024-08-15 24350 CE75₹170.59₹157.72₹12.93₹23.43-₹964.81-₹1,001.16end-of-day square-off
16612 Aug 2024, 09:2012 Aug 2024, 15:20NIFTY 2024-08-15 24250 PE75₹124.41₹76.96₹9.43₹11.43-₹3,558.80-₹3,579.66end-of-day square-off
16713 Aug 2024, 09:2013 Aug 2024, 15:20NIFTY 2024-08-15 24350 PE75₹119.46₹229.74₹9.05₹34.12+₹8,270.65+₹8,227.48end-of-day square-off
16816 Aug 2024, 09:2016 Aug 2024, 15:20NIFTY 2024-08-22 24350 CE75₹162.83₹271.51₹12.34₹40.33+₹8,151.21+₹8,098.54end-of-day square-off
16928 Aug 2024, 09:3528 Aug 2024, 15:20NIFTY 2024-08-29 24950 PE75₹61.23₹29.09₹4.64₹4.32-₹2,410.89-₹2,419.85end-of-day square-off
17029 Aug 2024, 12:3029 Aug 2024, 15:20NIFTY 2024-08-29 25150 CE75₹42.22₹2.45₹3.20₹0.36-₹2,982.92-₹2,986.49end-of-day square-off
17130 Aug 2024, 09:2030 Aug 2024, 15:20NIFTY 2024-09-05 25250 CE75₹134.92₹146.03₹10.22₹21.69+₹833.21+₹801.30end-of-day square-off
17204 Sep 2024, 09:2004 Sep 2024, 15:20NIFTY 2024-09-05 25100 PE75₹90.65₹37.38₹6.87₹5.55-₹3,994.80-₹4,007.22end-of-day square-off
17305 Sep 2024, 14:4505 Sep 2024, 15:20NIFTY 2024-09-05 25150 PE75₹9.15₹3.85₹0.69₹0.57-₹397.99-₹399.25end-of-day square-off
17410 Sep 2024, 09:2010 Sep 2024, 15:20NIFTY 2024-09-12 24950 CE75₹106.75₹140.73₹8.09₹20.90+₹2,548.22+₹2,519.23end-of-day square-off
17511 Sep 2024, 09:2011 Sep 2024, 15:20NIFTY 2024-09-12 25000 PE75₹76.94₹135.58₹5.83₹20.14+₹4,398.28+₹4,372.31end-of-day square-off
17612 Sep 2024, 09:2512 Sep 2024, 15:20NIFTY 2024-09-12 25050 CE75₹47.27₹341.83₹3.58₹50.77+₹22,091.65+₹22,037.30end-of-day square-off
17718 Sep 2024, 13:0518 Sep 2024, 15:20NIFTY 2024-09-19 25400 PE75₹116.96₹132.48₹8.86₹19.68+₹1,164.40+₹1,135.85end-of-day square-off
17819 Sep 2024, 09:2019 Sep 2024, 15:20NIFTY 2024-09-19 25550 CE75₹59.73₹0.10₹4.53₹0.01-₹4,472.24-₹4,476.78end-of-day square-off
17920 Sep 2024, 13:4020 Sep 2024, 15:20NIFTY 2024-09-26 25550 PE75₹136.37₹75.36₹10.33₹11.19-₹4,575.44-₹4,596.97end-of-day square-off
18023 Sep 2024, 09:2023 Sep 2024, 15:20NIFTY 2024-09-26 25900 CE75₹132.92₹131.53₹10.07₹19.54-₹103.67-₹133.28end-of-day square-off
18125 Sep 2024, 10:1025 Sep 2024, 15:20NIFTY 2024-09-26 25900 PE75₹79.09₹28.84₹5.99₹4.28-₹3,769.05-₹3,779.32end-of-day square-off
18227 Sep 2024, 13:2527 Sep 2024, 15:20NIFTY 2024-10-03 26150 PE75₹110.81₹89.86₹8.40₹13.35-₹1,571.27-₹1,593.02end-of-day square-off
18304 Oct 2024, 11:5504 Oct 2024, 15:20NIFTY 2024-10-10 25350 CE75₹224.71₹60.97₹17.03₹9.06-₹12,280.71-₹12,306.79end-of-day square-off
18408 Oct 2024, 11:2508 Oct 2024, 15:20NIFTY 2024-10-10 24950 CE75₹163.68₹147.33₹12.40₹21.88-₹1,226.66-₹1,260.95end-of-day square-off
18509 Oct 2024, 14:2509 Oct 2024, 15:20NIFTY 2024-10-10 25050 PE75₹115.31₹120.14₹8.74₹17.84+₹362.42+₹335.84end-of-day square-off
18614 Oct 2024, 09:2014 Oct 2024, 15:20NIFTY 2024-10-17 25050 CE75₹132.92₹160.27₹10.07₹23.80+₹2,051.50+₹2,017.63end-of-day square-off
18715 Oct 2024, 10:0515 Oct 2024, 15:20NIFTY 2024-10-17 25050 PE75₹113.71₹99.00₹8.62₹14.70-₹1,102.98-₹1,126.30end-of-day square-off
18816 Oct 2024, 14:3016 Oct 2024, 15:20NIFTY 2024-10-17 25050 CE75₹91.55₹36.18₹6.94₹5.37-₹4,152.29-₹4,164.60end-of-day square-off
18917 Oct 2024, 09:2517 Oct 2024, 15:20NIFTY 2024-10-17 24950 PE75₹60.18₹198.60₹4.56₹29.50+₹10,381.54+₹10,347.48end-of-day square-off
19018 Oct 2024, 11:4018 Oct 2024, 15:20NIFTY 2024-10-24 24800 CE75₹166.13₹185.71₹12.59₹27.58+₹1,468.06+₹1,427.88end-of-day square-off
19121 Oct 2024, 09:4521 Oct 2024, 15:20NIFTY 2024-10-24 24750 PE75₹128.66₹119.14₹9.75₹17.70-₹714.29-₹741.74end-of-day square-off
19228 Oct 2024, 15:0528 Oct 2024, 15:20NIFTY 2024-10-31 24300 PE75₹111.61₹93.35₹8.46₹13.87-₹1,368.94-₹1,391.26end-of-day square-off
19329 Oct 2024, 14:0529 Oct 2024, 15:20NIFTY 2024-10-31 24350 CE75₹126.86₹165.37₹9.61₹24.56+₹2,887.79+₹2,853.61end-of-day square-off
