Home > F&O > Option Chain > Strike Price

NIFTY Underlying Value As on 21-MAY-2010 15:30:02 Hours IST :

Expiry Dates :

Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
 4932.6
Futures con
27MAY2010 | 24JUN2010 | 29JUL2010 | 30SEP2010 | 30DEC2010 | 31MAR2011 |
30JUN2011 | 29DEC2011 | 28JUN2012 | 27DEC2012 | 27JUN2013 | REFRESH PAGE
Calls
Open Change in
Interest Open Interest
68,750 -50
- -
1,350 -
- -
5,500 -
50 -
- -
- -
- -
450 -
207,000 1,000
- -
- -
- -
50 -
1,650 -
50 -
100 -
- -
- -
15,150 600
3,150 50
9,050 100
153,200 2,100
21,400 100
30,550 9,550
84,300 6,200
45,850 22,950
400,600 209,300
770,700 284,450
1,784,050 247,050
1,714,100 122,300
2,226,000 -49,100
1,990,650 465,350
2,240,100 115,000
1,518,950 84,400
913,050 4,200
817,850 250
569,600 -550
549,500 10,850
122,900 550

Top
 Futures contracts

For an underlying :

Net Bid Bid Offer Offer Bid Bid

LTP Change Volume Qty Price Price Qty Strike Price Qty Price
2,875.10 -34.9 17 50 2,875.10 2,929.90 50 2000 - -
- - - - - 3,167.50 100 2100 - -
2,877.00 - - - - 3,067.95 100 2200 - -
- - - - - 2,968.45 100 2300 - -
2,600.00 - - 100 2,400.50 2,868.95 100 2400 - -
2,675.00 - - - - 2,763.95 100 2500 - -
- - - - - 2,669.90 100 2600 - -
- - - - - 2,570.40 100 2700 - -
- - - - - 2,471.10 100 2800 - -
2,150.00 - - - - 2,371.60 100 2900 - -
1,900.00 -10 20 50 1,870.50 2,265.85 100 3000 - -
- - - - - 2,172.55 100 3100 - -
- - - - - 2,073.05 100 3200 - -
- - - - - 1,973.75 100 3300 - -
1,705.00 - - - - 1,874.25 100 3400 - -
1,550.00 - - - - 1,594.30 100 3500 7,500 2.25
1,505.00 - - - - 1,494.20 100 3600 39,000 1.05
1,405.00 - - - - 1,394.20 100 3700 5,000 3
1,200.00 380.9 4 100 857 1,125.00 2,000 3800 50 3.4
- - - 50 878 1,025.00 1,000 3900 4,900 8
920 -17.7 109 1,000 903.55 925 1,000 4000 50 12.25
810 -80 2 1,000 803.6 849 1,000 4100 50 16.55
725 -25.9 4 1,000 703.6 756 1,000 4200 450 24.5
647 -11.25 63 1,000 626.35 645 50 4300 100 30.5
537 -234 6 1,000 528.1 586.8 1,000 4400 50 42.8
465.5 -17.1 346 50 458 510.55 1,000 4500 350 60.05
370.05 -5.5 152 1,000 371.05 400 50 4600 500 77.05
324.9 -0.1 607 500 285 324.95 950 4700 9,250 102
249.75 -3 8,926 50 242.05 250 100 4800 900 130
179.5 -8.2 18,345 50 181 184.9 500 4900 50 163.05
128.25 -6.1 24,538 150 128.25 130.8 50 5000 4,950 210.25
83.95 -5.4 25,742 350 83.95 86.8 500 5100 500 262.65
49.9 -5.15 24,413 50 49.65 50 150 5200 1,050 325.85
27.9 -3.55 24,601 50 27.1 27.9 450 5300 50 406
16 -1.35 12,246 7,800 15.05 16 750 5400 50 475
9.9 -0.15 8,254 200 8.75 9.6 500 5500 1,000 569
6.3 0.35 2,879 1,000 5.5 6.3 1,750 5600 1,000 663.1
3.7 -0.15 785 1,000 3.5 4.7 50 5700 1,000 762.1
2.9 -0.05 351 1,000 2.5 2.9 400 5800 1,000 857.2
1.95 0.25 793 50 1.85 1.95 100 5900 50 960.65
1.9 0.4 72 550 1.65 1.95 1,500 6000 1,000 1,058.45

