NSE - National Stock Exchange of India Ltd.

1 of 3

Chart

CALLS
About Us Media Circulars
Net
Bid
Volume IV
LTP
Chng Qty

Chng
in OI

OI

https://www.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp

Holidays Regulations
Bid
Ask
Ask
Price
Price
Qty

Equity

Search NSE
FAQs Contact Us
Strike
Bid
Bid
Ask
Price
Qty
Price
Price

PUTS
Ask
Qty

Net
Chng

LTP

IV

Volume

Chng
8,638.00
OI
Chart
in OI

0.26%

22.75

Enter company name or symbol

Normal Market has Closed. Oct 28, 2016

Next Trading Date : Oct 30 , 2016

(All prices in

Live Market

Products

Corporates

Membership

Domestic Investors

International Investors

Technology

Education

Research
Home

Live Market

Option Chain

Options Contracts

Equity Derivatives

Option Chain (Equity Derivatives)

View Options Contracts for:

Search for an underlying stock:

OR

NIFTY

Underlying Index:

CALLS
Chart

Chng
in OI

OI

Volume

IV

Filter by:

NIFTY 8638.00 As on Oct 28, 2016 15:30:29 IST

Expiry Date 24NOV2016

Net
Chng

LTP

Bid
Qty

Bid
Price

Ask
Price

Ask
Qty

Strike
Price

Futures contracts
PUTS

Bid
Qty

Bid
Price

Ask
Price

Ask
Qty

Net
Chng

LTP

IV

Volume

Chng
in OI

OI

Chart

105,525

2,925

66

- 1,652.10 16.55

150 1,648.85 1,666.05

225 7000.00 13,125

0.80

0.85 3,975

0.15

0.80 30.23

208

4,050

117,900

-375

12

- 1,612.00 21.15

75 1,600.60 1,610.00

300 7050.00

6,000

0.20

0.95

750 -0.70

0.25 26.22

12

75

1,500

572,625

450

57

- 1,550.10 7.35

75 1,551.25 1,561.15

300 7100.00

75

0.75

0.80

525 -0.10

0.70 28.04

934

-675

109,875

454,950

1,050

42

- 1,500 1,457.50 1,537.10 1,500 7150.00

600

0.10

3.00

75

75 7200.00

6,525

0.85

0.90 1,350

0.10

- 1,500 1,360.00 1,437.10 1,500 7250.00

- 1,452.90 9.30

104,400

75

- 1,351.50 15.90
-

117,600

-1,500

108

664,350 -48,225

1,379

7,500

0.15

3.00

75

75 7300.00

225

1.20

1.30

150

0.20

- 1,500 1,260.00 1,337.10 1,500 7350.00

7,500

0.15

150

1.85

2.00

150

0.45

- 1,500 1,162.50 1,237.10 1,500 7450.00

7,500

0.35

- 1,164.05 23.30
-

75 1,157.60 1,165.35

75 7500.00

300

2.00

2.25

75 7550.00

7,500

0.45

150 7600.00

300

2.75

48,675

150

- 1,055.00 11.30

55,800

-675

16

945.00 0.75

2,700

210

861.95 17.20

270,600

7,500

220

764.00 10.50

1,813,725

-9,825

618

672.00 18.40

EMERGE-ITP

KRA

150 1,057.90 1,066.20

- 1,500

111,600

EMERGE

375 1,254.35 1,266.40

- 1,500 1,063.00 1,210.30

NCFM Online

150 1,352.40 1,361.85

75 7400.00

- 1,257.00 10.40
-

150 1,453.10 1,460.45

225

- 1,500

965.90 1,114.65
959.70

75 7650.00

7,500

0.90

971.20

150 7700.00

225

3.95

867.80 1,014.65

75 7750.00

75

1.20

150

862.25

868.65

75 7800.00

2,025

5.45

- 1,500

771.25

918.95

75 7850.00

300

0.55

75

764.65

770.30

75 7900.00

300

7.10

- 1,500

675.90

823.25

75 7950.00

600

5.50

669.60

673.65

75 8000.00

75

10.40

75

Blogs

SOCIAL MEDIA

75 -0.05
-

3.00 1,575

0.15

4.00 1,425

0.60

5.50 9,525

1.30

7.30 1,575

1.20

10.50 1,650

0.95

Ticker

26,025

0.90 27.01

1,187

-4,350

72,450

466 15,225

32,250

1.20 26.06
-

2.10 25.99

437

1,200

32,100

2.00 23.93

4,946

7,950

526,275

2,215 44,250

222,075

2.90 23.20
-

4.00 22.31
-

195,375

12,515 347,925

647,925

7.15 20.21
-

5.50 21.38
-

3,223 52,050

14,317 105,675

745,050

10.25 19.38

21,402 313,725

2,013,300

Recently Viewed Quotes

Hide

10/28/2016 10:26 PM

NSE - National Stock Exchange of India Ltd.