19430 Oct 2024, 13:4530 Oct 2024, 15:20NIFTY 2024-10-31 24350 PE75₹67.48₹62.17₹5.11₹9.23-₹398.61-₹412.96end-of-day square-off
19504 Nov 2024, 09:2004 Nov 2024, 15:20NIFTY 2024-11-07 24100 PE75₹195.75₹234.68₹14.83₹34.86+₹2,920.11+₹2,870.42end-of-day square-off
19605 Nov 2024, 09:2005 Nov 2024, 15:20NIFTY 2024-11-07 24000 CE75₹207.80₹264.07₹15.75₹39.22+₹4,219.80+₹4,164.83end-of-day square-off
19707 Nov 2024, 09:2507 Nov 2024, 15:20NIFTY 2024-11-07 24400 PE75₹82.89₹199.95₹6.28₹29.70+₹8,779.39+₹8,743.41end-of-day square-off
19811 Nov 2024, 10:3011 Nov 2024, 15:20NIFTY 2024-11-14 24200 CE75₹156.93₹91.70₹11.89₹13.62-₹4,891.82-₹4,917.34end-of-day square-off
19919 Nov 2024, 09:2019 Nov 2024, 15:20NIFTY 2024-11-21 23600 CE75₹93.00₹54.12₹7.05₹8.04-₹2,915.52-₹2,930.60end-of-day square-off
20022 Nov 2024, 09:2022 Nov 2024, 15:20NIFTY 2024-11-28 23400 CE75₹199.05₹534.03₹15.08₹79.32+₹25,123.75+₹25,029.35end-of-day square-off
20125 Nov 2024, 13:0025 Nov 2024, 15:20NIFTY 2024-11-28 24150 PE75₹157.78₹86.36₹11.96₹12.83-₹5,356.65-₹5,381.44end-of-day square-off
20226 Nov 2024, 09:2026 Nov 2024, 15:20NIFTY 2024-11-28 24300 CE75₹136.97₹72.46₹10.38₹10.76-₹4,837.85-₹4,859.00end-of-day square-off
20328 Nov 2024, 10:4028 Nov 2024, 15:20NIFTY 2024-11-28 24150 PE75₹112.76₹238.68₹8.54₹35.45+₹9,444.32+₹9,400.32end-of-day square-off
20429 Nov 2024, 10:4029 Nov 2024, 15:20NIFTY 2024-12-05 24100 CE75₹226.06₹207.70₹17.13₹30.85-₹1,377.52-₹1,425.50end-of-day square-off
20502 Dec 2024, 09:2002 Dec 2024, 15:20NIFTY 2024-12-05 24050 PE75₹145.32₹73.61₹11.01₹10.93-₹5,378.21-₹5,400.16end-of-day square-off
20601 Jan 2025, 10:5001 Jan 2025, 15:20NIFTY 2025-01-02 23700 CE75₹167.83₹173.16₹12.72₹25.72+₹399.71+₹361.27end-of-day square-off
20703 Jan 2025, 09:5003 Jan 2025, 15:20NIFTY 2025-01-09 24100 PE75₹202.85₹210.84₹15.37₹31.32+₹599.49+₹552.80end-of-day square-off
20807 Jan 2025, 09:4007 Jan 2025, 15:20NIFTY 2025-01-09 23800 CE75₹140.62₹76.91₹10.66₹11.42-₹4,778.16-₹4,800.24end-of-day square-off
20908 Jan 2025, 09:3508 Jan 2025, 15:20NIFTY 2025-01-09 23650 PE75₹111.61₹53.32₹8.46₹7.92-₹4,371.18-₹4,387.56end-of-day square-off
21009 Jan 2025, 14:4009 Jan 2025, 15:20NIFTY 2025-01-09 23500 PE75₹5.00₹0.10₹0.38₹0.01-₹367.69-₹368.09end-of-day square-off
21110 Jan 2025, 11:2010 Jan 2025, 15:20NIFTY 2025-01-16 23600 CE75₹191.10₹97.90₹14.48₹14.54-₹6,989.59-₹7,018.61end-of-day square-off
21213 Jan 2025, 09:2013 Jan 2025, 15:20NIFTY 2025-01-16 23250 PE75₹170.79₹187.56₹12.94₹27.86+₹1,257.81+₹1,217.01end-of-day square-off
21314 Jan 2025, 11:0514 Jan 2025, 15:20NIFTY 2025-01-16 23250 CE75₹105.85₹79.51₹8.02₹11.81-₹1,975.70-₹1,995.53end-of-day square-off
21417 Jan 2025, 09:2017 Jan 2025, 15:20NIFTY 2025-01-23 23200 PE75₹180.74₹146.33₹13.70₹21.73-₹2,581.01-₹2,616.44end-of-day square-off
21520 Jan 2025, 11:2020 Jan 2025, 15:20NIFTY 2025-01-23 23300 CE75₹174.99₹178.66₹13.26₹26.54+₹275.49+₹235.69end-of-day square-off
21621 Jan 2025, 10:1021 Jan 2025, 15:20NIFTY 2025-01-23 23250 PE75₹134.82₹213.69₹10.22₹31.74+₹5,915.68+₹5,873.72end-of-day square-off
21722 Jan 2025, 15:0022 Jan 2025, 15:20NIFTY 2025-01-23 23150 CE75₹72.49₹68.22₹5.49₹10.13-₹320.28-₹335.90end-of-day square-off
21824 Jan 2025, 09:5524 Jan 2025, 15:20NIFTY 2025-01-30 23150 PE75₹187.74₹175.16₹14.23₹26.02-₹943.61-₹983.85end-of-day square-off
21928 Jan 2025, 11:0528 Jan 2025, 15:20NIFTY 2025-01-30 22950 CE75₹193.15₹161.07₹14.64₹23.92-₹2,405.78-₹2,444.34end-of-day square-off
22029 Jan 2025, 13:3029 Jan 2025, 15:20NIFTY 2025-01-30 23150 CE75₹160.53₹143.78₹12.16₹21.36-₹1,256.41-₹1,289.93end-of-day square-off
22130 Jan 2025, 14:3530 Jan 2025, 15:20NIFTY 2025-01-30 23150 PE75₹25.56₹0.20₹1.94₹0.03-₹1,902.22-₹1,904.18end-of-day square-off
