| Symbol | Expiry Date | Option Type | Strike Price | LTP | Change (%) |
High / Low | Avg Price | Vol | Value (Rs.Lacs) |
Open Interest | Change OI |
|---|---|---|---|---|---|---|---|---|---|---|---|
| NIFTY | 31-May-12 | CE | 5,000.00 | 64.30 | -21.35 -24.93% |
83.20 60.25 |
24,080,900 | 481,618 | 16,818.10 | 4,464,000 | 77,500 1.77% |
| NIFTY | 31-May-12 | CE | 5,100.00 | 32.15 | -14.45 -31.01% |
44.80 29.80 |
18,950,600 | 379,012 | 6,954.87 | 5,482,900 | 590,900 12.08% |
| NIFTY | 31-May-12 | CE | 5,200.00 | 15.15 | -8.10 -34.84% |
21.95 14.00 |
14,298,000 | 285,960 | 2,546.47 | 7,179,050 | 279,950 4.06% |
| NIFTY | 31-May-12 | CE | 4,900.00 | 113.25 | -27.20 -19.37% |
140.00 104.30 |
10,407,050 | 208,141 | 12,292.81 | 2,764,450 | 1,387,100 100.71% |
| NIFTY | 31-May-12 | CE | 5,300.00 | 6.85 | -4.15 -37.73% |
10.40 6.40 |
7,463,550 | 149,271 | 616.49 | 6,624,950 | -1,350 -0.02% |
| NIFTY | 31-May-12 | CE | 5,400.00 | 3.60 | -1.85 -33.94% |
5.10 3.30 |
4,760,000 | 95,200 | 201.35 | 6,692,300 | -70,150 -1.04% |
| NIFTY | 31-May-12 | CE | 5,600.00 | 1.70 | -0.15 -8.11% |
1.90 1.55 |
2,030,100 | 40,602 | 34.51 | 4,556,950 | -72,100 -1.56% |
| NIFTY | 31-May-12 | CE | 5,500.00 | 2.20 | -0.80 -26.67% |
3.00 2.05 |
1,577,750 | 31,555 | 38.02 | 4,156,150 | 38,650 0.94% |
| NIFTY | 28-Jun-12 | CE | 5,100.00 | 77.00 | -16.15 -17.34% |
93.95 72.40 |
809,800 | 16,196 | 646.14 | 794,650 | 283,000 55.31% |
| NIFTY | 28-Jun-12 | CE | 5,200.00 | 47.85 | -11.60 -19.51% |
59.75 45.25 |
774,850 | 15,497 | 394.48 | 904,100 | 210,900 30.42% |
| NIFTY | 28-Jun-12 | CE | 5,300.00 | 29.00 | -7.55 -20.66% |
36.65 27.05 |
757,950 | 15,159 | 231.40 | 878,750 | 23,700 2.77% |
| NIFTY | 28-Jun-12 | CE | 5,400.00 | 17.05 | -4.55 -21.06% |
21.75 16.00 |
720,350 | 14,407 | 129.23 | 913,750 | 18,650 2.08% |
| NIFTY | 31-May-12 | CE | 4,800.00 | 177.90 | -30.45 -14.61% |
212.00 131.10 |
711,900 | 14,238 | 1,310.18 | 776,300 | 94,900 13.93% |
| NIFTY | 28-Jun-12 | CE | 5,600.00 | 6.35 | -1.20 -15.89% |
8.00 5.70 |
543,600 | 10,872 | 34.57 | 607,250 | -90,250 -12.94% |
| NIFTY | 28-Jun-12 | CE | 5,000.00 | 118.05 | -19.65 -14.27% |
141.10 111.10 |
542,400 | 10,848 | 663.41 | 1,447,650 | 18,650 1.31% |
