Вы находитесь на странице: 1из 2

4/21/2018 NSE - National Stock Exchange of India Ltd.

Search NSE
About Us Investor Relations Media Circulars Holidays Regulations Contact Us
10,564.05
-1.25 -0.01% 

Equity Enter company name or symbol Normal Market has Closed. Apr 20, 2018
Next Trading Date : Apr 23 , 2018
(All prices in )

Live Market Products Corporates Membership Domestic Investors International Investors Technology Education Research

Home Live Market Option Chain Equity Derivatives Options Contracts

Option Chain (Equity Derivatives) Underlying Index: NIFTY 10564.05  As on Apr 20, 2018 15:30:30 IST

View Options Contracts for: NIFTY OR Search for an underlying stock: Filter by: Expiry Date 26APR2018 Futures contracts

CALLS   PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng in OI
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
361,800 -21,525 588 87.03 2,087.90 25.60 75 2,086.55 2,091.90 225 8500.00 20,925 0.20 0.25 5,025 -0.30 0.20 55.63 483 -6,525 281,475
75 - - - 1,619.25 - 600 2,010.50 2,053.70 600 8550.00 - - 2.90 7,500 - - - - - -
1,044,300 -133,875 2,831 82.11 1,987.40 18.90 75 1,987.40 1,991.30 75 8600.00 300 0.40 0.45 10,275 -0.10 0.45 56.80 907 -43,575 780,600
300 - - - 1,791.20 - 600 1,910.40 1,953.65 600 8650.00 - - 2.90 7,500 - - - - - -
33,225 -450 9 - 1,846.15 -8.85 75 1,875.80 1,890.25 75 8700.00 7,500 0.30 0.55 525 -0.35 0.60 55.41 23 900 32,625
- - - - - - 600 1,810.50 1,853.65 600 8750.00 - - 2.90 7,500 - - - - - -
49,500 - 1 60.21 1,780.60 15.30 75 1,775.90 1,791.90 75 8800.00 75 0.40 0.50 900 -0.20 0.40 50.45 341 -15,600 36,900
- - - - - - 375 1,710.90 1,754.05 375 8850.00 - - 2.90 7,500 - - - - - -
42,075 - 3 - 1,624.50 -38.00 75 1,680.00 1,689.70 75 8900.00 3,750 0.40 0.65 4,050 -0.05 0.65 49.93 119 -4,800 45,750
- - - - - - 375 1,611.30 1,654.05 375 8950.00 7,500 0.05 2.90 7,500 - - - - - -
1,667,325 -187,500 3,078 67.34 1,588.75 23.35 300 1,588.40 1,589.30 75 9000.00 14,850 0.50 0.55 300 -0.55 0.55 46.21 3,649 -88,125 1,680,675
- - - - - - 375 1,510.90 1,554.05 375 9050.00 15,000 0.15 3.00 7,500 - - - - - -
3,825 -75 3 44.45 1,479.70 18.45 75 1,477.00 1,498.10 75 9100.00 1,050 0.75 0.80 2,700 -0.90 0.75 44.75 2,562 -2,325 424,650
- - - - - - 375 1,411.20 1,454.05 375 9150.00 7,500 0.25 3.00 7,500 - - - - - -
52,500 -9,600 136 - 1,342.50 -21.85 150 1,381.15 1,388.65 375 9200.00 2,700 0.75 0.80 1,500 -1.05 0.75 41.82 7,821 -8,475 890,850
- - - - - - 525 1,314.55 1,354.15 375 9250.00 7,500 0.35 3.00 7,500 - - - - - -
95,175 -4,650 64 43.46 1,281.25 12.25 75 1,281.65 1,288.80 75 9300.00 1,800 0.75 1.00 1,575 -1.00 0.90 39.69 1,749 -20,700 581,925
- - - - - - 375 1,215.15 1,256.05 375 9350.00 600 1.00 3.00 7,500 - 7.00 - - - 825
65,775 -4,200 91 35.78 1,180.20 13.85 450 1,184.95 1,192.00 75 9400.00 75 1.25 1.35 2,100 -0.65 1.35 38.52 5,397 -5,625 744,975
