| Symbol | Expiry Date | Option Type | Strike Price | LTP | Change (%) |
High / Low | Avg Price | Vol Shares / Contracts | Value (Rs.Lacs) |
Open Interest | Change OI |
|---|---|---|---|---|---|---|---|---|---|---|---|
| NIFTY | 31-May-12 |
PE
|
3,800.00 | 1.00 | 0.95 1,900.00% |
1.00 1.00 |
1.00 | 1,000 20 |
0.01 | 1,000 | 1,000 0.00% |
| CNXIT | 31-May-12 |
PE
|
5,300.00 | 41.05 | 38.15 1,315.52% |
41.05 41.05 |
41.05 | 50 1 |
0.02 | 50 | 50 0.00% |
| NIFTY | 26-Jul-12 |
CE
|
6,100.00 | 2.00 | 1.85 1,233.33% |
2.00 2.00 |
2.00 | 50 1 |
0.00 | 10,100 | -50 -0.49% |
| NIFTY | 28-Jun-12 |
PE
|
7,600.00 | 2,666.00 | 1,783.25 202.01% |
2,666.00 2,650.00 |
2,659.75 | 200 4 |
5.32 | 200 | 200 0.00% |
| NIFTY | 28-Jun-12 |
PE
|
7,700.00 | 2,765.00 | 1,821.10 192.93% |
2,765.00 2,765.00 |
2,765.00 | 100 2 |
2.77 | 100 | 100 0.00% |
| NIFTY | 28-Jun-12 |
PE
|
7,800.00 | 2,868.00 | 1,861.25 184.88% |
2,868.00 2,865.00 |
2,866.80 | 250 5 |
7.17 | 250 | 250 0.00% |
| BANKNIFTY | 31-May-12 |
CE
|
10,800.00 | 2.95 | 1.75 145.83% |
2.95 2.95 |
2.95 | 25 1 |
0.00 | 14,700 | -25 -0.17% |
| BANKNIFTY | 31-May-12 |
CE
|
10,700.00 | 5.00 | 2.50 100.00% |
6.00 5.00 |
5.50 | 50 2 |
0.00 | 8,900 | 0 0.00% |
| BANKNIFTY | 31-May-12 |
PE
|
10,600.00 | 1,469.45 | 669.45 83.68% |
1,469.45 1,469.45 |
1,469.45 | 25 1 |
0.37 | 175 | 0 0.00% |
| NIFTY | 31-May-12 |
CE
|
6,100.00 | 0.25 | 0.10 66.67% |
0.30 0.20 |
0.20 | 20,850 417 |
0.04 | 87,050 | -10,600 -10.86% |
| BANKNIFTY | 28-Jun-12 |
PE
|
9,200.00 | 410.00 | 135.00 49.09% |
418.00 320.00 |
401.71 | 175 7 |
0.70 | 925 | 175 23.33% |
| NIFTY | 31-May-12 |
CE
|
6,200.00 | 0.20 | 0.05 33.33% |
0.20 0.05 |
0.11 | 950 19 |
0.00 | 65,650 | 0 0.00% |
| BANKNIFTY | 28-Jun-12 |
CE
|
9,400.00 | 278.65 | 57.85 26.20% |
278.65 278.65 |
278.65 | 25 1 |
0.07 | 750 | 0 0.00% |
| BANKNIFTY | 28-Jun-12 |
PE
|
9,700.00 | 629.55 | 128.00 25.52% |
629.55 352.15 |
490.85 | 50 2 |
0.25 | 25 | 25 0.00% |
| NIFTY | 31-May-12 |
CE
|
6,000.00 | 0.25 | 0.05 25.00% |
0.25 0.20 |
0.23 | 88,150 1,763 |
0.20 | 477,650 | -28,100 -5.56% |
| BANKNIFTY | 31-May-12 |
CE
|
11,500.00 | 2.50 | 0.45 21.95% |
2.50 2.50 |
2.50 | 25 1 |
0.00 | 4,100 | 0 0.00% |
| BANKNIFTY | 28-Jun-12 |
CE
|
9,000.00 | 500.00 | 86.00 20.77% |
500.00 485.00 |
493.00 | 125 5 |
0.62 | 700 | 125 21.74% |
| NIFTY | 28-Jun-12 |
PE
|
3,900.00 | 6.00 | 0.95 18.81% |
6.40 3.25 |
5.30 | 1,700 34 |
0.09 | 33,850 | 250 0.74% |
| BANKNIFTY | 28-Jun-12 |
PE
|
8,600.00 | 191.00 | 29.00 17.90% |