| NIFTY | 31-May-12 | CE | 5,700.00 | 1.15 | 0.00 0.00% |
1.25 0.95 |
522,050 | 10,441 | 5.95 | 1,931,700 | -37,200 -1.89% |
| NIFTY | 28-Jun-12 | CE | 5,500.00 | 10.40 | -2.70 -20.61% |
13.20 10.05 |
509,050 | 10,181 | 55.23 | 645,550 | -27,700 -4.11% |
| NIFTY | 31-May-12 | CE | 5,800.00 | 0.70 | 0.05 7.69% |
0.80 0.60 |
332,850 | 6,657 | 2.20 | 501,050 | -57,450 -10.29% |
| NIFTY | 26-Jul-12 | CE | 5,100.00 | 121.35 | -13.45 -9.98% |
144.90 112.10 |
318,350 | 6,367 | 403.44 | 171,850 | 87,100 102.77% |
| NIFTY | 28-Jun-12 | CE | 4,900.00 | 171.25 | -21.05 -10.95% |
197.50 159.50 |
281,450 | 5,629 | 493.75 | 377,250 | 65,400 20.97% |
| NIFTY | 31-May-12 | CE | 6,000.00 | 0.30 | 0.00 0.00% |
0.35 0.25 |
259,850 | 5,197 | 0.75 | 490,950 | -28,300 -5.45% |
| NIFTY | 31-May-12 | CE | 4,700.00 | 255.40 | -35.70 -12.26% |
293.00 237.00 |
162,300 | 3,246 | 421.25 | 172,350 | 11,600 7.22% |
| NIFTY | 26-Jul-12 | CE | 5,500.00 | 24.25 | -5.25 -17.80% |
29.95 23.00 |
125,900 | 2,518 | 32.95 | 180,950 | 26,450 17.12% |
| NIFTY | 27-Dec-12 | CE | 6,000.00 | 59.75 | -5.05 -7.79% |
68.00 56.20 |
120,300 | 2,406 | 72.96 | 1,138,650 | -31,150 -2.66% |
| BANKNIFTY | 31-May-12 | CE | 9,500.00 | 180.90 | -6.25 -3.34% |
237.95 141.00 |
113,650 | 4,546 | 206.30 | 75,825 | 12,725 20.17% |
| NIFTY | 26-Jul-12 | CE | 5,200.00 | 85.30 | -12.30 -12.60% |
100.85 78.65 |
81,450 | 1,629 | 70.41 | 264,850 | 18,050 7.31% |
| NIFTY | 31-May-12 | CE | 5,900.00 | 0.40 | 0.00 0.00% |
0.40 0.35 |
78,400 | 1,568 | 0.29 | 292,150 | -5,800 -1.95% |
| NIFTY | 26-Jul-12 | CE | 5,300.00 | 57.55 | -6.95 -10.78% |
67.00 51.00 |
76,350 | 1,527 | 44.33 | 179,500 | 32,050 21.74% |
| NIFTY | 28-Jun-12 | CE | 4,800.00 | 232.70 | -25.25 -9.79% |
265.10 220.70 |
69,350 | 1,387 | 166.59 | 159,050 | 18,150 12.88% |
| NIFTY | 27-Dec-12 | CE | 5,000.00 | 379.85 | -21.95 -5.46% |
404.00 366.00 |
59,100 | 1,182 | 222.19 | 355,350 | 42,200 13.48% |
| NIFTY | 31-May-12 | CE | 4,600.00 | 338.15 | -29.40 -8.00% |
380.00 320.00 |
56,350 | 1,127 | 192.94 | 90,950 | 39,700 77.46% |
| BANKNIFTY | 31-May-12 | CE | 10,000.00 | 45.90 | -4.05 -8.11% |
65.00 33.05 |
55,175 | 2,207 | 26.46 | 95,425 | 5,875 6.56% |
