About Us

Media

Circulars

Holidays

Regulations

Search NSE

Contact Us

FAQs

7,847.25

-132.65
Equity

Enter company name or symbol

-1.66%

Normal Market has Closed. Apr 28, 2016

Next Trading Date : Apr 29 , 2016

(All prices in

Live Market
Home

Live Market

Products
Option Chain

Corporates
Equity Derivatives

Membership

Domestic Investors

International Investors

NIFTY

Chng in
OI

Volume

OR

OI
-

IV

Search for an underlying stock:

Filter by:

16,050 -194,700

2,770

Expiry Date 28APR2016

Futures contracts

Net
Chng

LTP

Research

Underlying Index: NIFTY 7847.25 As on Apr 28, 2016 15:30:15 IST

CALLS
Chart

Education

Options Contracts

Option Chain (Equity Derivatives)

View Options Contracts for:

Technology

Bid
Qty
-

Ask
Price

Ask
Qty

Strike
Price

PUTS
Bid
Qty

Bid
Price

Ask
Price

1,200 2,287.55 2,548.20

75 5450.00

150

0.05

1.80

Ask
Qty

Net
Chng

LTP

IV

Chng in
OI

Volume

OI

Chart

19,875

1.75

1.80

150

300

600 2,333.25 2,341.80

75 5500.00

0.05

7,650

0.05

0.10

300

21,375

1,200 2,112.70 2,448.20

75 5550.00

1.80

19,950

1,200 2,063.00 2,277.05

1,050 5600.00

0.10

3,000

1,200 2,012.70 2,348.20

75 5650.00

1.80

9,975

1,200 1,963.00 2,177.05

1,050 5700.00

0.10

3,000

1,200 1,912.70 2,248.20

75 5750.00

1.80

9,975

1,200 1,863.00 2,077.05

1,050 5800.00

0.10

3,000

1,200 1,812.70 2,148.20

75 5850.00

1.80

9,975

-75

- 1,994.75

99.75

1,200 1,763.00 1,977.05

1,050 5900.00

0.10

7,500

0.10

75

1,200 1,712.70 2,048.20

75 5950.00

1.80

9,975

- 1,848.90 -139.55

750 1,843.75 1,848.90

75 6000.00

0.05

2,775

-0.05

0.05

93

-3,150

149,550

17,850

-97,425

1,542

- 2,316.45 -172.15

Bid
Price

1,200 1,620.65 1,899.00

75 6050.00

1.80

9,975

450

-75

- 1,830.05

-46.20

1,200 1,571.00 1,769.95

900 6100.00

0.05

600

-0.05

0.05

14,025

1,200 1,520.65 1,799.00

75 6150.00

0.40

9,000

1,575

-375

- 1,720.00

-60.00

1,200 1,479.00 1,677.05

1,500 6200.00

0.10

11,925

0.05

0.10

21

75

24,975

1,200 1,428.55 1,699.00

75 6250.00

1.80

9,975

- 1,572.30

-99.70

375 1,386.55 1,576.95

375 6300.00

0.05

2,325

0.05

12

-750

32,775

1,200 1,336.45 1,599.00

75 6350.00

1.85

9,975

- 1,470.00 -105.00

375 1,286.55 1,476.95

375 6400.00

0.05

12,450

-0.05

0.05

255

150

72,450

450

-1,650

31

75

-3,525

52

8,850 -140,550

2,065

375

-4,500

65

2,250

-8,175

146

1,200 1,236.45 1,499.00

75 6450.00

1.80

9,975

- 1,342.00 -150.25

75 1,340.00 1,342.80

150 6500.00

0.05

17,925

0.05

413

-11,550

450,000

225 1,285.15 1,399.00

75 6550.00

1.80

9,975

- 1,252.00 -123.00

225 1,235.15 1,263.60

225 6600.00

0.05

9,375

-0.15

0.05

86

1,125

133,650

225 1,185.15 1,299.00

75 6650.00

0.20

9,000

- 1,148.85 -138.75

225 1,135.15 1,150.40

225 6700.00

0.05

18,000

-0.05

0.05

68

-4,425

698,550

19,875

-54,600

1,057

12,150 -114,825
-

50,325 -205,200

4,095

225 1,085.15 1,199.00

75 6750.00

0.10

5,025

- 1,049.00 -136.05

225 1,044.75 1,048.10

