Options : Most Active Value

Symbol	Expiry Date	Option Type	Strike Price	LTP	Change (%)	High / Low	Avg Price	Vol	Value (Rs.Lacs)	Open Interest
NIFTY	31-May-12	PE	4,900.00	71.45	-30.85 -30.16%	118.00 65.60	79.46	20,190,400 403,808	16,043.29	6,938,950
NIFTY	31-May-12	CE	4,900.00	110.55	23.30 26.70%	116.70 70.60	101.88	13,023,700 260,474	13,268.55	2,986,100
NIFTY	31-May-12	CE	5,000.00	59.75	13.55 29.33%	64.20 35.20	55.54	21,683,150 433,663	12,042.82	4,946,500
NIFTY	31-May-12	PE	4,800.00	39.60	-22.10 -35.82%	69.95 36.15	46.18	17,669,650 353,393	8,159.84	7,182,300
NIFTY	31-May-12	PE	5,000.00	118.85	-37.75 -24.11%	174.90 111.30	129.30	5,701,250 114,025	7,371.72	4,781,200
NIFTY	31-May-12	CE	5,100.00	27.50	5.60 25.57%	30.40 15.30	25.41	14,158,400 283,168	3,597.65	5,757,750
NIFTY	31-May-12	PE	4,700.00	20.20	-13.25 -39.61%	39.10 18.35	25.09	11,282,600 225,652	2,830.80	4,960,350
NIFTY	31-May-12	CE	4,800.00	176.55	35.25 24.95%	186.00 126.80	164.53	1,427,700 28,554	2,348.99	1,117,300
NIFTY	31-May-12	PE	5,100.00	183.95	-47.35 -20.47%	241.50 175.45	197.56	1,119,300 22,386	2,211.29	3,285,750
NIFTY	25-Jun-15	CE	5,200.00	1,061.00	-828.30 -43.84%	1,061.00 1,061.00	1,061.00	191,300 3,826	2,029.69	191,300
NIFTY	31-May-12	PE	5,200.00	267.50	-42.50 -13.71%	331.00 256.55	290.83	537,650 10,753	1,563.65	1,637,150
NIFTY	31-May-12	CE	5,200.00	11.40	2.10 22.58%	13.35 6.70	10.78	9,372,150 187,443	1,010.32	7,706,350
NIFTY	31-May-12	PE	4,600.00	10.00	-8.15 -44.90%	21.00 8.90	12.60	7,988,200 159,764	1,006.51	4,534,650
NIFTY	31-May-12	PE	5,300.00	353.45	-52.55 -12.94%	476.65 349.00	374.65	229,200 4,584	858.70	1,130,650
NIFTY	28-Jun-12	CE	5,000.00	120.45	20.90 20.99%	124.95 80.10	114.78	731,500 14,630	839.62	1,460,800
NIFTY	28-Jun-12	PE	5,000.00	161.40	-35.45 -18.01%	207.00 155.60	169.33	472,400 9,448	799.91	2,367,300
NIFTY	28-Jun-12	PE	4,900.00	116.80	-27.65 -19.14%	153.10 112.05	125.77	578,600 11,572	727.71	1,316,650
NIFTY	28-Jun-12	PE	4,800.00	83.85	-21.65 -20.52%	109.95 80.20	91.53	686,150 13,723	628.03	1,970,950
NIFTY	27-Dec-12	CE	5,000.00	384.20	41.55 12.13%	385.00 340.00	372.41	131,300 2,626	488.97	500,400
NIFTY	28-Jun-12	CE	4,900.00	173.15	26.50 18.07%	179.60 140.25	163.21	289,050 5,781	471.76	437,050
NIFTY	28-Jun-12	CE	5,100.00	77.10	15.45 25.06%	80.50 59.00	71.52	559,500 11,190	400.15	868,600
NIFTY	31-May-12	CE	4,700.00	256.50	44.65 21.08%	269.00 198.00	243.97	160,400 3,208	391.33	202,300