22201 Feb 2025, 11:5501 Feb 2025, 15:20NIFTY 2025-02-06 23400 PE75₹202.40₹103.85₹15.34₹15.42-₹7,391.48-₹7,422.25end-of-day square-off
22304 Feb 2025, 09:2004 Feb 2025, 15:20NIFTY 2025-02-06 23500 CE75₹98.90₹227.09₹7.49₹33.73+₹9,614.02+₹9,572.80end-of-day square-off
22406 Feb 2025, 09:3506 Feb 2025, 15:20NIFTY 2025-02-06 23650 PE75₹78.69₹49.63₹5.96₹7.37-₹2,179.81-₹2,193.15end-of-day square-off
22507 Feb 2025, 11:2507 Feb 2025, 15:20NIFTY 2025-02-13 23650 CE75₹197.90₹120.24₹15.00₹17.86-₹5,824.43-₹5,857.28end-of-day square-off
22612 Feb 2025, 12:0512 Feb 2025, 15:20NIFTY 2025-02-13 23050 CE75₹137.82₹87.51₹10.44₹13.00-₹3,773.45-₹3,796.89end-of-day square-off
22713 Feb 2025, 13:4013 Feb 2025, 15:20NIFTY 2025-02-13 23100 PE75₹52.13₹67.57₹3.95₹10.04+₹1,158.01+₹1,144.03end-of-day square-off
22814 Feb 2025, 14:4514 Feb 2025, 15:20NIFTY 2025-02-20 22950 CE75₹209.10₹175.41₹15.85₹26.05-₹2,526.92-₹2,568.82end-of-day square-off
22918 Feb 2025, 10:3518 Feb 2025, 15:20NIFTY 2025-02-20 22800 PE75₹130.82₹64.67₹9.91₹9.61-₹4,961.08-₹4,980.60end-of-day square-off
23019 Feb 2025, 10:0019 Feb 2025, 15:20NIFTY 2025-02-20 23000 CE75₹107.25₹53.52₹8.13₹7.95-₹4,029.78-₹4,045.86end-of-day square-off
23103 Mar 2025, 09:2003 Mar 2025, 15:20NIFTY 2025-03-06 22250 CE75₹139.67₹70.96₹10.58₹10.54-₹5,152.90-₹5,174.02end-of-day square-off
23205 Mar 2025, 09:2005 Mar 2025, 15:20NIFTY 2025-03-06 22150 CE75₹70.03₹207.30₹5.31₹30.79+₹10,294.60+₹10,258.50end-of-day square-off
23306 Mar 2025, 09:5006 Mar 2025, 15:20NIFTY 2025-03-06 22250 PE75₹66.13₹0.05₹5.01₹0.01-₹4,956.23-₹4,961.25end-of-day square-off
23410 Mar 2025, 14:2010 Mar 2025, 15:20NIFTY 2025-03-13 22500 PE75₹115.66₹139.53₹8.76₹20.72+₹1,790.43+₹1,760.94end-of-day square-off
23512 Mar 2025, 09:2012 Mar 2025, 15:20NIFTY 2025-03-13 22550 CE75₹81.74₹35.68₹6.19₹5.30-₹3,454.40-₹3,465.90end-of-day square-off
23613 Mar 2025, 14:3513 Mar 2025, 15:20NIFTY 2025-03-13 22400 PE75₹8.90₹8.05₹0.67₹1.20-₹64.39-₹66.26end-of-day square-off
23717 Mar 2025, 09:2017 Mar 2025, 15:20NIFTY 2025-03-20 22500 CE75₹148.37₹131.73₹11.24₹19.57-₹1,248.00-₹1,278.81end-of-day square-off
23821 Mar 2025, 13:5521 Mar 2025, 15:20NIFTY 2025-03-27 23300 PE75₹132.82₹97.20₹10.06₹14.44-₹2,671.12-₹2,695.63end-of-day square-off
23924 Mar 2025, 09:2024 Mar 2025, 15:20NIFTY 2025-03-27 23500 CE75₹135.62₹262.37₹10.28₹38.97+₹9,506.32+₹9,457.08end-of-day square-off
24025 Mar 2025, 11:3025 Mar 2025, 15:20NIFTY 2025-03-27 23650 PE75₹96.75₹75.91₹7.33₹11.28-₹1,562.72-₹1,581.33end-of-day square-off
24127 Mar 2025, 10:1027 Mar 2025, 15:20NIFTY 2025-03-27 23600 CE75₹61.88₹0.30₹4.69₹0.04-₹4,618.58-₹4,623.31end-of-day square-off
24228 Mar 2025, 09:4028 Mar 2025, 15:20NIFTY 2025-04-03 23500 PE75₹137.12₹107.45₹10.39₹15.96-₹2,225.42-₹2,251.77end-of-day square-off
24302 Apr 2025, 09:3502 Apr 2025, 15:20NIFTY 2025-04-03 23300 CE75₹95.75₹76.91₹7.26₹11.42-₹1,412.72-₹1,431.40end-of-day square-off
24403 Apr 2025, 09:2003 Apr 2025, 15:20NIFTY 2025-04-03 23200 PE75₹54.43₹0.15₹4.12₹0.02-₹4,070.80-₹4,074.94end-of-day square-off
24507 Apr 2025, 15:0507 Apr 2025, 15:20NIFTY 2025-04-10 22100 CE75₹322.81₹369.17₹24.46₹54.83+₹3,476.55+₹3,397.26end-of-day square-off
24609 Apr 2025, 09:2009 Apr 2025, 15:20NIFTY 2025-04-10 22400 PE75₹129.56₹0.85₹9.82₹0.13-₹9,653.64-₹9,663.58end-of-day square-off
24711 Apr 2025, 09:2011 Apr 2025, 15:20NIFTY 2025-04-17 22750 CE75₹271.39₹306.05₹20.57₹45.46+₹2,599.60+₹2,533.57end-of-day square-off
24815 Apr 2025, 09:2015 Apr 2025, 15:20NIFTY 2025-04-17 23300 CE75₹145.22₹101.75₹11.00₹15.11-₹3,260.51-₹3,286.63end-of-day square-off
24917 Apr 2025, 09:2517 Apr 2025, 15:20NIFTY 2025-04-17 23300 PE75₹46.67₹1.00₹3.54₹0.15-₹3,425.54-₹3,429.22end-of-day square-off [no quote at 15:20:00; priced at the contract's last quote at or before this bar, 14:20:00]