75 6800.00

0.05

19,200

-0.15

0.05

914

600

1,172,250

225

985.15 1,099.00

75 6850.00

0.10

9,000

3.00

150

1,688

949.20 -137.20

600

944.80

948.00

75 6900.00

0.10

16,650

-0.25

0.05

4,459

3,825

1,136,400

225

885.15

933.90

525 6950.00

0.05

3,000

-0.05

0.05

10

3,900

835.65 -152.00

225

835.15

837.80

300 7000.00

0.05

5,925

-0.25

0.05

9,255

1,125

4,011,150

-375

910.75

86.05

525

793.00

833.90

525 7050.00

0.10

20,400

-0.35

0.10

30

600

20,925

16,350

-73,950

1,304

749.40 -138.80

300

745.00

747.90

150 7100.00

0.05

18,975

-0.25

0.05

5,001

4,875

1,262,475

-375

765.25

39.95

525

691.00

733.90

525 7150.00

0.05

4,575

-0.05

0.05

13

-225

11,850

22,425

-48,975

1,029

646.60 -137.55

75

647.00

647.75

75 7200.00

0.05

10,575

-0.35

0.05

7,183

13,575

1,826,325

150

-225

631.45 249.45

225

585.15

590.80

150 7250.00

0.05

3,525

-0.25

0.05

200

61,200

33,825

-96,525

1,786

547.90 -136.30

150

546.30

547.70

75 7300.00

0.05

18,450

-0.30

0.05

5,978

-12,600

1,151,250

750

520.05

18.30

225

485.15

490.80

150 7350.00

0.05

8,325

-0.35

0.05

110

-4,425

75,600

98,175 -104,775

3,274

447.90 -143.90

300

446.00

447.70

75 7400.00

0.05

44,175

-0.35

0.05

32,598

-104,625

3,637,425

-750

23

393.75 -138.40

75

388.30

419.00

600 7450.00

0.05

15,300

-0.40

0.05

852

15,750

117,450

586,425 -132,000

8,444

347.05 -141.95

5,925

347.05

347.60

150 7500.00

0.05 121,800

-0.35

0.05

29,614

-383,100

3,791,250

-1,800

240

297.00 -140.05

525

297.00

298.10

150 7550.00

0.05

43,875

-0.40

0.05

1,927

7,050

238,200

445,125 -536,850

10,999

239.25 -145.95

375

239.25

242.00

47,025 7600.00

0.05

86,550

-0.40

0.05

19,967

-63,750

3,456,375

-9,900

351

198.35 -139.00

75

197.00

198.35

150 7650.00

0.05

37,875

-0.50

0.05

3,075

-15,000

375,375

402,000 -571,800

18,758

147.40 -140.65

75

146.65

147.40

4,800 7700.00

0.05

96,600

-0.60

0.05

66,270

-116,550

5,221,950

24,883

1,875
18,600
60,750

-45,525

902

97.00 -138.85

75

95.00

97.00

525 7750.00

0.05

80,625

-0.65

0.05

-82,275

1,397,925

1,250,250 -547,575

14,250

83,090

46.95 -142.25 11,325

46.60

46.95

1,500 7800.00

0.05 547,125

-1.15

0.05

347,988 1,433,025

6,690,300

1,962,075 1,620,975

164,751

0.05 -139.80

0.05

858,300 7850.00 14,325

0.80

0.85

150

-1.45

0.85

776,596 -1,261,275

668,250

6,417,075 3,520,950

996,288

0.05

-92.90

0.05

316,125 7900.00

4,500

43.10

43.15

600

37.80

43.15

- 1,360,950 -3,960,000

917,400

4,693,125 3,477,075

851,739

0.05

-53.10

0.05

110,100 7950.00

5,025

101.00

103.80

75

88.45

102.00

530,461 -1,899,150

328,425

10,537,275 4,496,625 1,176,474

0.05

-24.75

0.05 1,047,075 8000.00

600

150.50

151.50

75 117.95

150.50

512,038 -2,178,075

415,725

3,142,800

444,075

460,734

0.05

-7.50

0.05

164,775 8050.00

6,525

200.00

204.20

150 136.75

200.05

16,437

-103,950

47,250