191.00 191.00 |
191.00 | 25 1 |
0.05 | 200 | 25 14.29% |
| NIFTY | 27-Dec-12 |
PE
|
4,900.00 | 284.30 | 42.15 17.41% |
284.30 284.30 |
284.30 | 200 4 |
0.57 | 2,600 | 200 8.33% |
| BANKNIFTY | 28-Jun-12 |
PE
|
8,000.00 | 70.00 | 10.00 16.67% |
70.00 70.00 |
70.00 | 25 1 |
0.02 | 4,025 | 25 0.63% |
| NIFTY | 31-May-12 |
CE
|
5,900.00 | 0.35 | 0.05 16.67% |
0.35 0.25 |
0.32 | 36,450 729 |
0.12 | 265,150 | -14,750 -5.27% |
| BANKNIFTY | 31-May-12 |
PE
|
10,800.00 | 1,700.00 | 200.00 13.33% |
1,749.00 1,700.00 |
1,732.66 | 75 3 |
1.30 | 5,125 | -75 -1.44% |
| NIFTY | 26-Jul-12 |
PE
|
4,000.00 | 17.45 | 1.95 12.58% |
18.35 13.00 |
17.11 | 5,000 100 |
0.86 | 55,200 | 1,200 2.22% |
| NIFTY | 31-May-12 |
PE
|
4,200.00 | 1.40 | 0.15 12.00% |
1.65 0.70 |
1.13 | 30,400 608 |
0.34 | 176,000 | 6,850 4.05% |
| NIFTY | 31-May-12 |
PE
|
4,100.00 | 1.00 | 0.10 11.11% |
1.10 0.65 |
0.93 | 49,800 996 |
0.46 | 166,050 | 35,650 27.34% |
| NIFTY | 27-Dec-12 |
CE
|
7,000.00 | 11.00 | 1.05 10.55% |
11.95 10.95 |
11.00 | 10,050 201 |
1.11 | 285,600 | 0 0.00% |
| NIFTY | 26-Jul-12 |
PE
|
4,300.00 | 41.00 | 3.80 10.22% |
41.00 31.75 |
33.43 | 91,300 1,826 |
30.52 | 74,100 | 43,200 139.81% |
| NIFTY | 26-Jul-12 |
PE
|
4,200.00 | 29.40 | 2.55 9.50% |
31.00 23.50 |
24.75 | 48,400 968 |
11.98 | 69,250 | 34,850 101.31% |
| NIFTY | 31-May-12 |
PE
|
6,100.00 | 1,244.10 | 104.10 9.13% |
1,244.10 1,244.05 |
1,244.09 | 250 5 |
3.11 | 1,900 | -50 -2.56% |
| NIFTY | 26-Jul-12 |
PE
|
5,500.00 | 630.00 | 50.00 8.62% |
630.00 630.00 |
630.00 | 100 2 |
0.63 | 1,800 | 100 5.88% |
| NIFTY | 31-May-12 |
PE
|
4,300.00 | 2.60 | 0.20 8.33% |
2.90 1.40 |
2.16 | 258,800 5,176 |
5.59 | 421,400 | -3,100 -0.73% |
| NIFTY | 26-Jul-12 |
PE
|
5,300.00 | 425.00 | 30.00 7.59% |
425.00 425.00 |
425.00 | 100 2 |
0.43 | 16,750 | 0 0.00% |
| BANKNIFTY | 31-May-12 |
PE
|
10,000.00 | 941.45 | 61.45 6.98% |
941.45 750.10 |
855.68 | 850 34 |
7.27 | 28,025 | -600 -2.10% |
| NIFTY | 26-Jul-12 |
PE
|
4,400.00 | 52.00 | 3.30 6.78% |
54.00 39.25 |
43.28 | 35,600 712 |
15.41 | 58,950 | 5,400 10.08% |
| NIFTY | 26-Jul-12 |
CE
|
5,900.00 | 4.50 | 0.25 5.88% |
4.50 4.50 |
4.50 | 500 10 |
0.02 | 7,350 | 500 7.30% |
| NIFTY | 26-Jul-12 |
PE
|
4,700.00 | 114.25 | 6.00 5.54% |
120.00 94.00 |
107.24 | 231,400 4,628 |
248.15 | 346,650 | 121,550 54.00% |
| NIFTY | 28-Jun-12 |
PE
|
4,000.00 | 7.65 | 0.40 5.52% |
8.70 5.30 |
6.90 | 74,050 1,481 |
5.11 | 782,900 | -4,750 -0.60% |
| BANKNIFTY | 31-May-12 |
