NSE Options

Most Active Nifty PUT Options as on 19th August 2011

Expiry Date	Strike Price	LTP	Volume	Open Interest	Value of Underlying
25-Aug-11	4,800	50.55	8,16,201	49,82,150	4,845.65
25-Aug-11	4,900	95	6,12,458	36,05,350	4,845.65
25-Aug-11	4,700	26.7	4,10,097	48,50,450	4,845.65
25-Aug-11	4,600	13	2,96,010	58,21,550	4,845.65
25-Aug-11	5,000	163.65	1,81,958	44,48,100	4,845.65
25-Aug-11	4,500	7.65	1,20,053	38,09,650	4,845.65
29-Sep-11	4,800	153	74,796	34,44,350	4,845.65
29-Sep-11	4,900	195	57,470	24,62,750	4,845.65
29-Sep-11	4,600	93.5	51,621	21,14,650	4,845.65
25-Aug-11	5,100	254.15	49,177	27,96,100	4,845.65

Most Active Nifty Call option contracts as on 19th August 2011

Symbol	Expiry Date	Strike Price	LTP	Volume	Value	Open Interest
NIFTY	25-Aug-11	4,900	44.95	7,40,072	18,32,817.91	43,24,250
NIFTY	25-Aug-11	5,000	17	5,67,449	14,24,895.65	60,44,150
NIFTY	25-Aug-11	5,100	6.15	3,42,932	8,75,856.90	46,22,250
NIFTY	25-Aug-11	4,800	97	2,92,602	7,16,725.67	26,99,750
NIFTY	25-Aug-11	5,200	2.6	2,42,918	6,31,987.61	56,35,650
NIFTY	25-Aug-11	5,300	1.3	1,58,489	4,20,126.60	47,51,550
NIFTY	29-Sep-11	5,000	102.5	64,388	1,64,355.20	17,21,850
NIFTY	29-Sep-11	5,100	65	46,941	1,21,321.60	15,03,450
NIFTY	29-Sep-11	4,900	149.2	45,784	1,15,629.09	10,98,350
NIFTY	29-Sep-11	5,200	41	44,336	1,16,244.12	17,36,050

NSE Nifty PUT Option Closing Price as on 19th August 2011

Strike Price	Volume	Net Chng	LTP	Chng in OI
3700	-	0.05	0.1	-
3800	-	-	-	-
3900	672	0.25	0.95	-22,800
4000	924	0.2	1.1	-250
4100	4,312	0.5	1.35	48,000
4200	6,051	0.55	1.9	5,900
4300	14,114	0.9	3	95,650
4400	32,779	1.85	4.75	124,800
4500	120,053	3.4	7.65	568,950
4600	296,010	5.4	13	3,353,300
4700	410,097	10.9	26.7	962,400
4800	816,201	18.25	50.55	161,400
4900	612,458	33.45	95	-1,820,950
5000	181,958	54	163.65	-906,400
5100	49,177	75.55	254.15	-734,000
5200	18,674	83.05	350	-250,600
5300	8,001	88.9	448.9	-45,500
5400	6,098	90.15	549	-61,150
5500	3,451	90.4	650	-58,150
5600	1,912	86.2	746.05	-11,800
5700	1,425	92	845.5	-38,250
5800	1,028	92.9	950	-47,000
5900	144	88.65	1,042.50	-3,650
6000	1,274	90.55	1,142.00	-58,800
6100	35	88.25	1,240.00	-1,150
6200	20	153.5	1,373.50	-700
6300	465	89.05	1,448.30	-22,850
6400	22	176.05	1,586.05	-1,050
6500	55	82.9	1,648.90	-750
6600	-	-	1,474.50	-
6700	1	123.85	1,883.85	-
6800	-	-5	1,860.00	-
6900	209	105	2,050.00	-5,550

Nifty Call Option Closing Price (19th August 2011)

Strike Price	OI	LTP	Net Chng	Volume
3700	-	-	-	-
3800	-	-	-	-
3900	100	747.5	-412.5	2
4000	100	1,523.00	-	-
4100	34,550	750.9	-84.05	628
4200	29,400	640	-105.45	323
4300	200	579.1	-276.9	3
4400	2,350	440	-93.75	5
4500	36,400	350	-93.9	405
4600	37,750	256.95	-81.4	1,300
4700	494,200	170	-77.15	19,235
4800	2,723,400	97	-67.15	292,602
4900	4,452,450	44.95	-50.15	740,072
5000	6,120,950	17	-30.2	567,449
5100	4,757,400	6.15	-12.65	342,932
5200	5,643,650	2.6	-4	242,918
5300	4,808,750	1.3	-1.45	158,489
5400	4,318,200	1.25	-0.35	44,186
5500	6,865,650	1.15	-0.2	43,239
5600	5,995,450	1.15	-	27,970
5700	4,441,600	1.1	-	14,707
5800	2,884,200	0.95	-	7,368
5900	1,399,300	0.85	-0.05	2,987
6000	1,318,950	0.85	-0.05	5,156
6100	410,300	0.8	0.05	220
6200	386,150	0.75	0.05	562
6300	149,750	0.7	-0.05	689
6400	21,200	0.65	0.05	83
6500	26,250	0.7	-0.05	72
6600	13,450	0.7	-	-
6700	28,750	0.6	-	-
6800	18,100	0.7	-0.1	452
6900	35,350	0.5	-0.1	56

Gold ETF Traded in NSE as on 19th August 2011 2 PM

ETF - Exchange Traded Fund

Symbol	Underlying Asset	Nav	52 Weeks High	52 Weeks Low
SBIGETS	Gold	2,624.46	2,833.80	1,850.00
BSLGOLDETF	Gold	2,687.88	2,943.00	2,186.00
AXISGOLD	Gold	2,630.30	2,795.00	1,936.00
HDFCMFGETF	Gold	2,627.24	2,794.00	1,825.00
GOLDSHARE	Gold	2,575.67	2,720.00	1,800.05
RELIGAREGO	Gold	2,646.20	2,790.00	1,783.00
GOLDBEES	Gold	2,576.17	2,730.00	1,803.00
QGOLDHALF	Gold	1,280.94	1,348.00	872.8
KOTAKGOLD	Gold	2,574.75	2,700.00	1,801.75
RELGOLD	Gold	2,505.88	2,604.85	1,753.70
IPGETF	Gold	2,646.87	2,878.00	1,860.10

Friday, August 19, 2011