5,699,025

662,325

188,800

0.05

-2.30

0.05

295,575 8100.00

225

241.65

250.00

75 140.25

248.25

20,293

-170,250

31,800

1,283,400

143,925

18,689

0.05

-0.60

0.05

22,725 8150.00

225

291.65

303.85

75 103.00

259.15

28

600

3,793,125

-63,600

11,060

0.05

-0.30

0.05

83,400 8200.00

75

344.00

350.30

75 139.20

344.00

2,312

-79,200

9,075

78,600

-12,225

563

0.05

-0.25

0.05

14,625 8250.00

225

391.65

405.00

75

263.90

225

731,400

-66,075

3,798

0.05

-0.20

0.05

31,425 8300.00

375

442.60

443.30

150 137.35

443.00

458

-13,575

36,450

825

0.35

0.10

15,000 8350.00

225

491.65

628.55

453,000

-4,575

412

0.05

-0.15

0.05

21,150 8400.00

525

542.40

544.50

2,025

375 135.80

541.55

670

-33,675

30,675

225

0.10

0.10

5,850 8450.00

225

591.65

639.00

525

39.55

601.95

150

792,450

2,100

1,488

0.05

-0.15

0.05

12,450 8500.00

75

652.10

655.00

600 149.80

655.10

3,339

-143,550

18,150

1.85

9,975 8550.00

225

691.65

836.00

150

61,950

2,175

203

0.05

-0.15

0.10

6,225 8600.00

225

742.40

746.90

525 126.40

746.80

413

-19,575

8,175

SOCIAL
MEDIA 19,950 8650.00
1.85

225

791.65 Ticker
936.00

Viewed
150 Recently
- Quotes
-

225

841.70

225 144.90

NCFM Online 40,425

EMERGE
525

EMERGE-ITP
- - KRA 73

0.05

-0.15

Blogs
-

0.05

4,950 8700.00

847.30

846.00

207

- Hide
-10,275

1,800

40,425

525

73

0.05

-0.15

0.05

4,950 8700.00

225

841.70

75

75

0.05

-20.05

1.85

9,975 8750.00

225

891.65 1,039.95

847.30

14,025

450

2,139

0.05

-0.05

0.05

4,650 8800.00

225

941.65

112

0.05

-15.15

1.85

29,925 8850.00

225

991.65 1,143.95

26,250

3,825

325

0.05

-0.05

0.05

4,575 8900.00

375 1,052.00 1,055.25

956.70

1.85

9,975 8950.00

225 1,091.65 1,244.00

276,000

-1,425

69

0.05

-0.05

0.05

3,150 9000.00

525 1,148.85 1,149.00

1.85

9,975 9050.00

225 1,191.65 1,348.00

8,325

1,725

782

0.05

-0.05

0.10

22,200 9100.00

75 1,251.15 1,255.40

225 144.90

846.00

207

-10,275

225 140.90

945.00

193

-11,475

3,975

75
75

75 149.80 1,052.00

400

-20,250

4,200

75

-0.10 1,241.40

75

75

1,950 143.45 1,148.85

4,584

-254,175

43,350

75

1,800

150 136.90 1,246.10

310

-3,300

18,225

75

552

0.05

-2.75

0.10

75 9150.00

225 1,291.65 1,447.80

18,150

6,975

163

0.05

-0.20

0.05

5,475 9200.00

75 1,351.15 1,355.55

75 147.90 1,354.00

1,764

-67,650

63,975

0.50

3,000 9250.00

75 1,301.05 1,551.70

75 187.40 1,450.10

75

0.20

9,000 9300.00

1,200 1,199.10 1,601.75

75

1.85

9,975 9350.00

1,200 1,245.15 1,655.70

75

0.20

9,000 9400.00

1,200 1,295.15 1,705.70

75

1.85

9,975 9450.00

1,200 1,345.15 1,755.70

75

0.20

9,000 9500.00

1,200 1,134.10 1,913.00

150

Total 43,110,825

39,905,475 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

NSICL

Copyright 2014 National Stock Exchange of India Ltd. All rights reserved. Best viewed in IE8+ and 1024 x 768 resolution.

Follow NSE

Terms of Use | Disclaimer | Sitemap