25024 Apr 2025, 09:5024 Apr 2025, 15:20NIFTY 2025-04-24 24250 PE75₹40.37₹2.15₹3.06₹0.32-₹2,866.59-₹2,869.97end-of-day square-off
25125 Apr 2025, 09:2025 Apr 2025, 15:20NIFTY 2025-05-01 24350 CE75₹177.74₹59.02₹13.47₹8.77-₹8,903.88-₹8,926.11end-of-day square-off
25202 May 2025, 09:2002 May 2025, 15:20NIFTY 2025-05-08 24400 CE75₹223.21₹126.14₹16.91₹18.74-₹7,280.60-₹7,316.25end-of-day square-off
25305 May 2025, 09:2505 May 2025, 15:20NIFTY 2025-05-08 24450 CE75₹125.76₹109.90₹9.53₹16.32-₹1,190.09-₹1,215.94end-of-day square-off
25406 May 2025, 10:1506 May 2025, 15:20NIFTY 2025-05-08 24400 PE75₹82.44₹111.59₹6.25₹16.58+₹2,186.47+₹2,163.65end-of-day square-off
25507 May 2025, 09:3507 May 2025, 15:20NIFTY 2025-05-08 24450 CE75₹87.74₹27.69₹6.65₹4.11-₹4,504.33-₹4,515.09end-of-day square-off
25612 May 2025, 09:2012 May 2025, 15:20NIFTY 2025-05-15 24550 CE75₹149.47₹500.95₹11.33₹74.41+₹26,360.60+₹26,274.87end-of-day square-off
25713 May 2025, 09:2513 May 2025, 15:20NIFTY 2025-05-15 24800 PE75₹201.05₹282.86₹15.24₹42.01+₹6,135.60+₹6,078.35end-of-day square-off
25814 May 2025, 09:4514 May 2025, 15:20NIFTY 2025-05-15 24750 CE75₹102.85₹46.63₹7.79₹6.93-₹4,216.85-₹4,231.57end-of-day square-off
25915 May 2025, 10:4015 May 2025, 15:20NIFTY 2025-05-15 24750 CE75₹109.55₹313.79₹8.30₹46.61+₹15,317.87+₹15,262.96end-of-day square-off
26019 May 2025, 14:1019 May 2025, 15:20NIFTY 2025-05-22 24950 PE75₹167.03₹163.92₹12.66₹24.35-₹233.66-₹270.67end-of-day square-off
26121 May 2025, 09:4021 May 2025, 15:20NIFTY 2025-05-22 24800 CE75₹128.51₹98.65₹9.74₹14.65-₹2,239.77-₹2,264.16end-of-day square-off
26222 May 2025, 15:0022 May 2025, 15:20NIFTY 2025-05-22 24600 CE75₹26.81₹8.75₹2.03₹1.30-₹1,355.08-₹1,358.41end-of-day square-off
26327 May 2025, 09:2027 May 2025, 15:20NIFTY 2025-05-29 24850 PE75₹188.99₹177.86₹14.32₹26.42-₹835.01-₹875.75end-of-day square-off
26429 May 2025, 09:2029 May 2025, 15:20NIFTY 2025-05-29 24850 CE75₹62.18₹1.00₹4.71₹0.15-₹4,588.62-₹4,593.48end-of-day square-off
26530 May 2025, 10:5030 May 2025, 15:20NIFTY 2025-06-05 24750 PE75₹211.71₹180.81₹16.04₹26.86-₹2,317.22-₹2,360.12end-of-day square-off
26603 Jun 2025, 10:2503 Jun 2025, 15:20NIFTY 2025-06-05 24750 CE75₹231.62₹76.51₹17.55₹11.36-₹11,632.80-₹11,661.72end-of-day square-off
26705 Jun 2025, 09:2505 Jun 2025, 15:20NIFTY 2025-06-05 24650 CE75₹54.98₹100.25₹4.17₹14.89+₹3,395.43+₹3,376.37end-of-day square-off
26806 Jun 2025, 10:3506 Jun 2025, 15:20NIFTY 2025-06-12 24850 CE75₹186.24₹270.71₹14.11₹40.21+₹6,335.36+₹6,281.04end-of-day square-off
26911 Jun 2025, 13:5011 Jun 2025, 15:20NIFTY 2025-06-12 25150 PE75₹83.34₹85.11₹6.32₹12.64+₹132.43+₹113.48end-of-day square-off
27016 Jun 2025, 09:2016 Jun 2025, 15:20NIFTY 2025-06-19 24800 CE75₹141.97₹242.13₹10.76₹35.96+₹7,511.84+₹7,465.12end-of-day square-off
27117 Jun 2025, 09:5017 Jun 2025, 15:20NIFTY 2025-06-19 24850 PE75₹111.96₹112.99₹8.48₹16.78+₹77.81+₹52.55end-of-day square-off
27218 Jun 2025, 09:3518 Jun 2025, 15:20NIFTY 2025-06-19 24900 CE75₹107.00₹41.38₹8.11₹6.15-₹4,921.81-₹4,936.07end-of-day square-off
27320 Jun 2025, 09:2020 Jun 2025, 15:20NIFTY 2025-06-26 24850 CE75₹183.14₹336.83₹13.88₹50.03+₹11,526.75+₹11,462.84end-of-day square-off
27423 Jun 2025, 09:2023 Jun 2025, 15:20NIFTY 2025-06-26 24950 PE75₹147.07₹116.44₹11.15₹17.30-₹2,297.38-₹2,325.82end-of-day square-off
27524 Jun 2025, 13:2524 Jun 2025, 15:20NIFTY 2025-06-26 25100 PE75₹100.90₹109.20₹7.65₹16.22+₹622.12+₹598.26end-of-day square-off
27625 Jun 2025, 13:1525 Jun 2025, 15:20NIFTY 2025-06-26 25250 CE75₹84.44₹67.22₹6.40₹9.98-₹1,291.94-₹1,308.32end-of-day square-off