75 - - - 1,050.00 - 75 1,138.00 1,156.65 600 9450.00 450 1.00 1.35 75 -2.00 1.00 35.69 2 - 7,575
463,650 -8,850 301 39.81 1,082.85 11.90 225 1,086.55 1,088.85 75 9500.00 975 1.25 1.30 225 -1.15 1.25 35.13 9,097 -183,600 1,779,300
- - - - - - 600 1,016.85 1,058.10 600 9550.00 2,100 0.55 1.20 150 -1.40 1.20 33.45 2 -150 9,750
60,450 -9,225 195 42.34 987.75 10.60 225 987.55 992.55 1,125 9600.00 411,900 1.50 1.55 528,675 -1.20 1.50 32.84 44,279 646,875 2,068,950
75 - - - 807.55 - 600 917.85 957.65 600 9650.00 1,950 0.85 1.75 900 -2.15 0.90 29.39 133 -3,450 19,650
96,375 -23,400 462 34.18 883.90 11.60 300 887.60 890.65 150 9700.00 95,625 1.50 1.55 19,650 -1.55 1.50 29.76 21,490 -67,200 1,745,175
150 - - - 710.00 - 600 817.10 855.50 600 9750.00 5,025 0.65 2.25 75 -2.35 0.70 25.68 182 -8,850 14,700
137,475 -36,000 550 35.33 788.70 13.00 150 788.95 792.55 450 9800.00 75 1.30 1.45 7,575 -2.05 1.45 26.55 58,720 93,975 2,905,875
225 - 2 25.81 732.05 207.55 375 718.60 753.00 375 9850.00 7,500 1.10 1.35 600 -2.45 1.25 24.52 440 11,625 65,550
218,025 -4,425 153 35.86 695.80 20.05 150 689.45 697.05 75 9900.00 18,300 1.50 1.70 5,100 -2.30 1.65 23.89 25,756 4,275 2,079,300
2,625 - - - 595.40 - 375 620.25 655.20 375 9950.00 300 1.70 1.90 18,150 -2.35 1.90 22.78 2,674 49,875 152,100
469,500 -65,175 1,476 28.72 590.70 8.15 75 589.50 592.55 75 10000.00 675 1.75 1.80 1,650 -2.95 1.80 21.01 62,237 -294,525 3,969,225
4,275 -1,350 18 - 515.00 -5.30 375 522.20 562.70 375 10050.00 - - 2.50 150 -3.30 1.90 19.57 1,167 -12,300 65,550
315,075 -11,625 386 24.77 491.00 12.95 1,200 490.05 494.80 150 10100.00 975 1.95 2.10 2,775 -3.95 1.95 18.03 50,725 -317,175 2,015,850
25,275 -1,875 42 16.37 432.65 9.70 600 432.05 445.90 150 10150.00 300 2.05 2.50 600 -4.85 2.05 16.53 6,180 -31,050 190,875
910,800 -69,750 2,691 21.19 392.30 12.40 825 392.05 394.00 75 10200.00 4,800 2.45 2.60 1,350 -5.95 2.50 15.39 118,462 -1,063,200 3,598,875
29,250 -7,725 175 17.88 339.85 7.70 600 335.95 346.05 600 10250.00 900 3.25 3.90 1,500 -6.50 3.60 14.63 8,153 -36,300 299,850
1,662,975 -160,350 7,522 18.59 297.00 10.05 1,200 296.05 297.00 2,250 10300.00 8,400 4.70 4.85 450 -8.35 4.85 13.64 177,471 -731,700 3,673,875
52,425 -4,275 465 14.81 243.00 5.75 600 239.10 245.90 75 10350.00 750 6.25 6.30 2,100 -10.40 6.30 12.44 33,913 184,125 714,600
1,598,850 -182,625 34,204 14.32 199.00 6.70 75 197.35 199.00 75 10400.00 300 9.65 9.75 2,100 -12.65 9.75 11.72 232,422 -411,825 4,749,600
87,525 -6,600 3,869 11.95 150.00 0.50 600 146.50 152.00 150 10450.00 1,725 14.25 14.50 1,125 -14.40 14.50 10.79 44,671 -36,600 820,200
3,254,175 -344,700 192,802 11.33 110.05 -0.95 750 111.00 112.60 225 10500.00 4,725 22.00 22.05 75 -18.10 22.00 9.85 362,761 50,175 5,496,075
668,100 161,100 54,329 10.74 75.00 -0.60 1,200 74.60 75.00 75 10550.00 300 33.80 34.00 4,350 -19.35 34.00 8.91 55,239 111,825 876,150