CE
|
10,300.00 | 7.90 | 0.40 5.33% |
9.90 7.00 |
8.21 | 2,925 117 |
0.24 | 24,650 | -1,150 -4.46% |
| BANKNIFTY | 31-May-12 |
PE
|
9,600.00 | 560.00 | 27.40 5.14% |
560.00 410.00 |
456.75 | 100 4 |
0.46 | 17,325 | 25 0.14% |
| BANKNIFTY | 28-Jun-12 |
CE
|
9,500.00 | 184.00 | 9.00 5.14% |
249.00 183.00 |
207.94 | 875 35 |
1.82 | 2,025 | 700 52.83% |
| NIFTY | 26-Jul-12 |
PE
|
4,100.00 | 25.00 | 1.05 4.38% |
25.00 21.00 |
21.98 | 4,050 81 |
0.89 | 30,800 | 1,000 3.36% |
| BANKNIFTY | 31-May-12 |
PE
|
9,200.00 | 266.25 | 11.00 4.31% |
293.00 113.00 |
224.21 | 24,350 974 |
54.60 | 23,350 | 2,650 12.80% |
| NIFTY | 28-Jun-12 |
PE
|
4,200.00 | 14.80 | 0.60 4.23% |
16.05 10.60 |
12.53 | 187,300 3,746 |
23.47 | 913,200 | 60,600 7.11% |
| BANKNIFTY | 31-May-12 |
PE
|
9,900.00 | 835.00 | 30.00 3.73% |
835.00 670.00 |
707.00 | 125 5 |
0.88 | 8,600 | -50 -0.58% |
| NIFTY | 26-Jul-12 |
PE
|
4,600.00 | 86.95 | 3.10 3.70% |
92.50 71.00 |
77.81 | 89,850 1,797 |
69.91 | 156,150 | 25,450 19.47% |
| NIFTY | 28-Jun-12 |
PE
|
5,100.00 | 287.20 | 9.90 3.57% |
298.80 239.00 |
260.82 | 43,800 876 |
114.24 | 549,550 | -17,450 -3.08% |
| NIFTY | 28-Jun-12 |
PE
|
5,300.00 | 456.30 | 15.20 3.45% |
462.40 397.00 |
413.36 | 9,200 184 |
38.03 | 358,800 | 3,350 0.94% |
| NIFTY | 27-Dec-12 |
PE
|
4,000.00 | 73.15 | 2.35 3.32% |
75.00 65.00 |
69.90 | 5,650 113 |
3.95 | 734,800 | 850 0.12% |
| NIFTY | 28-Jun-12 |
PE
|
4,100.00 | 10.40 | 0.30 2.97% |
11.50 7.60 |
9.38 | 128,050 2,561 |
12.01 | 367,100 | 39,900 12.19% |
| NIFTY | 27-Dec-12 |
CE
|
6,000.00 | 56.00 | 1.60 2.94% |
59.70 53.00 |
55.93 | 14,650 293 |
8.19 | 1,163,850 | -1,200 -0.10% |
| NIFTY | 26-Jul-12 |
PE
|
4,800.00 | 144.65 | 3.90 2.77% |
154.50 122.35 |
139.70 | 74,550 1,491 |
104.15 | 279,950 | 27,100 10.72% |
| NIFTY | 27-Sep-12 |
PE
|
4,500.00 | 109.95 | 2.95 2.76% |
125.00 81.00 |
108.18 | 1,350 27 |
1.46 | 14,400 | 50 0.35% |
| NIFTY | 28-Jun-12 |
PE
|
4,300.00 | 20.25 | 0.50 2.53% |
22.30 14.85 |
17.09 | 394,050 7,881 |
67.34 | 746,150 | 104,450 16.28% |
| NIFTY | 31-May-12 |
CE
|
4,200.00 | 645.45 | 15.80 2.51% |
645.45 623.55 |
632.91 | 250 5 |
1.58 | 17,250 | -150 -0.86% |
| NIFTY | 31-May-12 |
PE
|
4,500.00 | 9.20 | 0.20 2.22% |
11.35 4.80 |
7.91 | 4,652,750 93,055 |
368.03 | 4,273,850 | -276,200 -6.07% |
| BANKNIFTY | 28-Jun-12 |
CE
|
9,200.00 | 295.25 | 6.25 2.16% |
397.00 289.00 |
341.18 | 400 16 |
1.36 | 325 | 200 160.00% |
| NIFTY | 26-Jul-12 |
PE
|
5,000.00 | 235.85 | 4.55 1.97% |