2 of 3

https://www.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp

CALLS
CALLS
Chart
Chart

Chng Volume
OI OI Chng
Volume IV
in OIin OI
807,225 95,925
1,680
-

PUTS PUTS

NetBid Bid Bid Bid Ask Ask Ask AskStrike

StrikeBid Bid Bid Bid Ask AskAsk Ask
Net NetLTP LTPIV Volume
Chng Chng OI
IV LTP LTPNetChng
IV Volume
OIChart Chart
Chng Qty QtyPricePrice PricePriceQty QtyPricePriceQty QtyPricePricePricePrice
Qty Qty
Chng Chng
in OI in OI
- 574.00 13.25
300 571.95 578.65
75 8100.00
225
13.70
14.35 225 0.30
13.80 18.27 21,238 88,200 1,157,700

225

505.15

559.25

225 8150.00

375

17.00

17.55

375 -4.90

18.10 18.26

435 10,500

12,000

1,290,825 -26,400

789

481.30 12.70

225

480.35

486.10

150 8200.00

150

20.80

21.00 3,975 -0.15

21.00 17.68

40,136 174,900

2,491,500

225

401.25

464.90

225 8250.00

450

25.55

26.20

375 -1.40

26.25 17.48

1,072 36,900

40,800

1,102,650

5,100

663

395.00 17.45

75

391.40

396.00

75 8300.00

150

31.10

31.55 1,200 -0.25

31.15 17.01

52,152 304,425

2,373,075

375

300

8 10.64

358.00 18.00

225

313.50

367.55

225 8350.00

75

38.00

38.25

375 -0.10

37.50 16.63

1,595 49,500

86,400

956,100 35,475

1,920 9.39

308.15 13.45

75

308.00

312.00

150 8400.00

4,950

46.05

46.50 1,875 -0.40

46.50 16.46

69,408 327,300

2,844,450

300

21 8.55

260.00 12.00

225

251.10

285.35

75 8450.00

300

55.95

56.95

55.95 16.11

1,404 12,300

68,100

1,188,825 61,200

9,431 11.42

235.00 14.90

75

231.30

235.95

525 8500.00

75

68.55

68.65 1,950 -0.95

68.65 15.96 108,853 834,750

4,049,925

82.00 15.63

750
10,500

75 -1.25

2,250

305 11.03

195.20 8.70

75

195.25

196.95

75 8550.00

150

82.00

83.00

300 -1.85

1,745,700 238,350

67,564 11.46

165.00 10.65

150

164.40

165.00

825 8600.00

150

98.75

99.25

75 -2.85

120,600 46,050

6,483 11.47

135.05 10.10

75

135.10

136.35

225 8650.00

150

117.35

117.70

300 -3.00

117.70 15.21

3,893 31,800

84,450

2,192,475 362,100 109,548 11.45

108.35 8.30

300

108.50

108.90

225 8700.00

75

139.40

140.85

75 -3.70

140.65 15.12

44,720 143,175

1,581,225

85.00 7.00

8,475

4,921 11.39

2,395,425 175,800

141,750

99,371 11.28

5,316 64,800

158,100

98.75 15.43 125,406 612,225

3,412,725

75

84.40

85.40

300 8750.00

75

162.85

165.95

75 -5.00

163.65 14.75

302

225

40,950

64.70 5.95 1,500

64.70

64.85

675 8800.00

825

193.00

194.95

75 -5.50

194.40 14.91

10,753

5,550

1,450,350

101,775 35,475

2,706 11.22

48.45 5.45

75

47.55

48.35

375 8850.00

75

224.00

230.95

75 -36.00

224.00 14.64

15

525

1,425

2,681,850 443,625

80,624 11.08

34.75 3.70

225

34.70

34.90

75 8900.00

150

260.40

262.75

75 -8.00

262.35 15.11

2,675

75

1,216,125

48,600 33,825

1,587 11.00

24.50 2.60

75

24.05

24.50

375 8950.00

225

272.75

323.85

225

3,252,600 468,300

85,247 10.90

16.65 1.40 1,125

16.55

16.75

975 9000.00

75

340.00

342.50

225 -10.20

3,885 42,300

1,522,275

42,675 42,000

1,520 10.76

10.80 1.80

825

10.00

10.80

75 9050.00

225

366.95

411.45

225

1,754,850 239,475

27,289 10.72

7.00 -0.35

225

7.00

7.20

75 9100.00

150

425.70

432.05

3,675

53 11.32

5.90 -0.10

1,539,450 100,800

14,041 11.08

3,825

300

4.00

5.90

75 9150.00

225

458.15

507.95

3.40 -0.40 1,350

3.30

3.40

375 9200.00

75

521.70

