NSE Options

Wednesday, August 17, 2011

Todays Most Active Nifty PUTl Option 17 August 2011

Instrument	Symbol	Expiry	Strike	LTP	OI
OPTIDX	NIFTY	25-Aug-11	5,000	50.95	73,80,600
OPTIDX	NIFTY	25-Aug-11	5,100	92	54,32,100
OPTIDX	NIFTY	25-Aug-11	4,900	26.75	52,39,100
OPTIDX	NIFTY	25-Aug-11	4,800	13.5	66,31,700
OPTIDX	NIFTY	25-Aug-11	4,700	7.7	30,82,400
OPTIDX	NIFTY	25-Aug-11	5,200	158.05	31,37,600
OPTIDX	NIFTY	25-Aug-11	4,600	4.4	25,32,200
OPTIDX	NIFTY	29-Sep-11	5,000	128.15	43,65,000
OPTIDX	NIFTY	29-Sep-11	4,800	73.25	19,85,250
OPTIDX	NIFTY	25-Aug-11	4,500	2.35	29,82,650

Most Active Nifty Put Option source Nse India.

Todays Most Active Nifty Call Option 17 August 2011

Symbol	Expiry	Strike	LTP	Open	Underlying
NIFTY	25-Aug-11	5,100	60	43,89,650	5,056.60
NIFTY	25-Aug-11	5,200	27	55,42,850	5,056.60
NIFTY	25-Aug-11	5,000	115.35	35,41,600	5,056.60
NIFTY	25-Aug-11	5,300	10.3	52,25,100	5,056.60
NIFTY	25-Aug-11	5,400	3.75	53,08,950	5,056.60
NIFTY	25-Aug-11	5,500	2.2	74,41,200	5,056.60
NIFTY	25-Aug-11	5,600	1.45	66,26,800	5,056.60
NIFTY	29-Sep-11	5,200	96.3	11,91,400	5,056.60
NIFTY	25-Aug-11	5,700	1.1	48,47,200	5,056.60
NIFTY	29-Sep-11	5,300	63.95	19,94,300	5,056.60

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