BANKNIFTY	28-Jun-12	CE	9,300.00	348.00	32.15 10.18%	379.35 278.70	378.24	101,450 4,058	383.72	100,925
NIFTY	31-May-12	CE	4,000.00	931.25	51.25 5.82%	944.00 885.00	918.52	38,300 766	351.79	344,250
NIFTY	28-Jun-12	PE	4,600.00	40.10	-12.75 -24.12%	63.00 38.45	43.48	800,200 16,004	347.93	1,114,450
NIFTY	28-Jun-12	PE	4,700.00	58.45	-18.00 -23.54%	76.85 56.00	63.65	482,350 9,647	307.02	1,042,150
NIFTY	28-Jun-12	CE	4,800.00	235.60	30.00 14.59%	244.00 198.60	219.98	132,400 2,648	291.25	265,750
NIFTY	25-Jun-15	PE	5,000.00	599.80	328.00 120.68%	600.00 599.80	599.99	47,000 940	282.00	47,000
NIFTY	28-Jun-12	CE	5,200.00	46.85	8.80 23.13%	49.45 32.00	43.37	593,400 11,868	257.36	1,066,650
NIFTY	31-May-12	PE	5,600.00	649.30	-51.90 -7.40%	710.00 642.55	676.92	36,250 725	245.38	401,700
NIFTY	31-May-12	CE	5,300.00	4.95	0.55 12.50%	5.90 3.10	4.80	4,853,400 97,068	232.96	6,553,250
NIFTY	31-May-12	PE	5,400.00	456.30	-51.45 -10.13%	513.00 444.40	477.18	47,900 958	228.57	560,000
NIFTY	31-May-12	PE	4,500.00	4.65	-4.45 -48.90%	9.95 4.10	6.21	3,592,500 71,850	223.09	3,636,500
NIFTY	31-May-12	CE	4,500.00	434.25	46.00 11.85%	450.00 390.00	415.41	53,200 1,064	221.00	255,450
NIFTY	31-May-12	PE	6,000.00	1,049.60	-50.40 -4.58%	1,098.60 1,041.00	1,076.31	20,450 409	220.11	397,650
NIFTY	28-Jun-12	PE	5,100.00	218.60	-38.35 -14.93%	266.95 210.20	238.16	80,200 1,604	191.00	554,900
NIFTY	31-May-12	CE	4,600.00	346.65	64.45 22.84%	357.85 302.00	332.60	54,200 1,084	180.27	93,150
NIFTY	31-May-12	PE	5,700.00	756.05	-51.00 -6.32%	807.00 744.60	779.86	19,750 395	154.02	335,250
BANKNIFTY	31-May-12	CE	9,300.00	214.65	21.45 11.10%	234.00 167.75	204.22	73,225 2,929	149.54	41,300
BANKNIFTY	31-May-12	CE	9,500.00	131.70	20.10 18.01%	145.00 95.05	125.71	108,825 4,353	136.80	86,925
NIFTY	28-Jun-12	PE	5,200.00	289.25	-43.20 -12.99%	340.00 280.00	301.81	42,350 847	127.82	785,600
NIFTY	27-Dec-12	PE	5,000.00	312.50	-29.40 -8.60%	340.10 303.85	331.21	37,200 744	123.21	1,044,550
NIFTY	31-May-12	PE	5,500.00	553.65	-45.05 -7.52%	630.00 543.40	563.56	21,700 434	122.29	503,400
NIFTY	28-Jun-12	CE	5,300.00	27.40	3.30 13.69%	29.20 20.55	24.72	473,200 9,464	116.98	913,650
NIFTY	28-Jun-12	PE	4,500.00	27.75	-8.85 -24.18%	36.75 26.25	30.16	379,400 7,588	114.43	1,665,450
NIFTY	28-Jun-12	PE	5,300.00	364.90	-45.10 -11.00%	420.55 357.35	386.57	29,200 584	112.88	373,150
BANKNIFTY	31-May-12	PE	9,000.00	124.20	-35.10 -22.03%	210.00 112.65	136.55	78,800 3,152	107.60	122,300