248.80 204.50 |
225.75 | 7,700 154 |
17.38 | 394,000 | 2,950 0.75% |
| BANKNIFTY | 31-May-12 |
PE
|
8,400.00 | 39.00 | 0.75 1.96% |
39.00 20.05 |
24.12 | 275 11 |
0.07 | 2,100 | 125 6.33% |
| NIFTY | 31-May-12 |
PE
|
5,100.00 | 261.70 | 4.90 1.91% |
279.35 205.20 |
245.52 | 830,700 16,614 |
2.00 | 2,875,800 | -107,200 -3.59% |
| NIFTY | 28-Jun-12 |
PE
|
6,300.00 | 1,415.00 | 25.00 1.80% |
1,420.00 1,395.00 |
1,407.85 | 700 14 |
9.85 | 36,400 | 700 1.96% |
| NIFTY | 26-Jul-12 |
PE
|
4,500.00 | 66.25 | 1.10 1.69% |
71.00 55.00 |
60.64 | 28,700 574 |
17.40 | 183,550 | 2,050 1.13% |
| BANKNIFTY | 31-May-12 |
PE
|
9,300.00 | 331.90 | 5.25 1.61% |
358.45 223.05 |
266.34 | 14,150 566 |
37.69 | 20,650 | -600 -2.82% |
| NIFTY | 28-Jun-12 |
PE
|
4,800.00 | 117.45 | 1.85 1.60% |
126.80 93.05 |
106.85 | 1,148,100 22,962 |
1.00 | 2,285,450 | 251,150 12.35% |
| NIFTY | 28-Jun-12 |
PE
|
5,000.00 | 214.60 | 3.35 1.59% |
230.00 177.85 |
199.97 | 283,200 5,664 |
566.32 | 2,327,800 | -29,100 -1.23% |
| NIFTY | 31-May-12 |
PE
|
5,400.00 | 544.65 | 8.05 1.50% |
564.40 481.90 |
532.47 | 53,300 1,066 |
283.81 | 541,950 | -16,150 -2.89% |
| NIFTY | 28-Jun-12 |
PE
|
4,900.00 | 160.30 | 2.25 1.42% |
173.00 130.00 |
147.84 | 555,700 11,114 |
821.55 | 1,538,950 | 75,600 5.17% |
| BANKNIFTY | 28-Jun-12 |
PE
|
9,000.00 | 318.30 | 4.35 1.39% |
318.30 240.00 |
275.46 | 1,375 55 |
3.79 | 11,600 | 975 9.18% |
| NIFTY | 28-Jun-12 |
PE
|
5,500.00 | 626.45 | 7.75 1.25% |
652.00 580.65 |
614.27 | 10,450 209 |
64.19 | 120,900 | 1,950 1.64% |
| NIFTY | 31-May-12 |
PE
|
6,300.00 | 1,445.00 | 17.75 1.24% |
1,450.00 1,393.00 |
1,419.47 | 1,550 31 |
22.00 | 153,100 | -850 -0.55% |
| BANKNIFTY | 31-May-12 |
PE
|
9,800.00 | 734.35 | 7.95 1.09% |
748.65 565.00 |
622.40 | 1,625 65 |
10.11 | 16,500 | -700 -4.07% |
| NIFTY | 28-Jun-12 |
PE
|
5,800.00 | 925.00 | 10.00 1.09% |
925.00 925.00 |
925.00 | 50 1 |
0.46 | 9,600 | 0 0.00% |
| NIFTY | 31-May-12 |
PE
|
6,700.00 | 1,839.45 | 18.45 1.01% |
1,839.45 1,799.90 |
1,811.31 | 250 5 |
4.53 | 133,650 | -50 -0.04% |
| BANKNIFTY | 31-May-12 |
PE
|
9,500.00 | 475.00 | 4.35 0.92% |
490.25 340.00 |
395.47 | 3,150 126 |
12.46 | 51,025 | -825 -1.59% |
| NIFTY | 28-Jun-12 |
PE
|
6,000.00 | 1,120.00 | 9.95 0.90% |
1,120.00 1,074.85 |
1,103.84 | 2,100 42 |
23.18 | 233,500 | 1,250 0.54% |
| NIFTY | 28-Jun-12 |
PE
|
4,400.00 | 28.85 | 0.25 0.87% |
31.50 21.40 |
24.68 | 543,800 10,876 |
134.21 | 807,650 | 157,150 24.16% |
| NIFTY | 31-May-12 |
PE
|