3,491,550 -288,600 327,309 9.88 44.70 -3.50 17,625 44.70 44.80 75 10600.00 75 54.20 54.25 675 -21.00 54.25 8.20 155,403 -300 1,585,650
1,030,500 8,700 67,840 9.27 23.25 -4.20 825 23.25 23.50 150 10650.00 750 80.05 82.95 75 -20.00 80.05 6.62 5,235 5,100 96,525
5,001,750 -65,250 271,735 8.84 10.35 -3.70 1,575 10.20 10.50 150 10700.00 750 115.15 116.95 150 -20.95 116.95 - 29,929 -6,300 390,300
418,875 -88,950 23,393 8.63 4.05 -2.75 525 4.10 4.25 600 10750.00 375 139.95 173.15 375 -25.85 156.15 - 32 675 1,725
2,161,125 -75,225 99,071 9.14 2.05 -1.50 75 2.05 2.10 4,050 10800.00 75 203.15 204.90 75 -21.65 203.75 - 3,942 -15,975 140,625
204,450 -25,650 2,593 9.98 1.30 -0.55 150 1.10 1.55 375 10850.00 375 236.35 269.90 375 - 82.00 - - - 150
1,077,750 -29,850 27,208 10.97 0.95 -0.20 4,650 0.70 0.95 1,275 10900.00 750 294.10 301.15 75 -21.35 301.80 - 2,614 -87,825 461,100
18,750 -600 124 12.49 1.00 -0.10 150 0.80 1.10 375 10950.00 600 332.80 375.60 600 - 483.45 - - - 450
3,435,300 41,625 34,791 13.24 0.70 -0.25 450 0.60 0.65 3,000 11000.00 75 398.60 401.05 1,650 -18.70 402.45 - 2,358 -100,275 613,425
262,950 -75 23 14.95 0.85 - 7,425 0.15 0.85 150 11050.00 1,500 446.60 460.15 75 -63.50 457.10 - 13 - 258,075
887,325 17,925 2,168 15.25 0.50 -0.10 6,825 0.40 0.50 8,175 11100.00 75 498.40 501.15 1,500 -17.35 501.80 - 245 -12,975 305,925
- - - - - - 7,500 0.10 0.65 5,100 11150.00 375 529.10 572.60 375 - - - - - -
389,775 -23,475 1,166 16.78 0.30 -0.20 29,775 0.30 0.40 7,125 11200.00 150 593.50 601.10 75 -15.85 598.25 - 203 -12,450 109,350
300 - 2 18.97 0.50 -1.90 7,500 0.05 0.50 4,950 11250.00 375 626.85 668.00 375 - - - - - -
253,200 -1,875 402 19.10 0.30 -0.25 225 0.30 0.40 825 11300.00 75 692.10 698.90 900 -22.30 696.70 - 36 -975 180,525
5,775 - 68 21.37 0.50 0.40 525 0.20 0.60 5,100 11350.00 150 726.25 767.75 150 - 815.85 - - - 150
326,475 -825 105 22.30 0.45 0.15 61,425 0.15 0.40 300 11400.00 75 794.00 801.10 75 -23.75 798.05 - 31 -75 45,450
3,300 - - - 0.15 - - - 1.60 6,000 11450.00 150 827.55 866.75 150 - 913.35 - - - 150
425,175 -58,425 1,557 23.20 0.25 -0.10 26,700 0.25 0.40 5,400 11500.00 150 894.15 901.15 1,500 -15.00 903.00 - 2,227 -139,800 853,950
450 - - - 1.80 - 450 0.05 1.90 6,000 11550.00 375 926.80 970.55 375 - - - - - -
17,775 -1,125 16 27.18 0.50 0.40 75 0.25 0.45 1,500 11600.00 375 979.30 1,018.55 375 - 1,010.00 - - - 1,875
- - - - - - - - 2.50 6,000 11650.00 600 1,025.35 1,070.65 600 - - - - - -
11,700 - - - 0.60 - - - 0.40 2,025 11700.00 375 1,079.40 1,118.55 375 - 1,158.20 - - - 2,175
- - - - - - - - 2.00 6,000 11750.00 375 1,124.95 1,170.60 375 - - - - - -
12,675 75 8 32.24 0.60 0.35 450 0.25 0.50 1,500 11800.00 375 1,179.70 1,218.10 375 - 1,264.80 - - - 1,425
- - - - - - - - 2.00 6,000 11850.00 375 1,225.40 1,270.45 375 - - - - - -