NIFTY	28-Jun-12	CE	2,000.00	2,941.00	79.95 2.79%	2,944.70 2,884.95	2,912.46	3,600 72	104.85	246,450
BANKNIFTY	31-May-12	PE	9,200.00	191.00	-62.10 -24.54%	245.55 176.10	205.01	49,275 1,971	101.02	24,450
NIFTY	26-Jul-12	CE	5,000.00	162.70	17.65 12.17%	170.00 142.00	157.90	47,450 949	74.92	227,500
NIFTY	28-Jun-12	CE	5,400.00	15.55	2.20 16.48%	16.75 11.25	14.98	422,550 8,451	63.30	974,000
NIFTY	26-Jul-12	PE	5,000.00	188.10	-28.90 -13.32%	216.45 183.00	192.71	31,750 635	61.19	385,200
NIFTY	26-Jul-12	PE	4,800.00	111.15	-23.85 -17.67%	144.90 110.00	119.22	51,150 1,023	60.98	211,450
NIFTY	27-Dec-12	CE	5,500.00	168.80	15.70 10.25%	171.40 149.00	161.74	37,400 748	60.49	638,850
NIFTY	31-May-12	CE	5,400.00	2.50	0.25 11.11%	2.85 1.80	2.44	2,455,100 49,102	59.90	6,391,150
NIFTY	28-Jun-12	PE	5,400.00	450.25	-49.95 -9.99%	505.00 445.00	462.15	12,850 257	59.39	332,500
NIFTY	26-Jul-12	PE	5,100.00	238.75	-29.75 -11.08%	279.85 236.00	261.72	22,500 450	58.89	125,700
NIFTY	26-Jul-12	PE	4,900.00	147.70	-29.35 -16.58%	171.60 143.65	162.19	33,250 665	53.93	281,200
BANKNIFTY	31-May-12	CE	9,200.00	266.15	62.60 30.75%	290.00 214.20	250.35	21,250 850	53.20	18,525
NIFTY	28-Jun-12	PE	4,400.00	18.15	-6.55 -26.52%	25.10 17.55	20.55	241,650 4,833	49.66	601,500
BANKNIFTY	31-May-12	PE	9,100.00	154.25	-42.30 -21.52%	200.00 142.00	163.40	28,600 1,144	46.73	16,900
BANKNIFTY	31-May-12	CE	9,400.00	169.45	19.30 12.85%	185.00 132.10	160.71	28,875 1,155	46.41	28,075
BANKNIFTY	31-May-12	PE	9,500.00	348.40	-81.60 -18.98%	425.00 317.05	371.66	11,875 475	44.13	59,625
NIFTY	26-Jul-12	CE	5,200.00	81.95	8.55 11.65%	86.00 63.00	77.73	55,300 1,106	42.98	308,600
NIFTY	27-Dec-12	PE	4,500.00	143.95	-16.85 -10.48%	156.00 140.30	146.17	27,650 553	40.42	735,000
BANKNIFTY	31-May-12	PE	9,300.00	235.80	-52.70 -18.27%	310.00 217.85	247.91	16,250 650	40.29	21,750
NIFTY	26-Jul-12	CE	4,900.00	221.30	33.80 18.03%	226.10 190.00	203.43	18,250 365	37.13	71,950
NIFTY	31-May-12	PE	6,700.00	1,743.90	-59.65 -3.31%	1,782.55 1,734.90	1,752.72	2,100 42	36.81	136,400
NIFTY	28-Jun-12	PE	5,500.00	540.50	-54.50 -9.16%	600.00 533.00	568.44	6,350 127	36.10	114,450
BANKNIFTY	31-May-12	CE	9,600.00	100.05	9.90 10.98%	110.05 75.05	96.31	33,100 1,324	31.88	34,900
NIFTY	28-Jun-12	CE	4,000.00	941.20	51.20 5.75%	950.00 900.00	934.67	3,300 66	30.84	69,350
NIFTY	26-Jul-12	PE	4,700.00	85.80	-26.20 -23.39%	120.00 83.50	97.21	31,450 629	30.57	181,100