526.10

75 -15.85
225

75 -13.20

1,275

900

16 12.02

3.50 -2.30

600

2.00

4.40

300 9250.00

225

545.95

607.55

225

790,575

-4,350

10,200 11.92

2.15 -0.25

225

2.10

2.15 1,125 9300.00

300

618.50

625.00

150 -9.20

- 1,500

1.25

3.00

300 9350.00

225

643.30

706.75

225

387,150 29,025
-

662,025 28,800
-

77,775

3,975

300

150

3,150

3,150

900

900

639,600 -20,400

NCFM Online

EMERGE

3,973 12.85
-

5,183 13.86
-

622 15.20
-

7 15.98
-

147 17.75
-

28 18.96
-

2,653 20.13

EMERGE-ITP

1.50 -0.25

675

1.50

1.55

225 9400.00

75

716.40

727.35

- 1,500

0.75

2.00

600 9450.00

225

743.00

799.75

1.15 -0.40 2,775

1.15

1.25 12,675 9500.00

75

818.00

821.65

- 9550.00

1,500

832.90

905.00 1,500

1.15 9,825 9600.00

150

912.85

933.45

600

0.15

1.10 -0.40

150

1.10

600

0.10

0.80 0.25 1,425

0.80

600

0.10

1.00 -4.55

150

0.95

675

0.10

0.95 -2.55

75

0.80

600

0.05

0.90 -0.40 25,875

0.90

KRA

Blogs

- 9650.00

1,500

1.15 4,500 9700.00

300

- 9750.00

1.00 1,725 9800.00

-

- 9850.00

1.00 4,500 9900.00

-

- 9950.00

0.95 13,425 10000.00

SOCIAL MEDIA

75 -17.05
225

75 -14.90
-

225 -11.45

930.40 1,005.00 1,500

980.45 1,054.95

342.00 15.74
-

427.05 16.30

467

-3,225

303,525

523.40 18.29

267

2,250

352,725

625.45 21.24

38

-225

45,000

717.50 21.94

34,500

23

375

819.00 24.64

430

8,325

324,075

922.85 27.87

11

7,875

300 -30.00 1,030.00 31.81

150

300

1,500 1,030.40 1,105.00 1,500

75

1,500 1,127.90 1,205.00 1,500

300 77.65 1,219.65 33.74

75 -12.40 1,315.35 34.65

565

2,250

710,175
Hide

150 1,080.45 1,154.95

75 1,177.95 1,254.95

1,500 1,227.90 1,305.00 1,500

75 1,310.85 1,317.65

Ticker

Recently Viewed Quotes

10/28/2016 10:26 PM

NSE - National Stock Exchange of India Ltd.

3 of 3

https://www.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp

CALLS
CALLS
Chart
Chart

OI OI

PUTS PUTS

StrikeBid Bid Bid Bid Ask AskAsk Ask

ChngChng
Net NetBid Bid Bid Bid Ask Ask Ask AskStrike
Net NetLTP LTPIV
Volume
Volume
IV IV LTP LTPChng
Chng
in OIin OI
Qty QtyPricePrice PricePriceQty QtyPricePriceQty QtyPricePricePricePrice
Qty Qty
Chng Chng
83 20.82
0.70 -0.65 1,500
0.65
1.00 3,000 10100.00 1,500 1,375.40 1,455.00 1,500
-

3,000

3,000

12,075

1,350

Total 28,394,400

160 20.26
-

798 22.87
-

- 1,500

0.55

OIChart Chart
-

- 10150.00 1,500 1,425.40 1,505.00 1,500

0.90 1,500 10200.00 1,500 1,475.40 1,555.00 1,500

- 10250.00 1,500 1,522.90 1,605.00 1,500

0.60 -1.80 3,600

0.55

0.65

600 10300.00 1,500 1,572.90 1,655.00 1,500

- 10350.00 1,500 1,622.90 1,705.00 1,500

0.60 -0.50 3,150

0.55

0.65

75 -16.50 1,718.50 43.78

42

-600

45,300

492 24.04
-

0.40 -3.95

Chng Chng OI
IV Volume
Volume
in OI in OI
-

75 10400.00

150 1,709.05 1,719.25

- 10450.00 1,200 1,594.80 2,051.05

542,875

75

556,971

29,039,325 Total

Top

Note : 10% interest rate is applied while computing implied volatility.

Highlighted options are in-the-money.

NSE group companies

NSCCL

NSETECH

IISL

DotEx

NSE.IT

Follow NSE

NSICL

Copyright 2014 National Stock Exchange of India Ltd. All rights reserved. Best viewed in IE8+ and 1024 x 768 resolution.

NCFM Online

EMERGE

EMERGE-ITP

KRA

Blogs

SOCIAL MEDIA

Ticker

Terms of Use | Disclaimer | Sitemap

Recently Viewed Quotes

Hide

10/28/2016 10:26 PM