27730 Jun 2025, 09:5030 Jun 2025, 15:20NIFTY 2025-07-03 25550 PE75₹110.76₹136.78₹8.39₹20.32+₹1,951.97+₹1,923.26end-of-day square-off
27801 Jul 2025, 09:3001 Jul 2025, 15:20NIFTY 2025-07-03 25550 CE75₹127.76₹96.65₹9.68₹14.36-₹2,333.41-₹2,357.45end-of-day square-off
27902 Jul 2025, 11:1002 Jul 2025, 15:20NIFTY 2025-07-03 25450 PE75₹64.48₹68.57₹4.89₹10.18+₹306.26+₹291.19end-of-day square-off
28003 Jul 2025, 09:2003 Jul 2025, 15:20NIFTY 2025-07-03 25500 CE75₹64.73₹0.10₹4.91₹0.01-₹4,847.43-₹4,852.35end-of-day square-off
28104 Jul 2025, 14:4504 Jul 2025, 15:20NIFTY 2025-07-10 25450 CE75₹156.88₹141.73₹11.89₹21.05-₹1,136.20-₹1,169.14end-of-day square-off
28209 Jul 2025, 14:3509 Jul 2025, 15:20NIFTY 2025-07-10 25450 PE75₹62.78₹49.38₹4.76₹7.33-₹1,005.46-₹1,017.55end-of-day square-off
28315 Jul 2025, 09:2015 Jul 2025, 15:20NIFTY 2025-07-17 25150 CE75₹99.65₹118.09₹7.55₹17.54+₹1,383.08+₹1,357.99end-of-day square-off
28416 Jul 2025, 10:3516 Jul 2025, 15:20NIFTY 2025-07-17 25150 PE75₹60.38₹26.34₹4.58₹3.91-₹2,553.25-₹2,561.74end-of-day square-off
28517 Jul 2025, 10:2017 Jul 2025, 15:20NIFTY 2025-07-17 25150 PE75₹33.82₹36.38₹2.56₹5.40+₹192.37+₹184.40end-of-day square-off
28621 Jul 2025, 10:0021 Jul 2025, 15:20NIFTY 2025-07-24 25050 CE75₹114.36₹126.89₹8.67₹18.85+₹939.70+₹912.19end-of-day square-off
28724 Jul 2025, 11:1024 Jul 2025, 15:20NIFTY 2025-07-24 25150 PE75₹17.56₹87.06₹1.33₹12.93+₹5,212.33+₹5,198.06end-of-day square-off
28829 Jul 2025, 13:5029 Jul 2025, 15:20NIFTY 2025-07-31 24750 CE75₹107.25₹136.73₹8.13₹20.31+₹2,210.85+₹2,182.41end-of-day square-off
28931 Jul 2025, 09:2031 Jul 2025, 15:20NIFTY 2025-07-31 24700 PE75₹81.14₹0.20₹6.15₹0.03-₹6,070.55-₹6,076.73end-of-day square-off
29004 Aug 2025, 12:3004 Aug 2025, 15:20NIFTY 2025-08-07 24700 CE75₹127.86₹134.93₹9.69₹20.04+₹530.15+₹500.41end-of-day square-off
29105 Aug 2025, 09:4505 Aug 2025, 15:20NIFTY 2025-08-07 24650 PE75₹117.86₹88.41₹8.93₹13.13-₹2,208.98-₹2,231.05end-of-day square-off
29207 Aug 2025, 14:2007 Aug 2025, 15:20NIFTY 2025-08-07 24450 CE75₹35.37₹138.38₹2.68₹20.55+₹7,725.98+₹7,702.75end-of-day square-off
29308 Aug 2025, 10:0508 Aug 2025, 15:20NIFTY 2025-08-14 24450 PE75₹121.81₹164.17₹9.23₹24.38+₹3,176.78+₹3,143.16end-of-day square-off
29411 Aug 2025, 12:5511 Aug 2025, 15:20NIFTY 2025-08-14 24500 CE75₹115.61₹142.08₹8.76₹21.10+₹1,985.34+₹1,955.47end-of-day square-off
29512 Aug 2025, 11:0512 Aug 2025, 15:20NIFTY 2025-08-14 24550 PE75₹87.69₹99.55₹6.65₹14.79+₹889.23+₹867.80end-of-day square-off
29613 Aug 2025, 12:4513 Aug 2025, 15:20NIFTY 2025-08-14 24600 CE75₹98.10₹82.56₹7.43₹12.26-₹1,165.52-₹1,185.22end-of-day square-off
29722 Aug 2025, 09:2022 Aug 2025, 15:20NIFTY 2025-08-28 25000 PE75₹96.85₹165.57₹7.34₹24.59+₹5,153.91+₹5,121.98end-of-day square-off
29825 Aug 2025, 09:3025 Aug 2025, 15:20NIFTY 2025-08-28 24950 CE75₹99.90₹100.35₹7.57₹14.90+₹33.74+₹11.27end-of-day square-off
29926 Aug 2025, 09:2026 Aug 2025, 15:20NIFTY 2025-08-28 24850 PE75₹67.73₹153.82₹5.13₹22.85+₹6,456.69+₹6,428.71end-of-day square-off
30001 Sep 2025, 09:5501 Sep 2025, 15:20NIFTY 2025-09-02 24550 CE75₹80.49₹113.99₹6.10₹16.93+₹2,512.71+₹2,489.68end-of-day square-off
30102 Sep 2025, 13:4502 Sep 2025, 15:20NIFTY 2025-09-02 24650 PE75₹19.66₹65.97₹1.49₹9.80+₹3,473.04+₹3,461.75end-of-day square-off
30203 Sep 2025, 14:5503 Sep 2025, 15:20NIFTY 2025-09-09 24700 CE75₹112.76₹137.68₹8.54₹20.45+₹1,869.36+₹1,840.36end-of-day square-off
30305 Sep 2025, 10:1505 Sep 2025, 15:20NIFTY 2025-09-09 24700 PE75₹110.91₹52.92₹8.40₹7.86-₹4,348.64-₹4,364.91end-of-day square-off
30408 Sep 2025, 14:5008 Sep 2025, 15:20NIFTY 2025-09-09 24800 PE75₹48.47₹51.57₹3.67₹7.66+₹232.50+₹221.16end-of-day square-off
30510 Sep 2025, 09:2010 Sep 2025, 15:20NIFTY 2025-09-16 24950 CE75₹136.72₹151.37₹10.36₹22.48+₹1,099.20+₹1,066.35end-of-day square-off