Top
 Puts
Offer Offer Net Open Change in
Price Qty Volume Change LTP Interest Open Interest Quote
- - - - - - - Quote
- - - - - - - Quote
- - - - - - - Quote
- - - - - - - Quote
- - - - - - - Quote
- - - - - - - Quote
- - - - - - - Quote
- - - - - - - Quote
- - - - - - - Quote
- - - - - - - Quote
- - - - - - - Quote
- - - - - - - Quote
- - - - - - - Quote
- - - - - - - Quote
- - - - - - - Quote
3 100 100 -0.95 3 35,200 5,000 Quote
- - - - 232 350 - Quote
9 2,000 - - 1 50 - Quote
6.75 900 2 -252.9 6.75 - - Quote
8.85 50 949 0.55 8 44,450 44,050 Quote
12.3 50 3,708 1.35 12.3 1,097,250 65,250 Quote
17 350 3,428 2 17 294,900 82,550 Quote
24.75 300 6,062 2.85 24.25 554,050 155,350 Quote
31.5 450 11,938 2.3 31.3 1,342,350 246,050 Quote
43.25 50 7,720 0.9 43 1,126,300 127,100 Quote
62 3,050 28,462 3.35 60.05 2,864,350 497,950 Quote
78 150 18,999 5.85 79 1,752,750 348,750 Quote
103.5 50 33,004 4.6 102 3,184,250 768,800 Quote
131.95 1,000 32,620 3.6 131.5 2,744,900 227,200 Quote
165.9 1,400 30,212 5.45 165.9 2,424,950 567,350 Quote
210.5 7,100 12,540 7.35 210.5 2,322,300 -68,600 Quote
265 500 2,528 7.4 265 1,372,000 -10,950 Quote
337.45 300 1,413 2.25 326 1,257,100 -14,500 Quote
429.1 100 628 18.15 412.5 194,300 -3,650 Quote
531.95 1,000 346 2.6 480 54,000 -5,300 Quote
598.95 1,000 248 17.25 575 25,800 3,750 Quote
715.8 1,000 32 3 675 5,550 950 Quote
815.8 1,000 19 -2.85 780 8,150 900 Quote
894.45 1,000 74 -25.45 870 17,050 500 Quote
992.5 1,000 257 3 978 127,850 12,700 Quote
1,095.50 1,000 41 10 1,065.00 20,800 2,000 Quote
 Nifty Spot
Turnover (Rs.
Day Date Open High Low Close Shares Traded
Cr)
Friday 12-Mar-10 5,131.80 5,158.10 5,122.10 5,137.00 152,561,763.00 5,927.11
Monday 15-Mar-10 5,134.45 5,151.05 5,101.20 5,128.90 134,878,673.00 5,301.12
Tuesday 16-Mar-10 5,128.95 5,209.25 5,125.70 5,198.10 120,692,486.00 5,250.18
Wednesday 17-Mar-10 5,198.45 5,260.50 5,177.15 5,231.90 169,767,105.00 6,291.05
Friday 19-Mar-10 5,246.80 5,269.95 5,237.10 5,262.80 136,871,848.00 5558.7
Monday 22-Mar-10 5,260.95 5,260.95 5,187.05 5,205.20 130,039,411.00 5,212.14
Tuesday 23-Mar-10 5,205.85 5,243.60 5,193.40 5,225.30 146,479,804.00 5,673.78
Thursday 25-Mar-10 5,225.30 5,267.30 5,202.95 5,260.40 207,844,844.00 9,239.93
Friday 26-Mar-10 5,260.55 5,293.75 5,260.55 5,282.00 140,965,576.00 6,366.38
Monday 29-Mar-10 5,283.90 5,329.55 5,242.15 5,302.85 132,186,441.00 6,001.64
Tuesday 30-Mar-10 5,302.95 5,325.00 5,251.35 5,262.45 133,483,766.00 5,629.19
Wednesday 31-Mar-10 5,260.40 5,293.90 5,235.15 5,249.10 147,618,695.00 6,542.18
Thursday 1-Apr-10 5,249.20 5,298.60 5,249.20 5,290.50 127,773,261.00 5,365.11