NIFTY	31-May-12	PE	5,800.00	850.05	-49.95 -5.55%	875.00 845.00	868.25	3,100 62	26.92	199,450
NIFTY	31-May-12	PE	4,400.00	2.30	-2.35 -50.54%	4.60 2.10	2.91	921,750 18,435	26.82	972,200
NIFTY	28-Jun-12	CE	4,500.00	475.00	37.00 8.45%	483.00 435.00	455.52	5,600 112	25.51	106,150
NIFTY	28-Jun-12	CE	4,700.00	309.35	37.20 13.67%	317.00 273.60	299.12	8,500 170	25.43	75,300
NIFTY	26-Jul-12	CE	5,100.00	119.45	14.90 14.25%	124.80 90.00	113.55	19,600 392	22.26	174,950
NIFTY	26-Jul-12	PE	4,500.00	49.25	-14.10 -22.26%	65.75 47.00	52.31	42,400 848	22.18	192,450
NIFTY	27-Jun-13	PE	5,700.00	720.00	160.00 28.57%	720.00 720.00	720.00	3,050 61	21.96	-
NIFTY	26-Jul-12	CE	5,300.00	57.50	9.85 20.67%	58.00 47.55	52.49	40,550 811	21.28	213,400
NIFTY	28-Jun-12	PE	6,000.00	1,024.00	-66.00 -6.06%	1,070.00 1,024.00	1,049.01	2,000 40	20.98	229,750
BANKNIFTY	31-May-12	PE	9,400.00	307.50	-38.95 -11.24%	358.00 260.00	316.67	6,575 263	20.82	12,675
NIFTY	31-May-12	CE	5,500.00	1.50	0.05 3.45%	1.70 1.10	1.50	1,359,200 27,184	20.39	3,991,050
NIFTY	26-Jul-12	CE	5,400.00	36.25	0.45 1.26%	37.75 30.00	33.84	58,200 1,164	19.69	181,900
NIFTY	27-Dec-12	CE	6,000.00	61.95	7.10 12.94%	63.60 54.00	59.66	31,450 629	18.76	1,143,050
NIFTY	31-May-12	CE	5,600.00	1.10	0.00 0.00%	1.20 1.00	1.09	1,672,600 33,452	18.23	4,397,400
NIFTY	28-Jun-12	CE	5,500.00	8.85	-0.05 -0.56%	9.50 7.60	8.58	205,900 4,118	17.67	632,800
BANKNIFTY	31-May-12	PE	9,900.00	653.80	-106.20 -13.97%	756.00 644.45	686.75	2,325 93	15.97	10,875
NIFTY	28-Jun-12	CE	5,600.00	5.20	-0.25 -4.59%	5.70 4.70	5.13	301,900 6,038	15.49	676,300
BANKNIFTY	31-May-12	PE	10,000.00	737.00	-53.00 -6.71%	841.00 720.00	787.29	1,850 74	14.56	33,650
BANKNIFTY	31-May-12	CE	9,800.00	55.30	5.55 11.16%	62.20 42.00	53.70	24,650 986	13.24	47,700
BANKNIFTY	31-May-12	PE	10,200.00	930.00	-97.20 -9.46%	1,010.00 880.00	956.73	1,375 55	13.16	9,100
NIFTY	26-Jul-12	CE	5,500.00	23.20	1.85 8.67%	25.00 20.00	23.17	51,300 1,026	11.89	220,750
BANKNIFTY	31-May-12	PE	8,900.00	96.95	-29.10 -23.09%	129.90 87.25	103.22	10,700 428	11.04	16,125
NIFTY	28-Jun-12	PE	4,300.00	12.00	-4.10 -25.47%	15.90 11.80	13.39	78,150 1,563	10.46	422,550
BANKNIFTY	31-May-12	PE	9,800.00	540.05	-109.95 -16.92%	630.00 540.00	576.43	1,750 70	10.09	18,050
BANKNIFTY	31-May-12	CE	9,700.00	74.95	12.00 19.06%	83.05 53.00	69.31	14,525 581	10.07	24,800
NIFTY	31-May-12	CE	4,400.00	540.40	6.20 1.16%	554.45 490.00	500.77	2,000 40	10.02	5,250