| NIFTY | 28-Jun-12 | CE | 5,700.00 | 4.30 | -0.40 -8.51% |
5.05 3.70 |
54,050 | 1,081 | 2.23 | 360,600 | 300 0.08% |
| NIFTY | 26-Jul-12 | CE | 5,000.00 | 165.55 | -20.55 -11.04% |
188.35 151.30 |
50,350 | 1,007 | 85.77 | 177,700 | 13,750 8.39% |
| NIFTY | 26-Jul-12 | CE | 6,000.00 | 3.90 | 0.15 4.00% |
4.40 3.25 |
50,250 | 1,005 | 1.82 | 53,050 | 1,700 3.31% |
| NIFTY | 31-May-12 | CE | 4,000.00 | 919.55 | -37.95 -3.96% |
960.30 892.00 |
46,550 | 931 | 428.10 | 363,450 | 4,350 1.21% |
| NIFTY | 31-May-12 | CE | 6,300.00 | 0.15 | 0.05 50.00% |
0.15 0.05 |
46,050 | 921 | 0.04 | 115,850 | -2,750 -2.32% |
| NIFTY | 26-Jul-12 | CE | 5,700.00 | 11.00 | -1.55 -12.35% |
12.95 9.50 |
45,250 | 905 | 4.92 | 64,750 | -14,550 -18.35% |
| NIFTY | 26-Jul-12 | CE | 5,400.00 | 38.65 | -4.75 -10.94% |
46.45 35.10 |
44,300 | 886 | 16.96 | 139,100 | -450 -0.32% |
| NIFTY | 27-Dec-12 | CE | 5,500.00 | 165.20 | -16.85 -9.26% |
182.00 159.20 |
41,850 | 837 | 69.53 | 616,500 | -3,850 -0.62% |
| NIFTY | 26-Jul-12 | CE | 5,600.00 | 17.10 | -2.00 -10.47% |
21.90 15.50 |
39,500 | 790 | 6.68 | 95,500 | -8,400 -8.08% |
| BANKNIFTY | 31-May-12 | CE | 9,700.00 | 112.45 | -2.35 -2.05% |
145.50 84.20 |
34,200 | 1,368 | 38.24 | 23,250 | 7,150 44.41% |
| BANKNIFTY | 31-May-12 | CE | 9,400.00 | 230.50 | 0.85 0.37% |
292.00 180.00 |
28,200 | 1,128 | 62.77 | 16,875 | 3,825 29.31% |
| NIFTY | 28-Jun-12 | CE | 5,800.00 | 2.85 | -0.40 -12.31% |
3.50 2.50 |
27,550 | 551 | 0.77 | 385,500 | -7,000 -1.78% |
| NIFTY | 26-Jul-12 | CE | 4,900.00 | 223.55 | -20.95 -8.57% |
250.00 206.40 |
27,300 | 546 | 60.65 | 29,150 | 24,150 483.00% |
| BANKNIFTY | 31-May-12 | CE | 9,600.00 | 143.05 | -1.30 -0.90% |
185.00 106.25 |
25,150 | 1,006 | 36.18 | 25,400 | 3,100 13.90% |
| NIFTY | 31-May-12 | CE | 6,600.00 | 0.10 | 0.00 0.00% |
0.15 0.05 |
24,450 | 489 | 0.02 | 27,400 | 250 0.92% |
| BANKNIFTY | 31-May-12 | CE | 9,800.00 | 82.85 | -3.65 -4.22% |
112.00 62.00 |
23,375 | 935 | 18.74 | 46,250 | 3,250 7.56% |
| BANKNIFTY | 31-May-12 | CE | 10,500.00 | 8.55 | -4.70 -35.47% |
14.95 7.10 |
22,125 | 885 | 1.96 | 125,975 | 4,700 3.88% |
| NIFTY | 24-Dec-14 | CE | 5,000.00 | 1,032.80 | -117.20 -10.19% |
1,032.80 1,032.80 |
20,000 | 400 | 206.56 | 491,700 | 20,000 4.24% |