Monday 5-Apr-10 5,291.40 5,377.55 5,291.40 5,368.40 132,419,861.00 5,762.97
Tuesday 6-Apr-10 5,369.65 5,388.65 5,351.70 5,366.00 147,051,901.00 5,746.95
Wednesday 7-Apr-10 5,365.70 5,399.65 5,345.05 5,374.65 166,790,249.00 6,530.95
Thursday 8-Apr-10 5,376.30 5,383.65 5,290.25 5,304.45 156,785,881.00 5,830.63
Friday 9-Apr-10 5,302.40 5,377.45 5,302.25 5,361.75 154,497,751.00 6,207.69
Monday 12-Apr-10 5,354.15 5,382.15 5,324.90 5,339.70 134,901,999.00 5,502.80
Tuesday 13-Apr-10 5,340.85 5,356.50 5,301.70 5,322.95 126,581,805.00 7,839.07
Thursday 15-Apr-10 5,323.30 5,373.15 5,265.30 5,273.60 195,013,233.00 7,702.54
Friday 16-Apr-10 5,273.40 5,283.05 5,237.55 5,262.60 151,013,525.00 5,498.97
Monday 19-Apr-10 5,279.05 5,279.05 5,160.90 5,203.65 155,321,410.00 5,791.22
Tuesday 20-Apr-10 5,208.30 5,257.25 5,208.30 5,230.10 199,478,130.00 7,155.88
Friday 21-Apr-10 5,230.30 5,266.30 5,230.30 5,244.90 196,901,598.00 6,577.43
Monday 22-Apr-10 5,248.60 5,331.80 5,221.10 5,269.35 180,286,076.00 8,794.67
Tuesday
Wednesday
Saturday
Saturday
Saturday
Saturday
Saturday
t
% Change in % Change in % Change in % Change in
Range Pivot VIX NR
Close Range Pivot Vix
0.07% 36.00 -28.71% 5,139.07 0.19% 19.73 -2.04% NR7
-0.16% 49.85 38.47% 5,127.05 -0.23% 20.26 2.69%
1.35% 83.55 67.60% 5,177.68 0.99% 19.59 -3.31%
0.65% 83.35 -0.24% 5,223.18 0.88% 17.73 -9.49%
0.59% 32.85 -60.59% 5,256.62 0.64% 17.97 1.35% NR7
-1.09% 73.90 124.96% 5,217.73 -0.74% 19.96 11.07%
0.39% 50.20 -32.07% 5,220.77 0.06% 18.13 -9.17%
0.67% 64.35 28.19% 5,243.55 0.44% 17.05 -5.96%
0.41% 33.20 -48.41% 5,278.77 0.67% 17.89 4.93% NR4
0.39% 87.40 163.25% 5,291.52 0.24% 18.73 4.70%
-0.76% 73.65 -15.73% 5,279.60 -0.23% 19.80 5.71%
-0.25% 58.75 -20.23% 5,259.38 -0.38% 19.80 0.00%
0.79% 49.40 -15.91% 5,279.43 0.38% 19.80 0.00% NR4
1.47% 86.15 74.39% 5,345.78 1.26% 19.80 0.00%
-0.04% 36.95 -57.11% 5,368.78 0.43% 19.80 0.00% NR4
0.16% 54.60 47.77% 5,373.12 0.08% 19.80 0.00%
-1.31% 93.40 71.06% 5,326.12 -0.87% 19.80 0.00%
1.08% 75.20 -19.49% 5,347.15 0.39% 19.80 0.00%
-0.41% 57.25 -23.87% 5,348.92 0.03% 19.80 0.00%
-0.31% 54.80 -4.28% 5,327.05 -0.41% 19.80 0.00% NR4
-0.93% 107.85 96.81% 5,304.02 -0.43% 19.80 0.00%
-0.21% 45.50 -57.81% 5,261.07 -0.81% 19.80 0.00% NR7
-1.12% 118.15 159.67% 5,214.53 -0.88% 19.80 0.00%
0.51% 48.95 -58.57% 5,231.88 0.33% 19.80 0.00%
0.28% 36.00 -26.46% 5,247.17 0.29% NR7
0.47% 110.70 207.50% 5,274.08 0.51%
-100.00% - -100.00% - -100.00%
#DIV/0! - #DIV/0! - #DIV/0!
#DIV/0! - #DIV/0! - #DIV/0!
#DIV/0! - #DIV/0! - #DIV/0!
#DIV/0! - #DIV/0! - #DIV/0!
#DIV/0! - #DIV/0! - #DIV/0!
#DIV/0! - #DIV/0! - #DIV/0!
 Nifty OI Analysis
Strike Call Put Total Call Change Put Change