NIFTY	26-Jul-12	PE	4,600.00	65.35	-8.40 -11.39%	80.10 64.80	71.14	13,550 271	9.64	126,200
BANKNIFTY	31-May-12	CE	10,000.00	29.10	1.95 7.18%	33.70 15.20	28.56	33,175 1,327	9.47	116,025
NIFTY	31-May-12	CE	5,700.00	0.50	-0.15 -23.08%	0.80 0.45	0.56	1,597,250 31,945	8.94	1,185,600
BANKNIFTY	31-May-12	PE	8,800.00	75.20	-27.65 -26.88%	99.70 71.25	84.85	10,300 412	8.74	18,775
NIFTY	27-Dec-12	CE	4,500.00	662.50	31.40 4.98%	695.00 640.00	657.13	1,100 22	7.23	88,500
BANKNIFTY	31-May-12	PE	9,600.00	420.00	-100.00 -19.23%	499.00 404.50	446.66	1,525 61	6.81	18,875
BANKNIFTY	31-May-12	PE	10,500.00	1,202.00	-58.00 -4.60%	1,269.20 1,184.05	1,226.51	550 22	6.75	6,700
NIFTY	26-Jul-12	PE	5,200.00	296.45	-47.90 -13.91%	345.00 280.00	309.44	1,750 35	5.42	144,100
NIFTY	31-May-12	CE	4,300.00	628.80	3.50 0.56%	629.85 626.65	628.77	800 16	5.03	48,600
NIFTY	27-Dec-12	PE	4,000.00	62.10	-6.20 -9.08%	74.00 61.20	63.02	7,950 159	5.01	734,400
NIFTY	31-May-12	PE	6,500.00	1,538.50	-6.50 -0.42%	1,551.00 1,537.00	1,543.28	300 6	4.63	26,050
BANKNIFTY	31-May-12	CE	9,100.00	328.75	63.75 24.06%	335.00 270.00	304.41	1,500 60	4.57	2,300
NIFTY	31-May-12	PE	4,300.00	1.15	-1.25 -52.08%	2.50 1.05	1.58	274,500 5,490	4.34	327,400
NIFTY	26-Jul-12	PE	5,300.00	395.00	-30.05 -7.07%	395.00 390.00	394.76	1,050 21	4.14	16,750
NIFTY	31-May-12	PE	6,300.00	1,350.10	-40.00 -2.88%	1,378.10 1,350.10	1,366.10	300 6	4.10	155,650
NIFTY	31-May-12	PE	6,100.00	1,140.00	-32.00 -2.73%	1,140.00 1,140.00	1,140.00	350 7	3.99	1,950
NIFTY	27-Dec-12	PE	6,000.00	955.00	-54.00 -5.35%	970.15 955.00	961.93	400 8	3.85	52,950
NIFTY	26-Jul-12	CE	4,800.00	280.05	20.05 7.71%	280.05 256.50	269.99	1,350 27	3.64	1,950
NIFTY	28-Jun-12	PE	5,600.00	640.00	-60.00 -8.57%	680.00 640.00	649.81	550 11	3.57	128,100
NIFTY	28-Jun-12	CE	3,300.00	1,646.05	-313.95 -16.02%	1,700.00 1,645.75	1,672.95	200 4	3.35	-
NIFTY	28-Jun-12	PE	4,200.00	8.35	-2.65 -24.09%	11.50 8.00	9.64	33,450 669	3.22	675,200
NIFTY	27-Dec-12	PE	5,500.00	553.35	-53.45 -8.81%	628.00 550.00	583.36	550 11	3.21	299,850
BANKNIFTY	28-Jun-12	PE	9,300.00	386.10	-18.90 -4.67%	393.25 357.45	365.68	875 35	3.20	1,875
BANKNIFTY	31-May-12	CE	9,000.00	400.00	55.00 15.94%	410.00 331.00	355.37	875 35	3.11	2,775
NIFTY	26-Jul-12	CE	5,600.00	15.00	-0.25 -1.64%	15.80 13.00	14.42	20,150 403	2.91	90,400
NIFTY	26-Jul-12	PE	4,400.00	36.50	-12.10 -24.90%	41.10 36.00	37.55	6,900 138	2.59	53,350
NIFTY	31-May-12	CE	5,800.00	0.30	-0.25 -45.45%	0.55 0.25	0.38	472,050 9,441	1.79	514,600