30612 Sep 2025, 09:2012 Sep 2025, 15:20NIFTY 2025-09-16 25050 CE75₹103.25₹126.29₹7.82₹18.76+₹1,727.64+₹1,701.06end-of-day square-off
30715 Sep 2025, 13:4515 Sep 2025, 15:20NIFTY 2025-09-16 25050 PE75₹32.77₹28.54₹2.48₹4.24-₹317.30-₹324.02end-of-day square-off
30816 Sep 2025, 09:4016 Sep 2025, 15:20NIFTY 2025-09-16 25150 CE75₹40.07₹86.21₹3.04₹12.80+₹3,460.26+₹3,444.42end-of-day square-off
30918 Sep 2025, 13:0518 Sep 2025, 15:20NIFTY 2025-09-23 25350 PE75₹68.88₹37.03₹5.22₹5.50-₹2,388.97-₹2,399.69end-of-day square-off
31023 Sep 2025, 12:4023 Sep 2025, 15:20NIFTY 2025-09-23 25200 CE75₹55.88₹0.10₹4.23₹0.01-₹4,183.35-₹4,187.60end-of-day square-off
31124 Sep 2025, 09:2024 Sep 2025, 15:20NIFTY 2025-09-30 25100 PE75₹97.95₹98.15₹7.42₹14.58+₹15.15-₹6.85end-of-day square-off
31229 Sep 2025, 10:2029 Sep 2025, 15:20NIFTY 2025-09-30 24800 CE75₹87.44₹16.74₹6.63₹2.49-₹5,302.66-₹5,311.77end-of-day square-off
31301 Oct 2025, 11:3501 Oct 2025, 15:20NIFTY 2025-10-07 24750 CE75₹126.51₹171.31₹9.59₹25.45+₹3,360.08+₹3,325.05end-of-day square-off
31407 Oct 2025, 15:1507 Oct 2025, 15:20NIFTY 2025-10-07 25100 PE75₹1.90₹0.25₹0.14₹0.04-₹123.83-₹124.01end-of-day square-off
31509 Oct 2025, 11:1009 Oct 2025, 15:20NIFTY 2025-10-14 25150 CE75₹122.36₹119.79₹9.27₹17.79-₹192.83-₹219.90end-of-day square-off
31613 Oct 2025, 09:2013 Oct 2025, 15:20NIFTY 2025-10-14 25200 PE75₹63.98₹34.48₹4.85₹5.12-₹2,212.44-₹2,222.41end-of-day square-off
31714 Oct 2025, 09:2014 Oct 2025, 15:20NIFTY 2025-10-14 25300 CE75₹51.88₹0.05₹3.93₹0.01-₹3,886.95-₹3,890.88end-of-day square-off
31815 Oct 2025, 09:2015 Oct 2025, 15:20NIFTY 2025-10-21 25250 CE75₹154.58₹197.60₹11.71₹29.35+₹3,226.79+₹3,185.73end-of-day square-off
31917 Oct 2025, 13:3517 Oct 2025, 15:20NIFTY 2025-10-21 25650 PE75₹89.04₹51.07₹6.75₹7.59-₹2,847.75-₹2,862.09end-of-day square-off
32020 Oct 2025, 09:2020 Oct 2025, 15:20NIFTY 2025-10-21 25900 CE75₹71.84₹0.10₹5.44₹0.01-₹5,380.20-₹5,385.65end-of-day square-off
32123 Oct 2025, 14:0023 Oct 2025, 15:20NIFTY 2025-10-28 26000 PE75₹87.79₹120.09₹6.65₹17.84+₹2,422.20+₹2,397.71end-of-day square-off
32227 Oct 2025, 09:2527 Oct 2025, 15:20NIFTY 2025-10-28 25900 CE75₹101.70₹142.68₹7.71₹21.19+₹3,073.34+₹3,044.44end-of-day square-off
32328 Oct 2025, 10:2028 Oct 2025, 15:20NIFTY 2025-10-28 25900 PE75₹62.63₹0.20₹4.75₹0.03-₹4,682.36-₹4,687.13end-of-day square-off
32429 Oct 2025, 09:2029 Oct 2025, 15:20NIFTY 2025-11-04 26000 CE75₹182.84₹226.44₹13.86₹33.63+₹3,269.65+₹3,222.16end-of-day square-off
32530 Oct 2025, 09:2030 Oct 2025, 15:20NIFTY 2025-11-04 26000 PE75₹118.36₹150.07₹8.97₹22.29+₹2,378.68+₹2,347.42end-of-day square-off
32607 Nov 2025, 13:0007 Nov 2025, 15:20NIFTY 2025-11-11 25500 CE75₹93.75₹99.15₹7.10₹14.73+₹405.27+₹383.44end-of-day square-off
32710 Nov 2025, 15:1010 Nov 2025, 15:20NIFTY 2025-11-11 25600 PE75₹51.28₹51.37₹3.89₹7.63+₹7.40-₹4.12end-of-day square-off
32811 Nov 2025, 12:3011 Nov 2025, 15:20NIFTY 2025-11-11 25550 CE75₹55.63₹142.03₹4.22₹21.10+₹6,480.09+₹6,454.78end-of-day square-off
32913 Nov 2025, 09:2013 Nov 2025, 15:20NIFTY 2025-11-18 25850 PE75₹115.06₹114.94₹8.72₹17.07-₹8.63-₹34.42end-of-day square-off
33014 Nov 2025, 15:0514 Nov 2025, 15:20NIFTY 2025-11-18 25900 CE75₹111.26₹118.94₹8.43₹17.67+₹576.37+₹550.27end-of-day square-off
33118 Nov 2025, 09:5018 Nov 2025, 15:20NIFTY 2025-11-18 25950 PE75₹70.74₹40.38₹5.36₹6.00-₹2,276.67-₹2,288.02end-of-day square-off
33219 Nov 2025, 12:2019 Nov 2025, 15:20NIFTY 2025-11-25 26000 CE75₹162.18₹180.51₹12.29₹26.81+₹1,374.65+₹1,335.55end-of-day square-off
33321 Nov 2025, 09:2021 Nov 2025, 15:20NIFTY 2025-11-25 26150 PE75₹112.06₹139.33₹8.49₹20.69+₹2,045.57+₹2,016.39end-of-day square-off