5,200.00 | 349.65 | 2.85 0.82% |
370.90 292.35 |
325.48 | 332,550 6,651 |
1.00 | 1,498,350 | 24,150 1.64% |
| NIFTY | 28-Jun-12 |
PE
|
4,700.00 | 84.25 | 0.60 0.72% |
91.50 65.50 |
76.45 | 1,260,550 25,211 |
963.69 | 1,335,250 | 209,700 18.63% |
| NIFTY | 31-May-12 |
PE
|
5,500.00 | 643.60 | 4.30 0.67% |
659.80 591.00 |
637.36 | 15,550 311 |
99.11 | 500,200 | 800 0.16% |
| NIFTY | 31-May-12 |
PE
|
5,300.00 | 445.25 | 2.65 0.60% |
467.85 389.00 |
427.89 | 144,750 2,895 |
619.37 | 1,034,750 | -45,450 -4.21% |
| NIFTY | 31-May-12 |
PE
|
5,700.00 | 843.70 | 4.70 0.56% |
854.90 785.70 |
811.59 | 7,750 155 |
62.90 | 333,200 | 450 0.14% |
| NIFTY | 27-Dec-12 |
PE
|
3,000.00 | 18.00 | 0.10 0.56% |
18.00 11.20 |
17.35 | 1,350 27 |
0.23 | 79,600 | 0 0.00% |
| NIFTY | 27-Dec-12 |
CE
|
3,000.00 | 1,850.00 | 10.00 0.54% |
1,850.00 1,850.00 |
1,850.00 | 50 1 |
0.93 | 10,900 | 0 0.00% |
| NIFTY | 26-Jul-12 |
CE
|
5,100.00 | 89.25 | 0.45 0.51% |
105.00 84.00 |
99.48 | 49,250 985 |
48.99 | 212,100 | 25,050 13.39% |
| NIFTY | 31-May-12 |
PE
|
6,500.00 | 1,632.35 | 7.35 0.45% |
1,642.00 1,580.00 |
1,604.21 | 700 14 |
11.23 | 25,750 | -50 -0.19% |
| NIFTY | 31-May-12 |
PE
|
5,600.00 | 742.75 | 3.30 0.45% |
760.85 685.00 |
724.55 | 15,700 314 |
113.75 | 392,300 | -350 -0.09% |
| NIFTY | 26-Jul-12 |
PE
|
4,900.00 | 185.40 | 0.80 0.43% |
196.00 157.00 |
171.60 | 72,650 1,453 |
124.67 | 339,600 | 38,150 12.66% |
| NIFTY | 31-May-12 |
CE
|
4,300.00 | 547.35 | 2.35 0.43% |
585.65 532.70 |
555.48 | 600 12 |
3.33 | 48,300 | -100 -0.21% |
| NIFTY | 28-Jun-12 |
PE
|
5,400.00 | 540.30 | 2.05 0.38% |
556.00 487.50 |
521.41 | 7,650 153 |
39.89 | 330,350 | -1,600 -0.48% |
| NIFTY | 28-Jun-12 |
PE
|
4,600.00 | 59.15 | 0.20 0.34% |
64.50 45.70 |
53.95 | 1,033,500 20,670 |
557.57 | 1,398,900 | 143,850 11.46% |
| NIFTY | 26-Jul-12 |
PE
|
5,100.00 | 297.60 | 0.90 0.30% |
310.90 262.50 |
277.43 | 2,700 54 |
7.49 | 129,100 | 1,000 0.78% |
| NIFTY | 31-May-12 |
PE
|
6,000.00 | 1,137.65 | 3.40 0.30% |
1,154.90 1,083.00 |
1,131.07 | 12,100 242 |
136.86 | 388,850 | -3,850 -0.98% |
| BANKNIFTY | 31-May-12 |
PE
|
10,200.00 | 1,107.05 | 3.05 0.28% |
1,107.05 939.00 |
971.84 | 525 21 |
5.10 | 8,625 | -325 -3.63% |
| NIFTY | 27-Dec-12 |
PE
|
4,500.00 | 166.10 | 0.15 0.09% |
170.00 150.00 |
161.34 | 9,400 188 |
15.17 | 732,150 | -700 -0.10% |
| NIFTY | 27-Dec-12 |
PE
|
6,000.00 | 1,020.00 | 0.10 0.01% |
1,020.00 999.00 |
1,006.50 | 200 4 |
2.01 | 53,000 | 0 0.00% |
Options : Top Gainers