https://www.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?symbolCode=-10006&symbol=NIFTY&symbol=NIFTY&instrument=-&
4/21/2018 NSE - National Stock Exchange of India Ltd.
CALLS   PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng in OI
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
750 -225 5 31.01 0.20 -0.55 - - 0.20 75 11900.00 375 1,278.95 1,318.55 375 - 1,352.95 - - - 975
- - - - - - - - 1.80 6,000 11950.00 375 1,325.40 1,370.10 375 - - - - - -
 
1,119,300 -51,750 8,873 32.20 0.15 -0.15 79,350 0.15 0.20 24,825 12000.00 600 1,395.15 1,400.00 375 -22.55 1,395.05 - 394 -25,050 874,125
- -75 1 30.45 0.05 -2.25 - - 0.90 6,000 12050.00 600 1,424.90 1,470.50 600 - - - - - -
7,200 -525 12 33.03 0.10 -0.30 3,150 0.10 0.40 1,125 12100.00 600 1,477.80 1,518.65 600 - 1,527.00 - - - 2,700
- - - - - - - - 1.80 6,000 12150.00 600 1,524.90 1,570.50 600 - - - - - -
2,625 - - - 0.50 - 75 0.10 0.55 3,000 12200.00 600 1,577.80 1,618.60 600 - - - - - -
- - - - - - - - 1.80 6,000 12250.00 600 1,624.90 1,670.15 600 - - - - - -
- - - - - - - - 0.65 1,050 12300.00 600 1,677.20 1,718.65 600 - - - - - -
- - - - - - - - 1.80 6,000 12350.00 600 1,725.35 1,770.65 600 - - - - - -
- - - - - - - - 0.60 1,050 12400.00 600 1,777.20 1,817.60 600 - - - - - -
- - - - - - - - 1.85 6,000 12450.00 600 1,825.35 1,869.60 600 - - - - - -
92,925 9,150 662 41.60 0.15 -0.05 525 0.15 0.20 6,900 12500.00 75 1,896.10 1,904.50 75 -11.30 1,901.00 - 644 -42,900 200,325
- - - - - - - - 1.75 6,000 12550.00 600 1,925.35 1,969.60 600 - - - - - -
5,175 - - - 0.25 - 1,050 0.05 0.30 975 12600.00 600 1,977.20 2,018.15 600 - 2,145.35 - - - 1,200
- - - - - - - - 0.85 6,000 12650.00 600 2,024.20 2,069.60 600 - - - - - -
Total 34,138,125 1,175,578 1,542,533 48,948,225

Top
Note : 10% interest rate is applied while computing implied volatility.
 Highlighted options are in-the-money.

NSE group companies NSCCL NSETECH IISL DotEx NSEIT NSICL

Copyright © 2017 National Stock Exchange of India Ltd. All rights reserved.     Best viewed in IE8+ and 1024 x 768 resolution. Terms of Use | Disclaimer | Sitemap

https://www.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?symbolCode=-10006&symbol=NIFTY&symbol=NIFTY&instrument=-&