Sie sind auf Seite 1von 3

NSE - National Stock Exchange of India Ltd. https://www.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.

jsp

CALLS PUTS
About Us Media Circulars Holidays Regulations FAQs Contact Us Search NSE
Chart OI Chng
in OI Volume IV LTP Net Bid
Chng Qty
Bid
Price
Ask
Price
Ask
Qty
Strike
Price
Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Net
Chng LTP IV Volume 8,638.00
Chng
in OI OI Chart
22.75 0.26%

Equity 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 Equity Derivatives Options Contracts

Option Chain (Equity Derivatives) Underlying Index: NIFTY 8638.00 As on Oct 28, 2016 15:30:29 IST

View Options Contracts for: NIFTY OR Search for an underlying stock: Filter by: Expiry Date 24NOV2016 Futures contracts

CALLS PUTS

Chart OI Chng Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng OI Chart
in OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng in OI
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 26,025
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
- - - - - - 1,500 1,457.50 1,537.10 1,500 7150.00 600 0.10 3.00 75 - - - - - -
454,950 1,050 42 - 1,452.90 9.30 150 1,453.10 1,460.45 75 7200.00 6,525 0.85 0.90 1,350 0.10 0.90 27.01 1,187 -4,350 72,450
- - - - - - 1,500 1,360.00 1,437.10 1,500 7250.00 7,500 0.15 3.00 75 - - - - - -
104,400 75 9 - 1,351.50 15.90 150 1,352.40 1,361.85 75 7300.00 225 1.20 1.30 150 0.20 1.20 26.06 466 15,225 32,250
- - - - - - 1,500 1,260.00 1,337.10 1,500 7350.00 7,500 0.15 - - - - - - - -
117,600 -1,500 108 - 1,257.00 10.40 375 1,254.35 1,266.40 75 7400.00 150 1.85 2.00 150 0.45 2.10 25.99 437 1,200 32,100
- - - - - - 1,500 1,162.50 1,237.10 1,500 7450.00 7,500 0.35 - - - - - - - -
664,350 -48,225 1,379 - 1,164.05 23.30 75 1,157.60 1,165.35 75 7500.00 300 2.00 2.25 75 -0.05 2.00 23.93 4,946 7,950 526,275
- - - - - - 1,500 1,063.00 1,210.30 75 7550.00 7,500 0.45 - - - - - - - -
48,675 150 5 - 1,055.00 11.30 150 1,057.90 1,066.20 150 7600.00 300 2.75 3.00 1,575 0.15 2.90 23.20 2,215 44,250 222,075
- - - - - - 1,500 965.90 1,114.65 75 7650.00 7,500 0.90 - - - - - - - -
55,800 -675 16 - 945.00 0.75 225 959.70 971.20 150 7700.00 225 3.95 4.00 1,425 0.60 4.00 22.31 3,223 52,050 195,375
- - - - - - 1,500 867.80 1,014.65 75 7750.00 75 1.20 - - - - - - - -
111,600 2,700 210 - 861.95 17.20 150 862.25 868.65 75 7800.00 2,025 5.45 5.50 9,525 1.30 5.50 21.38 12,515 347,925 647,925
- - - - - - 1,500 771.25 918.95 75 7850.00 300 0.55 - - - - - - - -
270,600 7,500 220 - 764.00 10.50 75 764.65 770.30 75 7900.00 300 7.10 7.30 1,575 1.20 7.15 20.21 14,317 105,675 745,050
- - - - - - 1,500 675.90 823.25 75 7950.00 600 5.50 - - - - - - - -
1,813,725 -9,825 618 - 672.00 18.40 75 669.60 673.65 75 8000.00 75 10.40 10.50 1,650 0.95 10.25 19.38 21,402 313,725 2,013,300

NCFM Online EMERGE EMERGE-ITP KRA Blogs SOCIAL MEDIA Ticker Recently Viewed Quotes Hide

1 of 3 10/28/2016 10:26 PM
NSE - National Stock Exchange of India Ltd. https://www.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp

CALLS
CALLS PUTS PUTS
Chng Volume NetBid Bid Bid Bid Ask Ask Ask AskStrike
StrikeBid Bid Bid Bid Ask AskAsk Ask Net NetLTP LTPIV Volume Chng Chng OI
Chart
Chart OI OI Chng Volume IV
in OIin OI
IV LTP LTPNetChng
Chng Qty QtyPricePrice PricePriceQty QtyPricePriceQty QtyPricePricePricePrice
Qty Qty
Chng Chng
IV Volume
in OI in OI
OIChart Chart
807,225 95,925 1,680 - 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
750 300 21 8.55 260.00 12.00 225 251.10 285.35 75 8450.00 300 55.95 56.95 75 -1.25 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
10,500 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 82.00 15.63 5,316 64,800 158,100
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 98.75 15.43 125,406 612,225 3,412,725
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
141,750 8,475 4,921 11.39 85.00 7.00 75 84.40 85.40 300 8750.00 75 162.85 165.95 75 -5.00 163.65 14.75 302 225 40,950
2,395,425 175,800 99,371 11.28 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 -10.20 342.00 15.74 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 75 -15.85 427.05 16.30 467 -3,225 303,525
3,825 3,675 53 11.32 5.90 -0.10 300 4.00 5.90 75 9150.00 225 458.15 507.95 225 - - - - - -
1,539,450 100,800 14,041 11.08 3.40 -0.40 1,350 3.30 3.40 375 9200.00 75 521.70 526.10 75 -13.20 523.40 18.29 267 2,250 352,725
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 -9.20 625.45 21.24 38 -225 45,000
- - - - - - 1,500 1.25 3.00 300 9350.00 225 643.30 706.75 225 - - - - - -
387,150 29,025 3,973 12.85 1.50 -0.25 675 1.50 1.55 225 9400.00 75 716.40 727.35 75 -17.05 717.50 21.94 23 375 34,500
- - - - - - 1,500 0.75 2.00 600 9450.00 225 743.00 799.75 225 - - - - - -
662,025 28,800 5,183 13.86 1.15 -0.40 2,775 1.15 1.25 12,675 9500.00 75 818.00 821.65 75 -14.90 819.00 24.64 430 8,325 324,075
- - - - - - 600 0.15 - - 9550.00 1,500 832.90 905.00 1,500 - - - - - -
77,775 3,975 622 15.20 1.10 -0.40 150 1.10 1.15 9,825 9600.00 150 912.85 933.45 225 -11.45 922.85 27.87 11 - 7,875
- - - - - - 600 0.10 - - 9650.00 1,500 930.40 1,005.00 1,500 - - - - - -
300 150 7 15.98 0.80 0.25 1,425 0.80 1.15 4,500 9700.00 300 980.45 1,054.95 300 -30.00 1,030.00 31.81 3 150 300
- - - - - - 600 0.10 - - 9750.00 1,500 1,030.40 1,105.00 1,500 - - - - - -
3,150 3,150 147 17.75 1.00 -4.55 150 0.95 1.00 1,725 9800.00 150 1,080.45 1,154.95 75 - - - - - -
- - - - - - 675 0.10 - - 9850.00 1,500 1,127.90 1,205.00 1,500 - - - - - -
900 900 28 18.96 0.95 -2.55 75 0.80 1.00 4,500 9900.00 75 1,177.95 1,254.95 300 77.65 1,219.65 33.74 2 - -
- - - - - - 600 0.05 - - 9950.00 1,500 1,227.90 1,305.00 1,500 - - - - - -
639,600 -20,400 2,653 20.13 0.90 -0.40 25,875 0.90 0.95 13,425 10000.00 75 1,310.85 1,317.65 75 -12.40 1,315.35 34.65 565 2,250 710,175
NCFM Online EMERGE EMERGE-ITP KRA Blogs SOCIAL MEDIA Ticker Recently Viewed Quotes Hide

2 of 3 10/28/2016 10:26 PM
NSE - National Stock Exchange of India Ltd. https://www.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp

CALLS
CALLS PUTS PUTS

Chart
Chart OI OI ChngChng Volume
Volume Net NetBid Bid Bid Bid Ask Ask Ask AskStrike
IV IV LTP LTPChng
StrikeBid Bid Bid Bid Ask AskAsk Ask Net NetLTP LTPIV Chng Chng OI
IV Volume
Volume OIChart Chart
in OIin OI Chng
Qty QtyPricePrice PricePriceQty QtyPricePriceQty QtyPricePricePricePrice
Qty Qty
Chng Chng in OI in OI
- - 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 - - - - - -
- - 160 20.26 0.40 -3.95 - - - - 10150.00 1,500 1,425.40 1,505.00 1,500 - - - - - -
- - - - - - 1,500 0.55 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 - - - - - -
3,000 3,000 798 22.87 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 - - - - - -
12,075 1,350 492 24.04 0.60 -0.50 3,150 0.55 0.65 75 10400.00 150 1,709.05 1,719.25 75 -16.50 1,718.50 43.78 42 -600 45,300
- - - - - - - - - - 10450.00 1,200 1,594.80 2,051.05 75 - - - - - -
Total 28,394,400 542,875 556,971 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 NSICL Follow NSE

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

NCFM Online EMERGE EMERGE-ITP KRA Blogs SOCIAL MEDIA Ticker Recently Viewed Quotes Hide

3 of 3 10/28/2016 10:26 PM