BANKNIFTY	31-May-12	PE	10,400.00	1,149.90	59.90 5.50%	1,205.90 1,149.90	1,186.43	150 6	1.78	4,000
NIFTY	31-May-12	PE	6,600.00	1,647.60	-51.40 -3.03%	1,650.00 1,647.60	1,648.80	100 2	1.65	45,900
BANKNIFTY	31-May-12	CE	9,900.00	40.20	7.10 21.45%	46.75 30.00	37.69	4,125 165	1.55	20,375
NIFTY	27-Sep-12	PE	4,500.00	81.15	-18.65 -18.69%	100.00 77.00	83.70	1,750 35	1.46	12,000
BANKNIFTY	31-May-12	PE	10,100.00	822.50	-114.55 -12.22%	862.10 815.00	835.96	175 7	1.46	7,575
NIFTY	27-Sep-12	PE	5,000.00	235.00	-27.90 -10.61%	260.00 235.00	237.92	600 12	1.43	368,000
BANKNIFTY	28-Jun-12	CE	9,500.00	265.00	33.00 14.22%	272.00 230.00	247.31	575 23	1.42	1,250
NIFTY	27-Dec-12	CE	6,500.00	27.55	3.50 14.55%	27.90 22.60	26.94	5,050 101	1.36	551,600
BANKNIFTY	31-May-12	PE	10,300.00	1,020.00	-102.90 -9.16%	1,040.00 1,015.00	1,032.00	125 5	1.29	7,400
NIFTY	31-May-12	PE	4,200.00	0.75	-0.90 -54.55%	1.35 0.70	0.99	127,450 2,549	1.26	165,800
BANKNIFTY	31-May-12	PE	8,700.00	70.00	-20.00 -22.22%	102.00 45.00	73.75	1,425 57	1.05	6,325
NIFTY	26-Jul-12	CE	5,700.00	9.50	-0.40 -4.04%	10.50 8.00	9.30	11,150 223	1.04	68,350
NIFTY	28-Jun-12	CE	5,700.00	3.50	0.40 12.90%	3.75 3.00	3.48	28,200 564	0.98	355,000
NIFTY	27-Dec-12	CE	3,000.00	1,940.00	40.00 2.11%	1,940.00 1,940.00	1,940.00	50 1	0.97	10,900
NIFTY	28-Jun-12	CE	4,600.00	391.05	41.05 11.73%	391.05 375.00	385.61	250 5	0.96	8,900
BANKNIFTY	31-May-12	CE	10,100.00	19.65	0.50 2.61%	24.80 16.60	19.75	4,725 189	0.93	20,100
NIFTY	26-Jul-12	CE	6,000.00	3.70	-0.20 -5.13%	3.75 3.00	3.54	25,500 510	0.90	66,000
BANKNIFTY	31-May-12	CE	10,200.00	15.10	-1.55 -9.31%	19.50 11.05	15.06	5,950 238	0.90	65,175
NIFTY	27-Sep-12	PE	4,700.00	156.00	-0.90 -0.57%	156.00 150.00	155.45	550 11	0.85	189,650
BANKNIFTY	31-May-12	PE	8,500.00	33.85	-20.90 -38.17%	53.95 31.00	36.42	2,275 91	0.83	22,275
NIFTY	27-Dec-12	PE	3,000.00	14.25	-1.05 -6.86%	15.50 13.50	14.68	5,550 111	0.81	79,600
BANKNIFTY	31-May-12	PE	9,700.00	512.65	-67.35 -11.61%	550.00 470.00	500.27	150 6	0.75	24,475
NIFTY	31-May-12	PE	4,100.00	0.50	-0.55 -52.38%	3.00 0.45	0.72	104,200 2,084	0.75	130,700
NIFTY	27-Dec-12	CE	3,500.00	1,450.00	-70.00 -4.61%	1,450.00 1,450.00	1,450.00	50 1	0.73	200
NIFTY	28-Jun-12	PE	4,000.00	4.60	-1.30 -22.03%	5.00 4.20	4.61	15,500 310	0.71	552,300
NIFTY	26-Jul-12	PE	4,000.00	11.15	-4.35 -28.06%	15.95 10.95	11.21	6,350 127	0.71	52,650
NIFTY	26-Dec-13	CE	5,500.00	700.00	-49.00 -6.54%	700.00 699.00	699.50	100 2	0.70	298,950