33426 Nov 2025, 09:3526 Nov 2025, 15:20NIFTY 2025-12-02 26000 CE75₹170.09₹276.56₹12.89₹41.08+₹7,985.75+₹7,931.78end-of-day square-off
33527 Nov 2025, 13:1527 Nov 2025, 15:20NIFTY 2025-12-02 26200 PE75₹120.61₹83.26₹9.14₹12.37-₹2,801.39-₹2,822.90end-of-day square-off
33628 Nov 2025, 10:4028 Nov 2025, 15:20NIFTY 2025-12-02 26250 CE75₹119.16₹82.16₹9.03₹12.20-₹2,775.05-₹2,796.28end-of-day square-off
33701 Dec 2025, 12:1001 Dec 2025, 15:20NIFTY 2025-12-02 26150 PE75₹57.58₹45.13₹4.36₹6.70-₹933.85-₹944.92end-of-day square-off
33805 Jan 2026, 14:0005 Jan 2026, 15:20NIFTY 2026-01-06 26250 PE75₹56.38₹63.82₹4.27₹9.48+₹557.99+₹544.24end-of-day square-off
33912 Jan 2026, 12:2512 Jan 2026, 15:20NIFTY 2026-01-13 25650 CE75₹94.05₹178.36₹7.13₹26.49+₹6,323.53+₹6,289.91end-of-day square-off
34013 Jan 2026, 12:5013 Jan 2026, 15:20NIFTY 2026-01-13 25700 PE75₹47.47₹0.10₹3.60₹0.01-₹3,553.03-₹3,556.65end-of-day square-off
34114 Jan 2026, 11:3014 Jan 2026, 15:20NIFTY 2026-01-20 25750 CE75₹153.33₹94.10₹11.62₹13.98-₹4,441.78-₹4,467.37end-of-day square-off
34216 Jan 2026, 10:0516 Jan 2026, 15:20NIFTY 2026-01-20 25750 CE75₹129.06₹90.10₹9.78₹13.38-₹2,921.97-₹2,945.13end-of-day square-off
34319 Jan 2026, 15:0019 Jan 2026, 15:20NIFTY 2026-01-20 25650 CE75₹53.73₹29.19₹4.07₹4.33-₹1,840.61-₹1,849.02end-of-day square-off
34420 Jan 2026, 09:3020 Jan 2026, 15:20NIFTY 2026-01-20 25500 PE75₹62.48₹268.62₹4.73₹39.90+₹15,460.08+₹15,415.45end-of-day square-off
34521 Jan 2026, 12:4021 Jan 2026, 15:20NIFTY 2026-01-27 25250 CE75₹170.09₹117.24₹12.89₹17.41-₹3,963.27-₹3,993.58end-of-day square-off
34623 Jan 2026, 13:2023 Jan 2026, 15:20NIFTY 2026-01-27 25150 PE75₹89.04₹145.73₹6.75₹21.64+₹4,251.20+₹4,222.80end-of-day square-off
34729 Jan 2026, 09:4529 Jan 2026, 15:20NIFTY 2026-02-03 25200 PE75₹189.14₹96.60₹14.33₹14.35-₹6,940.71-₹6,969.40end-of-day square-off
34830 Jan 2026, 09:2030 Jan 2026, 15:20NIFTY 2026-02-03 25250 PE75₹184.54₹149.58₹13.98₹22.22-₹2,622.53-₹2,658.73end-of-day square-off
34901 Feb 2026, 10:2501 Feb 2026, 15:20NIFTY 2026-02-03 25350 CE75₹216.91₹25.09₹16.44₹3.73-₹14,386.57-₹14,406.73end-of-day square-off [no quote at 15:20:00; priced at the contract's last quote at or before this bar, 15:10:00]
35002 Feb 2026, 13:1002 Feb 2026, 15:20NIFTY 2026-02-03 24950 CE75₹121.71₹166.92₹9.22₹24.79+₹3,390.43+₹3,356.41end-of-day square-off
35105 Feb 2026, 09:2505 Feb 2026, 15:20NIFTY 2026-02-10 25700 PE75₹149.77₹158.57₹11.35₹23.55+₹659.69+₹624.78end-of-day square-off
35206 Feb 2026, 15:0006 Feb 2026, 15:20NIFTY 2026-02-10 25650 CE75₹117.36₹109.94₹8.89₹16.33-₹556.02-₹581.25end-of-day square-off
35310 Feb 2026, 14:0010 Feb 2026, 15:20NIFTY 2026-02-10 25900 PE75₹20.36₹0.10₹1.54₹0.01-₹1,519.52-₹1,521.07end-of-day square-off
35416 Feb 2026, 13:4016 Feb 2026, 15:20NIFTY 2026-02-17 25600 CE75₹73.24₹133.93₹5.55₹19.89+₹4,552.23+₹4,526.79end-of-day square-off
35519 Feb 2026, 10:4019 Feb 2026, 15:20NIFTY 2026-02-24 25700 PE75₹122.71₹332.38₹9.30₹49.37+₹15,725.43+₹15,666.76end-of-day square-off
35620 Feb 2026, 12:2020 Feb 2026, 15:20NIFTY 2026-02-24 25650 CE75₹137.37₹79.56₹10.41₹11.82-₹4,335.63-₹4,357.86end-of-day square-off
35724 Feb 2026, 09:2024 Feb 2026, 15:20NIFTY 2026-02-24 25550 PE75₹56.13₹123.54₹4.25₹18.35+₹5,055.76+₹5,033.16end-of-day square-off
35825 Feb 2026, 09:2025 Feb 2026, 15:20NIFTY 2026-03-03 25550 CE75₹177.19₹128.24₹13.43₹19.05-₹3,671.45-₹3,703.93end-of-day square-off
35902 Mar 2026, 14:1502 Mar 2026, 15:20NIFTY 2026-03-03 24800 CE75₹40.27₹81.36₹3.05₹12.08+₹3,081.69+₹3,066.55end-of-day square-off
36004 Mar 2026, 09:2004 Mar 2026, 15:20NIFTY 2026-03-10 24400 PE75₹307.20₹287.21₹23.28₹42.66-₹1,499.79-₹1,565.73end-of-day square-off
36106 Mar 2026, 14:5006 Mar 2026, 15:20NIFTY 2026-03-10 24500 PE75₹250.93₹250.87₹19.02₹37.26-₹3.82-₹60.10end-of-day square-off
