You are on page 1of 2

Chart

Chng
in OI

OI

Volume

CALLS
About Us Media Circulars Holidays Regulations FAQs
Net
Bid
Bid
Ask
Ask
Strike
IV
LTP
Chng Qty
Price
Price
Qty
Price

Equity

PUTS

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

Net
Chng

Enter company name or symbol

LTP

IV

Volume

8,638.00
OI
Chart

Chng
in OI

22.75

0.26%

Normal Market has Closed. Oct 28, 2016


Next Trading Date : Oct 30 , 2016

(All prices in

Live Market
Home

Live Market

Products

Corporates

Option Chain

Membership

Domestic Investors

International Investors

Underlying Index: NIFTY

Search for an underlying stock:

OR

NIFTY

Filter by:

Chng
in OI

OI

Volume

IV

Bid
Qty

Bid
Price

Ask
Price

Ask
Qty

2,925

66

- 1,652.10 16.55

150 1,648.85 1,666.05

117,900

-375

12

- 1,612.00 21.15

572,625

450

57

- 1,550.10 7.35

1,050

42

1,379

300 7050.00

6,000

0.20

75 1,551.25 1,561.15

300 7100.00

75

0.75

0.25 26.22

12

75

1,500

0.70 28.04

934

-675

109,875

0.15

3.00

75

225

1.20

1.30

150

0.20

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

7,500

0.15

75 7400.00

150

1.85

2.00

150

0.45

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

48,675

150

- 1,055.00 11.30

75 1,157.60 1,165.35

- 1,500 1,063.00 1,210.30

55,800

-675

16

945.00 0.75

150 1,057.90 1,066.20

- 1,500

111,600

2,700

210

861.95 17.20

225

- 1,500

965.90 1,114.65
959.70

7,500

0.35

75 7500.00

300

2.00

2.25

75 7550.00

7,500

0.45

150 7600.00

300

2.75

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

270,600

7,500

220

764.00 10.50

771.25

918.95

75 7850.00

300

0.55

75

764.65

770.30

75 7900.00

300

7.10

- 1,500

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

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
-

5.50 21.38
-

7.15 20.21
-

3,223 52,050

195,375

12,515 347,925

647,925

14,317 105,675

745,050

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

225

582.05

651.20

225 8050.00

75

10.00

14.80

75 -6.30

12.00 18.87

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

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

4,050

Chart

525 -0.10

7,500

375 1,254.35 1,266.40

OI

750 -0.70

208

Chng
in OI

0.80

75 7300.00

150 1,352.40 1,361.85

Volume

0.95

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

150 1,453.10 1,460.45

IV

0.80 30.23

- 1,164.05 23.30
-

75 1,600.60 1,610.00

LTP

0.15

0.10

- 1,257.00 10.40
-

0.85 3,975

75

0.80

0.90 1,350

- 1,351.50 15.90

664,350 -48,225

225 7000.00 13,125

3.00

Net
Chng

0.85

Ask
Qty

0.10

9
108

Ask
Price

600

Bid
Price

6,525

75
-1,500

Bid
Qty

75 7200.00

Strike
Price

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

- 1,452.90 9.30

104,400
117,600

Futures contracts

PUTS
Net
Chng

LTP

105,525

454,950

Research

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

Expiry Date 24NOV2016

CALLS
Chart

Education

Options Contracts

Equity Derivatives

Option Chain (Equity Derivatives)


View Options Contracts for:

Technology

21,402 313,725

2,013,300

75

75

21,238 88,200

1,157,700

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

3,252,600 468,300

85,247 10.90

3,885 42,300

1,522,275

75

24.05

24.50

375 8950.00

225

272.75

323.85

225

16.65 1.40 1,125

16.55

16.75

975 9000.00

75

340.00

342.50

225 -10.20
225

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

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

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

3,973 12.85
-

5,183 13.86
-

622 15.20
-

7 15.98
-

147 17.75
-

28 18.96
-

2,653 20.13

83 20.82

160 20.26

NCFM Online - EMERGE


-

EMERGE-ITP
-

1.25

3.00

300 9350.00

225

643.30

706.75

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

1.50 -0.25
-

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

0.70 -0.65 1,500

0.65

0.40 -3.95
-

- 1,500

0.55

- 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


-

75 -17.05
225

75 -14.90
-

225 -11.45

930.40 1,005.00 1,500


980.45 1,054.95

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

23

375

34,500

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

342.00 15.74

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

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

- 10050.00 1,500 1,325.40 1,405.00 1,500

1.00 3,000 10100.00 1,500 1,375.40 1,455.00 1,500

- 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

SOCIAL
MEDIA
-

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

Recently
- Viewed
- Quotes
-

Hide

CALLS
Chart

OI
3,000

Chng
in OI Volume IV
3,000
798 22.87

12,075

1,350

Total 28,394,400

492 24.04
-

PUTS

Net
Bid
Chng Qty
0.60 -1.80 3,600

LTP

Bid
Price
0.55

Ask
Price
0.65

0.60 -0.50 3,150

0.55

0.65

Ask
Strike
Bid
Bid
Ask
Ask Net
Qty
Price
Qty
Price
Price
Qty Chng
600 10300.00 1,500 1,572.90 1,655.00 1,500
150 1,709.05 1,719.25

- 10450.00 1,200 1,594.80 2,051.05

542,875

IV

Volume

OI

75 -16.50 1,718.50 43.78

42

-600

45,300

75

556,971

Chart

Chng
in OI

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


75 10400.00

LTP

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