NIFTY	28-Jun-12	CE	5,900.00	1.90	0.00 0.00%	2.00 1.25	1.32	51,700 1,034	0.68	92,100
NIFTY	27-Sep-12	CE	5,500.00	78.30	-8.50 -9.79%	79.00 70.10	77.75	800 16	0.62	3,500
BANKNIFTY	31-May-12	PE	8,600.00	58.00	-5.00 -7.94%	58.00 41.10	44.48	1,300 52	0.58	13,075
BANKNIFTY	28-Jun-12	PE	9,000.00	248.00	-52.00 -17.33%	270.00 239.00	253.55	225 9	0.57	9,975
NIFTY	26-Jul-12	PE	4,200.00	18.35	-7.15 -28.04%	23.00 18.10	19.20	2,950 59	0.57	33,450
NIFTY	28-Jun-12	CE	4,400.00	550.00	-220.00 -28.57%	550.00 550.00	550.00	100 2	0.55	25,300
BANKNIFTY	28-Jun-12	CE	9,600.00	230.00	37.95 19.76%	232.00 200.00	217.35	250 10	0.54	275
NIFTY	27-Dec-12	CE	4,000.00	1,031.15	-48.85 -4.52%	1,031.15 1,031.15	1,031.15	50 1	0.52	21,800
NIFTY	31-May-12	PE	4,000.00	0.50	-0.45 -47.37%	1.00 0.40	0.63	70,000 1,400	0.44	358,650
NIFTY	28-Jun-12	PE	4,100.00	6.00	-2.90 -32.58%	7.00 5.30	6.61	6,300 126	0.42	156,500
NIFTY	28-Jun-12	CE	4,200.00	750.00	-30.85 -3.95%	750.00 750.00	750.00	50 1	0.38	102,050
BANKNIFTY	28-Jun-12	CE	9,400.00	310.00	-862.40 -73.56%	310.00 273.00	291.80	125 5	0.36	125
NIFTY	26-Jul-12	CE	4,700.00	330.00	-296.50 -47.33%	330.00 330.00	330.00	100 2	0.33	100
NIFTY	27-Dec-12	PE	5,200.00	596.00	116.05 24.18%	596.00 596.00	596.00	50 1	0.30	51,950
NIFTY	26-Jul-12	CE	5,800.00	6.00	0.50 9.09%	6.25 5.50	6.07	3,350 67	0.20	45,550
NIFTY	26-Dec-13	CE	6,500.00	177.50	6.50 3.80%	180.00 175.00	177.50	100 2	0.18	120,950
NIFTY	28-Jun-12	CE	5,800.00	2.50	0.20 8.70%	2.70 2.10	2.49	6,650 133	0.17	387,250
BANKNIFTY	31-May-12	PE	8,400.00	30.00	-6.00 -16.67%	30.00 30.00	30.00	500 20	0.15	550
NIFTY	27-Sep-12	PE	4,900.00	240.00	-30.00 -11.11%	240.00 240.00	240.00	50 1	0.12	350
BANKNIFTY	31-May-12	CE	10,500.00	5.30	-0.65 -10.92%	7.50 5.00	5.76	2,025 81	0.12	124,200
NIFTY	31-May-12	CE	6,000.00	0.30	0.10 50.00%	0.35 0.25	0.29	38,250 765	0.11	488,700
BANKNIFTY	31-May-12	CE	10,300.00	8.45	-3.65 -30.17%	11.05 8.00	9.69	1,125 45	0.11	26,100
BANKNIFTY	31-May-12	PE	8,300.00	20.00	-12.00 -37.50%	20.00 20.00	20.00	500 20	0.10	575
BANKNIFTY	31-May-12	CE	10,400.00	6.10	-1.50 -19.74%	9.80 3.05	6.85	1,375 55	0.09	23,075
NIFTY	27-Dec-12	CE	7,000.00	11.10	0.15 1.37%	13.95 10.50	11.05	850 17	0.09	285,600
NIFTY	31-May-12	CE	5,900.00	0.40	0.05 14.29%	0.40 0.30	0.34	27,450 549	0.09	279,350
NIFTY	27-Sep-12	PE	4,300.00	59.75	-9.20 -13.34%	59.75 50.00	56.50	150 3	0.08	3,500
BANKNIFTY	31-May-12	CE	11,000.00	2.50	-0.10 -3.85%	3.25 2.50	2.81	2,825 113	0.08	81,900