| BANKNIFTY | 31-May-12 | CE | 9,300.00 | 277.50 | -7.35 -2.58% |
350.00 220.05 |
18,125 | 725 | 48.30 | 16,475 | 7,275 79.08% |
| BANKNIFTY | 31-May-12 | CE | 10,200.00 | 26.05 | -1.60 -5.79% |
36.00 17.60 |
16,500 | 660 | 4.13 | 65,450 | 550 0.85% |
| NIFTY | 26-Jul-12 | CE | 5,800.00 | 6.55 | -0.60 -8.39% |
8.25 6.35 |
15,050 | 301 | 1.03 | 35,550 | -1,250 -3.40% |
| NIFTY | 31-May-12 | CE | 4,500.00 | 431.40 | -34.80 -7.46% |
465.60 408.90 |
14,800 | 296 | 65.16 | 244,550 | 1,150 0.47% |
| NIFTY | 31-May-12 | CE | 6,500.00 | 0.15 | 0.05 50.00% |
0.15 0.05 |
14,450 | 289 | 0.02 | 19,200 | 50 0.26% |
| NIFTY | 28-Jun-12 | CE | 4,500.00 | 466.80 | -33.20 -6.64% |
505.00 444.55 |
14,200 | 284 | 65.89 | 100,450 | 6,900 7.38% |
| NIFTY | 31-May-12 | CE | 6,400.00 | 0.15 | 0.05 50.00% |
0.15 0.10 |
11,950 | 239 | 0.01 | 27,200 | -100 -0.37% |
| NIFTY | 28-Jun-12 | CE | 6,000.00 | 1.40 | 0.10 7.69% |
1.40 0.95 |
9,400 | 188 | 0.11 | 458,600 | -6,550 -1.41% |
| NIFTY | 28-Jun-12 | CE | 4,700.00 | 304.65 | -30.15 -9.01% |
336.45 293.00 |
8,500 | 170 | 27.16 | 54,450 | -1,500 -2.68% |
| NIFTY | 28-Jun-12 | CE | 4,000.00 | 934.35 | -31.65 -3.28% |
975.00 910.00 |
7,150 | 143 | 67.18 | 63,850 | 2,600 4.24% |
| BANKNIFTY | 31-May-12 | CE | 9,900.00 | 61.55 | -3.55 -5.45% |
87.45 41.00 |
6,200 | 248 | 3.81 | 20,850 | 350 1.71% |
| NIFTY | 27-Dec-12 | CE | 6,500.00 | 25.90 | 0.95 3.81% |
26.00 21.15 |
6,200 | 124 | 1.56 | 552,300 | -400 -0.07% |
| BANKNIFTY | 31-May-12 | CE | 10,800.00 | 5.50 | 0.45 8.91% |
5.85 2.50 |
5,325 | 213 | 0.25 | 14,775 | -2,900 -16.41% |
| BANKNIFTY | 31-May-12 | CE | 10,100.00 | 35.90 | -3.70 -9.34% |
48.70 25.60 |
4,800 | 192 | 1.67 | 23,650 | 800 3.50% |
| BANKNIFTY | 31-May-12 | CE | 10,300.00 | 20.00 | -0.30 -1.48% |
22.50 9.60 |
3,050 | 122 | 0.48 | 24,500 | -775 -3.07% |
| NIFTY | 28-Jun-12 | CE | 2,000.00 | 2,920.00 | -30.95 -1.05% |
2,950.00 2,897.70 |
2,900 | 58 | 84.65 | 243,300 | 1,600 0.66% |
| BANKNIFTY | 31-May-12 | CE | 10,400.00 | 12.20 | -3.05 -20.00% |
17.00 10.20 |
2,700 | 108 | 0.35 | 22,975 | 850 3.84% |
| NIFTY | 31-May-12 | CE | 6,700.00 | 0.10 | 0.00 0.00% |
0.10 0.05 |
2,200 | 44 | 0.00 | 51,350 | -600 -1.15% |
