NSE Options

Wednesday, August 17, 2011

Nify PUT Option Todays Closing Price 17th August 2011

Strike Price	Volume	Net Chng	LTP
3800	-	-	-
3900	217	-0.15	0.4
4000	163	-0.2	0.8
4100	827	-0.35	0.9
4200	1,734	-0.8	1.1
4300	3,010	-1.15	1.65
4400	8,132	-2.15	1.95
4500	25,491	-3.5	2.35
4600	62,052	-5.15	4.4
4700	130,091	-8.15	7.7
4800	219,796	-13	13.5
4900	268,755	-18.95	26.75
5000	602,284	-26.75	50.95
5100	475,630	-34.65	92
5200	81,069	-37.85	158.05
5300	11,698	-43	240
5400	6,483	-43.4	330.3
5500	2,980	-40.25	429.9
5600	1,781	-30.55	529.75
5700	1,006	-39.8	624.25
5800	433	-40.55	722
5900	70	-47.1	820
6000	790	-26.4	926
6100	56	-35.4	1,033.70
6200	66	18.15	1,143.00
6300	207	-44.65	1,220.30
6400	4	-30	1,335.00
6500	22	30	1,435.00
6600	-	-	1,474.50
6700	-	-	1,540.00
6800	-	-	1,717.70
6900	14	-32.15	1,832.85

Nify Call Option Todays Closing Price 17th August 2011

Strike Price	OI	LTP	Net Chng
3800	-	-	-
3900	50	1,160.00	-
4000	100	1,523.00	-
4100	43,300	959.45	45.35
4200	35,350	861.95	33.65
4300	200	856	-
4400	2,350	764.6	-
4500	40,650	564	30
4600	15,100	459	35.75
4700	13,800	371	25.05
4800	171,600	278	28.2
4900	764,850	191	27.35
5000	3,541,600	115.35	16.9
5100	4,389,650	60	7.9
5200	5,542,850	27	3.9
5300	5,225,100	10.3	0.8
5400	5,308,950	3.75	-0.35
5500	7,441,200	2.2	-0.35
5600	6,626,800	1.45	-0.15
5700	4,847,200	1.1	-0.2
5800	3,000,100	1	-0.05
5900	1,459,450	0.85	-0.1
6000	1,446,850	0.65	-0.15
6100	411,500	0.6	-0.2
6200	446,400	0.7	-0.1
6300	152,500	0.4	-0.2
6400	19,250	0.6	-0.15
6500	25,850	0.55	-0.25
6600	13,450	0.5	-
6700	28,850	0.5	-0.15
6800	16,050	0.45	-0.2
6900	33,300	0.45	-0.15

Most Active Nifty Call option with Price 16th August 2011

Strike Price	Expiry Date	Strike Price	LTP	Volume	Value in Lacs	OI	Underlying
5,100	25-Aug-11	5,100	57.15	4,04,854	10,47,065.80	45,65,600	5,035.80
5,200	25-Aug-11	5,200	25	3,48,877	9,13,422.78	56,49,250	5,035.80
5,300	25-Aug-11	5,300	10	2,62,009	6,96,295.47	49,46,850	5,035.80
5,400	25-Aug-11	5,400	4.15	1,32,139	3,57,181.63	53,79,500	5,035.80
5,000	25-Aug-11	5,000	108	1,13,709	2,90,955.75	32,66,800	5,035.80
5,500	25-Aug-11	5,500	2.6	90,095	2,47,909.46	75,19,450	5,035.80
5,600	25-Aug-11	5,600	1.7	42,934	1,20,256.42	67,40,650	5,035.80
5,700	25-Aug-11	5,700	1.25	25,130	71,638.22	49,56,950	5,035.80
5,300	29-Sep-11	5,300	59.75	20,716	55,625.77	19,89,200	5,035.80
5,500	29-Sep-11	5,500	22.7	18,991	52,490.46	17,49,850	5,035.80