36210 Mar 2026, 09:2010 Mar 2026, 15:20NIFTY 2026-03-10 24150 CE75₹95.85₹111.34₹7.26₹16.54+₹1,162.23+₹1,138.43end-of-day square-off
36311 Mar 2026, 10:4011 Mar 2026, 15:20NIFTY 2026-03-17 24100 PE75₹272.19₹393.15₹20.63₹58.40+₹9,072.55+₹8,993.53end-of-day square-off
36416 Mar 2026, 14:2516 Mar 2026, 15:20NIFTY 2026-03-17 23350 CE75₹162.18₹159.17₹12.29₹23.64-₹225.80-₹261.73end-of-day square-off
36519 Mar 2026, 09:2019 Mar 2026, 15:20NIFTY 2026-03-24 23300 PE75₹244.77₹391.70₹18.55₹58.18+₹11,019.88+₹10,943.15end-of-day square-off
36620 Mar 2026, 09:2020 Mar 2026, 15:20NIFTY 2026-03-24 23300 CE75₹237.12₹152.47₹17.97₹22.65-₹6,348.36-₹6,388.97end-of-day square-off
36724 Mar 2026, 09:2024 Mar 2026, 15:20NIFTY 2026-03-24 22800 CE75₹109.40₹110.64₹8.29₹16.43+₹93.00+₹68.27end-of-day square-off
36801 Apr 2026, 09:2001 Apr 2026, 15:20NIFTY 2026-04-07 22900 CE75₹323.21₹220.79₹24.49₹32.79-₹7,681.65-₹7,738.93end-of-day square-off
36902 Apr 2026, 13:2502 Apr 2026, 15:20NIFTY 2026-04-07 22450 CE75₹304.20₹416.59₹23.05₹61.88+₹8,429.22+₹8,344.29end-of-day square-off
37007 Apr 2026, 09:2007 Apr 2026, 15:20NIFTY 2026-04-07 22750 PE75₹91.80₹0.15₹6.96₹0.02-₹6,873.45-₹6,880.42end-of-day square-off
37109 Apr 2026, 09:4509 Apr 2026, 15:20NIFTY 2026-04-14 23850 PE75₹188.84₹215.89₹14.31₹32.07+₹2,028.57+₹1,982.19end-of-day square-off
37210 Apr 2026, 09:2010 Apr 2026, 15:20NIFTY 2026-04-14 23950 CE75₹162.88₹203.30₹12.34₹30.20+₹3,031.27+₹2,988.73end-of-day square-off
37313 Apr 2026, 09:2013 Apr 2026, 15:20NIFTY 2026-04-14 23600 PE75₹96.50₹0.10₹7.31₹0.01-₹7,229.87-₹7,237.20end-of-day square-off
37415 Apr 2026, 09:2015 Apr 2026, 15:20NIFTY 2026-04-21 24250 CE75₹218.31₹207.05₹16.54₹30.75-₹844.70-₹892.00end-of-day square-off
37516 Apr 2026, 12:0016 Apr 2026, 15:20NIFTY 2026-04-21 24200 PE75₹203.30₹196.40₹15.41₹29.17-₹517.49-₹562.07end-of-day square-off
37617 Apr 2026, 10:2017 Apr 2026, 15:20NIFTY 2026-04-21 24300 CE75₹158.43₹187.51₹12.01₹27.85+₹2,180.78+₹2,140.92end-of-day square-off
37721 Apr 2026, 09:5021 Apr 2026, 15:20NIFTY 2026-04-21 24500 CE75₹63.63₹76.96₹4.82₹11.43+₹999.73+₹983.47end-of-day square-off
37822 Apr 2026, 09:3022 Apr 2026, 15:20NIFTY 2026-04-28 24450 PE75₹253.48₹251.77₹19.21₹37.40-₹127.70-₹184.30end-of-day square-off
37927 Apr 2026, 09:2027 Apr 2026, 15:20NIFTY 2026-04-28 24000 CE75₹147.62₹165.47₹11.19₹24.58+₹1,338.26+₹1,302.49end-of-day square-off
38028 Apr 2026, 12:0528 Apr 2026, 15:20NIFTY 2026-04-28 24050 PE75₹47.12₹66.17₹3.57₹9.83+₹1,428.25+₹1,414.85end-of-day square-off
38129 Apr 2026, 09:4529 Apr 2026, 15:20NIFTY 2026-05-05 24150 CE75₹193.30₹213.39₹14.65₹31.70+₹1,507.25+₹1,460.91end-of-day square-off
38230 Apr 2026, 13:2530 Apr 2026, 15:20NIFTY 2026-05-05 23950 CE75₹196.40₹239.58₹14.88₹35.58+₹3,238.65+₹3,188.18end-of-day square-off
38304 May 2026, 13:2504 May 2026, 15:20NIFTY 2026-05-05 24050 PE75₹96.05₹56.87₹7.28₹8.45-₹2,938.23-₹2,953.96end-of-day square-off
38405 May 2026, 13:1005 May 2026, 15:20NIFTY 2026-05-05 24050 CE75₹54.48₹0.15₹4.13₹0.02-₹4,074.55-₹4,078.70end-of-day square-off
38508 May 2026, 09:2008 May 2026, 15:20NIFTY 2026-05-12 24200 PE75₹154.68₹134.93₹11.72₹20.04-₹1,480.86-₹1,512.62end-of-day square-off
38613 May 2026, 13:0013 May 2026, 15:20NIFTY 2026-05-19 23600 CE75₹237.52₹151.42₹18.00₹22.49-₹6,457.08-₹6,497.57end-of-day square-off
38715 May 2026, 14:5015 May 2026, 15:20NIFTY 2026-05-19 23650 PE75₹192.10₹170.76₹14.56₹25.36-₹1,599.86-₹1,639.78end-of-day square-off
38818 May 2026, 12:3518 May 2026, 15:20NIFTY 2026-05-19 23600 CE75₹116.06₹115.59₹8.79₹17.17-₹34.94-₹60.90end-of-day square-off
38920 May 2026, 14:4520 May 2026, 15:20NIFTY 2026-05-26 23700 CE75₹192.35₹178.31₹14.58₹26.48-₹1,052.65-₹1,093.71end-of-day square-off