| BANKNIFTY | 31-May-12 | CE | 9,200.00 | 329.25 | -91.20 -21.69% |
393.95 280.80 |
2,000 | 80 | 6.12 | 1,350 | 1,225 980.00% |
| NIFTY | 27-Dec-12 | CE | 7,000.00 | 10.55 | -1.40 -11.72% |
11.50 10.00 |
1,950 | 39 | 0.22 | 285,600 | 0 0.00% |
| BANKNIFTY | 31-May-12 | CE | 11,000.00 | 3.70 | 0.05 1.37% |
4.00 2.25 |
1,625 | 65 | 0.05 | 80,975 | -275 -0.34% |
| NIFTY | 31-May-12 | CE | 6,100.00 | 0.15 | 0.00 0.00% |
0.15 0.10 |
1,600 | 32 | 0.00 | 106,150 | -250 -0.23% |
| NIFTY | 27-Sep-12 | CE | 6,000.00 | 20.00 | -29.00 -59.18% |
20.00 15.00 |
1,550 | 31 | 0.25 | 4,600 | -1,000 -17.86% |
| NIFTY | 27-Dec-12 | CE | 6,100.00 | 45.15 | -39.75 -46.82% |
45.15 45.10 |
1,000 | 20 | 0.45 | 3,850 | 200 5.48% |
| BANKNIFTY | 31-May-12 | CE | 9,000.00 | 514.90 | 63.90 14.17% |
605.85 399.90 |
900 | 36 | 4.04 | 2,400 | -100 -4.00% |
| NIFTY | 28-Jun-12 | CE | 5,900.00 | 2.00 | 0.10 5.26% |
2.00 1.90 |
900 | 18 | 0.02 | 141,750 | -400 -0.28% |
| BANKNIFTY | 31-May-12 | CE | 10,700.00 | 6.00 | -4.00 -40.00% |
7.50 6.00 |
800 | 32 | 0.05 | 9,900 | -50 -0.50% |
| NIFTY | 28-Jun-12 | CE | 3,000.00 | 1,940.00 | -10.00 -0.51% |
1,941.45 1,900.00 |
750 | 15 | 14.35 | 2,650 | 750 39.47% |
| NIFTY | 27-Dec-12 | CE | 4,500.00 | 685.00 | -22.15 -3.13% |
701.00 672.00 |
650 | 13 | 4.45 | 87,400 | 0 0.00% |
| BANKNIFTY | 31-May-12 | CE | 8,500.00 | 800.00 | -100.00 -11.11% |
800.00 800.00 |
600 | 24 | 4.80 | 1,200 | 600 100.00% |
| NIFTY | 31-May-12 | CE | 4,200.00 | 716.45 | -40.65 -5.37% |
739.30 700.00 |
600 | 12 | 4.31 | 17,750 | -50 -0.28% |
| NIFTY | 31-May-12 | CE | 4,300.00 | 614.65 | -35.35 -5.44% |
614.65 600.00 |
550 | 11 | 3.31 | 48,600 | -450 -0.92% |
| NIFTY | 26-Jul-12 | CE | 4,800.00 | 285.00 | -257.90 -47.50% |
285.00 192.50 |
500 | 10 | 1.24 | 500 | 500 0.00% |
| NIFTY | 31-May-12 | CE | 4,400.00 | 516.95 | -38.05 -6.86% |
552.00 495.30 |
450 | 9 | 2.35 | 3,400 | 50 1.49% |
| NIFTY | 28-Jun-12 | CE | 6,100.00 | 1.40 | 0.00 0.00% |
1.40 0.55 |
400 | 8 | 0.01 | 42,750 | -300 -0.70% |
| BANKNIFTY | 28-Jun-12 | CE | 9,500.00 | 290.00 | -25.00 -7.94% |
290.00 250.00 |
375 | 15 | 1.01 | 800 | 300 60.00% |
| BANKNIFTY | 31-May-12 | CE | 10,600.00 | 6.00 | -7.15 -54.37% |