Nifty Put Option Todays Closing Price 16-08-2011

Strike Price	Volume	Net Chng	LTP	Chng in OI	OI
3900	148	-0.45	0.55	-	85,050
4000	260	-0.45	1	-7,150	158,650
4100	1,508	-0.55	1.2	23,200	378,700
4200	4,897	-0.2	1.9	-48,850	1,133,450
4300	5,556	0.3	2.9	-1,600	1,343,700
4400	23,899	0.9	4.25	223,250	2,211,200
4500	31,317	0.25	5.6	63,650	2,890,500
4600	45,734	-0.05	9	-49,000	2,264,950
4700	95,023	-0.35	14.9	-370,150	3,405,350
4800	197,257	-0.65	25	836,800	5,622,950
4900	193,080	-0.7	42.5	668,700	4,802,950
5000	404,614	2.3	73	558,050	7,605,200
5100	415,738	8.55	119	412,650	5,283,000
5200	105,806	18.05	185	-313,400	3,286,850
5300	26,458	29.1	270	-154,000	2,066,750
5400	12,806	34.45	362	-45,500	2,088,650
5500	3,275	37.5	459	-34,050	1,824,550
5600	2,061	39.9	560	-18,600	756,900
5700	2,540	38.7	653.85	86,600	729,950
5800	171	43.7	757.6	150	326,200
5900	72	40	854	-2,550	231,900
6000	334	42.55	953	-3,650	541,550
6100	8	52.5	1,065.50	-50	32,700
6200	20	6.85	1,124.85	-100	88,700
6300	42	53.65	1,263.65	-250	115,550
6400	10	55	1,365.00	-450	12,000
6500	1	90	1,405.00	-	35,050
6600	-	-	1,474.50	-	5,650
6700	-	-	1,540.00	-	126,850
6800	2	75.2	1,717.70	-	9,550
6900	66	49.95	1,865.00	-1,850	91,850

Nifty Put Option Closing Price from Nse india website

Nifty Call Option Today Closing Price (16-08-2011) Tuesday

Strike Price	OI	Net Chng	Volume	Bid Qty	Bid Price	Offer Price
3900	50	-74.8	1	1,000	1,031.20	1,291.80
4000	100	-	-	1,000	796.25	1,188.25
4100	45,750	-40.35	55	50	935	944.75
4200	36,600	-45.65	48	400	815.05	860.75
4300	200	-	-	2,000	716.2	766.9
4400	2,350	-	-	2,000	615.1	657.25
4500	40,250	-39	36	600	533.3	549
4600	14,600	-47.9	122	650	438.95	447.15
4700	15,350	-35.2	127	50	346.15	352.5
4800	212,250	-41.2	2,062	700	257.65	260
4900	829,200	-39	12,127	50	175.3	179
5000	3,266,800	-38.85	113,709	6,800	108	108.45
5100	4,565,600	-31.8	404,854	1,350	56.25	56.95
5200	5,649,250	-22.95	348,877	200	24.2	25
5300	4,946,850	-12.3	262,009	2,650	10	10.2
5400	5,379,500	-5.65	132,139	1,050	4	4.25
5500	7,519,450	-2.65	90,095	2,700	2.6	2.65
5600	6,740,650	-1.45	42,934	29,000	1.65	1.7
5700	4,956,950	-0.8	25,130	8,600	1.25	1.35
5800	3,064,200	-0.5	17,687	15,450	1.05	1.1
5900	1,484,750	-0.3	3,967	15,500	0.9	1
6000	1,515,250	-0.2	3,014	1,650	0.75	0.8
6100	433,000	-0.15	661	10,450	0.75	0.8
6200	446,550	-0.15	790	500	0.65	0.75
6300	156,850	-0.2	23	500	0.55	0.75
6400	19,250	-0.1	10	500	0.3	0.75
6500	24,850	0.2	41	100	0.5	0.8
6600	13,450	-	-	200	0.45	0.7
6700	28,300	0.05	30	300	0.25	0.75
6800	14,900	0.05	474	1,000	0.2	0.75
6900	33,000	0.05	64	300	0.3	0.65