BANKNIFTY	28-Jun-12	PE	9,100.00	288.00	-42.45 -12.85%	288.00 288.00	288.00	25 1	0.07	325
NIFTY	26-Jul-12	PE	4,300.00	27.10	-7.90 -22.57%	27.10 27.10	27.10	250 5	0.07	30,500
BANKNIFTY	28-Jun-12	CE	9,700.00	228.95	44.95 24.43%	228.95 228.95	228.95	25 1	0.06	100
NIFTY	27-Dec-12	PE	3,500.00	18.00	-8.00 -30.77%	25.00 18.00	22.00	250 5	0.06	306,050
BANKNIFTY	28-Jun-12	CE	10,000.00	100.00	-19.90 -16.60%	110.00 100.00	105.00	50 2	0.05	325
NIFTY	27-Dec-12	CE	5,700.00	105.00	-45.00 -30.00%	105.00 105.00	105.00	50 1	0.05	136,100
NIFTY	27-Sep-12	PE	4,400.00	88.00	8.00 10.00%	88.00 88.00	88.00	50 1	0.04	9,350
BANKNIFTY	31-May-12	CE	10,700.00	2.05	-2.95 -59.00%	7.40 2.05	3.82	1,125 45	0.04	8,900
NIFTY	31-May-12	CE	6,300.00	0.15	0.05 50.00%	0.15 0.05	0.11	28,000 560	0.03	107,950
NIFTY	28-Jun-12	CE	6,000.00	1.45	0.05 3.57%	1.45 0.70	1.32	2,050 41	0.03	459,300
NIFTY	31-May-12	CE	6,200.00	0.15	0.05 50.00%	0.15 0.15	0.15	16,750 335	0.03	66,550
NIFTY	28-Jun-12	CE	6,200.00	1.40	0.85 154.55%	1.40 1.00	1.20	2,050 41	0.02	24,800
NIFTY	27-Dec-12	CE	6,300.00	38.00	23.00 153.33%	38.00 38.00	38.00	50 1	0.02	107,350
BANKNIFTY	31-May-12	CE	10,600.00	5.45	0.45 9.00%	7.00 4.00	5.16	350 14	0.02	13,350
NIFTY	26-Jul-12	CE	5,900.00	4.25	0.00 0.00%	4.50 4.25	4.35	350 7	0.02	6,850
NIFTY	28-Jun-12	CE	6,100.00	1.50	0.10 7.14%	1.50 1.00	1.47	1,000 20	0.01	42,650
NIFTY	31-May-12	CE	6,400.00	0.10	-0.05 -33.33%	0.15 0.05	0.10	12,400 248	0.01	26,550
NIFTY	27-Sep-12	PE	4,000.00	18.00	-12.00 -40.00%	18.00 18.00	18.00	50 1	0.01	50
NIFTY	26-Jul-12	PE	4,100.00	17.55	-2.45 -12.25%	17.55 17.55	17.55	50 1	0.01	29,600
NIFTY	31-May-12	CE	6,100.00	0.15	-0.05 -25.00%	0.20 0.15	0.19	4,550 91	0.01	97,650
NIFTY	31-May-12	CE	6,500.00	0.10	0.00 0.00%	0.15 0.05	0.11	7,150 143	0.01	18,500
NIFTY	27-Sep-12	PE	3,800.00	10.00	-9.95 -49.87%	10.00 10.00	10.00	50 1	0.01	500
BANKNIFTY	31-May-12	CE	11,200.00	1.00	-1.10 -52.38%	1.00 1.00	1.00	375 15	0.00	4,050
NIFTY	31-May-12	CE	6,600.00	0.10	0.00 0.00%	0.15 0.10	0.10	3,200 64	0.00	23,900
NIFTY	28-Jun-12	PE	3,300.00	3.00	2.35 361.54%	3.00 3.00	3.00	100 2	0.00	150
BANKNIFTY	31-May-12	CE	10,800.00	2.15	-1.00 -31.75%	4.00 1.20	2.83	100 4	0.00	14,725
NIFTY	31-May-12	CE	6,700.00	0.10	0.00 0.00%	0.10 0.05	0.08	2,300 46	0.00	50,650
NIFTY	28-Jun-12	CE	8,600.00	0.10	0.05 100.00%	0.20 0.10	0.17	200 4	0.00	19,200

Options : Most Active Value

More in Statistics

Recommended Books