7.90 3.15 |
300 | 12 | 0.02 | 13,425 | 25 0.19% |
| NIFTY | 26-Jul-12 | CE | 5,900.00 | 5.50 | -0.25 -4.35% |
5.95 4.25 |
300 | 6 | 0.01 | 11,000 | 50 0.46% |
| NIFTY | 27-Dec-12 | CE | 3,000.00 | 1,915.50 | -64.50 -3.26% |
2,000.00 1,901.00 |
300 | 6 | 5.88 | 10,900 | 0 0.00% |
| NIFTY | 27-Sep-12 | CE | 5,600.00 | 56.55 | -18.45 -24.60% |
56.55 56.55 |
300 | 6 | 0.17 | 2,050 | 0 0.00% |
| NIFTY | 28-Jun-12 | CE | 6,500.00 | 0.30 | -0.30 -50.00% |
0.45 0.25 |
300 | 6 | 0.00 | 13,250 | 150 1.15% |
| BANKNIFTY | 28-Jun-12 | CE | 9,300.00 | 349.00 | -886.25 -71.75% |
391.35 349.00 |
250 | 10 | 0.93 | 225 | 225 0.00% |
| NIFTY | 27-Sep-12 | CE | 5,700.00 | 39.95 | -9.05 -18.47% |
39.95 39.95 |
200 | 4 | 0.08 | 4,050 | 0 0.00% |
| BANKNIFTY | 28-Jun-12 | CE | 10,000.00 | 168.95 | 19.95 13.39% |
168.95 149.00 |
175 | 7 | 0.27 | 250 | 75 42.86% |
| BANKNIFTY | 31-May-12 | CE | 11,500.00 | 2.05 | -0.95 -31.67% |
2.05 2.00 |
150 | 6 | 0.00 | 4,100 | 0 0.00% |
| NIFTY | 28-Jun-12 | CE | 4,600.00 | 380.00 | -54.05 -12.45% |
380.00 380.00 |
100 | 2 | 0.38 | 8,850 | 0 0.00% |
| BANKNIFTY | 31-May-12 | CE | 8,800.00 | 720.00 | -1,018.25 -58.58% |
720.00 600.00 |
50 | 2 | 0.33 | 25 | 25 0.00% |
| BANKNIFTY | 31-May-12 | CE | 9,100.00 | 435.00 | -1,557.00 -78.16% |
450.00 435.00 |
50 | 2 | 0.22 | 50 | 50 0.00% |
| NIFTY | 26-Jul-12 | CE | 4,000.00 | 950.00 | -61.00 -6.03% |
950.00 950.00 |
50 | 1 | 0.48 | 6,800 | -50 -0.73% |
| NIFTY | 27-Dec-12 | CE | 5,700.00 | 150.00 | -31.00 -17.13% |
150.00 150.00 |
50 | 1 | 0.08 | 136,150 | 0 0.00% |
| NIFTY | 27-Sep-12 | CE | 5,500.00 | 86.80 | 1.80 2.12% |
86.80 86.80 |
50 | 1 | 0.04 | 2,750 | -50 -1.79% |
| NIFTY | 28-Jun-12 | CE | 6,200.00 | 0.55 | -0.45 -45.00% |
0.55 0.55 |
50 | 1 | 0.00 | 24,850 | 0 0.00% |
| NIFTY | 28-Jun-12 | CE | 6,300.00 | 0.15 | -0.30 -66.67% |
0.15 0.15 |
50 | 1 | 0.00 | 36,300 | 0 0.00% |
| BANKNIFTY | 28-Jun-12 | CE | 10,100.00 | 115.00 | 0.00 0.00% |
115.00 115.00 |
25 | 1 | 0.03 | 275 | 0 0.00% |
| BANKNIFTY | 31-May-12 | CE | 11,100.00 | 1.35 | -1.70 -55.74% |
1.35 1.35 |
25 | 1 | 0.00 | 425 | 0 0.00% |
| BANKNIFTY | 31-May-12 | CE | 11,300.00 | 1.15 | -1.85 -61.67% |
1.15 1.15 |
25 | 1 | 0.00 | 250 | 0 0.00% |