2000 68,750 - 68,750 (50) -

2100 - - - - -
2200 1,350 - 1,350 - -
2300 - - - - -
2400 5,500 - 5,500 - -
2500 50 - 50 - -
2600 - - - - -
2700 - - - - -
2800 - - - - -
2900 450 - 450 - -
3000 207,000 - 207,000 1,000 -
3100 - - - - -
3200 - - - - -
3300 - - - - -
3400 50 - 50 - -
3500 1,650 35,200 36,850 - 5,000
3600 50 350 400 - -
3800 - - - - -
3900 - 44,450 44,450 - -
4000 15,150 1,097,250 1,112,400 - 44,050
4100 3,150 294,900 298,050 600 65,250
4200 9,050 554,050 563,100 50 82,550
4300 153,200 1,342,350 1,495,550 100 155,350
4400 21,400 1,126,300 1,147,700 2,100 246,050
4500 30,550 2,864,350 2,894,900 100 127,100
4600 84,300 1,752,750 1,837,050 9,550 497,950
4700 45,850 3,184,250 3,230,100 6,200 348,750
4800 400,600 2,744,900 3,145,500 22,950 768,800
4900 770,700 2,424,950 3,195,650 209,300 227,200
5000 1,784,050 2,322,300 4,106,350 284,450 567,350
5100 1,714,100 1,372,000 3,086,100 247,050 (68,600)
5200 2,226,000 1,257,100 3,483,100 122,300 (10,950)
5300 1,990,650 194,300 2,184,950 (49,100) (14,500)
5400 2,240,100 54,000 2,294,100 465,350 (3,650)
5500 1,518,950 25,800 1,544,750 115,000 (5,300)
5600 913,050 5,550 918,600 84,400 3,750
5700 817,850 8,150 826,000 4,200 950
5800 569,600 17,050 586,650 250 900
5900 549,500 127,850 677,350 (550) 500
6000 122,900 20,800 143,700 10,850 12,700
40 16,265,550.00 22,870,950.00 39,136,500.00 1,536,100.00 3,051,200.00
Nifty OI Analysis
% Call Change % Put Change Today PCR Yesterday - PCR % Change - PCR

Err:507 Err:507 Err:507 Err:507 Err:507

Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507
Err:507 Err:507 Err:507 Err:507 Err:507

10.43% 15.39% 1.41 1.35 4.44%

 Data
Strike Sum - Call Sum - Put
2000 68,750 -
2100 - -
2200 1,350 -
2300 - -
4600 84,300 1,752,750
4700 45,850 3,184,250
4800 400,600 2,744,900
4900 770,700 2,424,950
5000 1,784,050 2,322,300
5100 1,714,100 1,372,000
5200 2,226,000 1,257,100
5300 1,990,650 194,300
5400 2,240,100 54,000
5500 1,518,950 25,800
5600 913,050 5,550
6000 122,900 20,800
(empty)
Total Result ### ###
 Open Intrest (OI)

Strike Price
 Data Sum - Call
Sum - Put

e Price
 Data
Strike Sum - Call Chan Sum - Put Change
2000 (50) -
2100 - -
2200 - -
2300 - -
4700 6,200 348,750
4800 22,950 768,800
4900 209,300 227,200
5000 284,450 567,350
5100 247,050 (68,600)
5200 122,300 (10,950)
5300 (49,100) (14,500)
5400 465,350 (3,650)
5500 115,000 (5,300)
5600 84,400 3,750
6000 10,850 12,700
(empty)
Total Result 1,518,700 1,825,550
OI Change

Strike Price
 Data Sum - Call Change
Sum - Put Change

ce
 Data
Strike Sum - % Call ChangSum - % Put Change
2000 #VALUE! #VALUE!
2100 #VALUE! #VALUE!
2200 #VALUE! #VALUE!
2300 #VALUE! #VALUE!
4700
4800
4900
5000
5100
5200
5300
5400
5500
5600
6000
(empty)
Total Result #VALUE! #VALUE!
% OI Change

Strike Price
 Data Sum - % Call Change
Sum - % Put Change

e
 Data
Strike Sum - Yesterday Sum - Today PCR
4800
4900
5000
5100
5200
5300
5400
5500
Total Result
 Put Call Ratio

Strike Price
Data Sum - Yesterday - PCR
Sum - Today PCR
Strike Sum - % Change - PCR
4500
4600
4700
4800
4900
5000
5100
5200
5300
5400
5500
Total Result
PCR % Change

Strike Price
 4500
4600
4700
4800
4900
5000
5100
5200
5300
5400
5500
Total Result

ke Price