5/28/2018 NSE - National Stock Exchange of India Ltd.

Search NSE
About Us Investor Relations Media Circulars Holidays Regulations Contact Us
10,688.65
83.50 0.79% 

Equity Enter company name or symbol Normal Market has closed May 28, 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 10682.95  As on May 28, 2018 15:30:30 IST

View Options Contracts for: NIFTY OR Search for an underlying stock: Filter by: Expiry Date 31MAY2018 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
309,075 -22,350 397 - 2,169.00 69.95 300 2,169.35 2,173.25 600 8500.00 7,500 0.35 0.50 75 - 0.40 87.09 197 3,825 153,825
- - - - - - 600 2,093.00 2,138.35 600 8550.00 - - 3.00 7,500 - - - - - -
539,700 -50,250 1,111 - 2,069.55 70.20 300 2,069.35 2,071.90 225 8600.00 7,800 0.25 0.45 225 -0.10 0.25 79.63 2,897 -225 101,100
- - - - - - 600 1,993.00 2,038.35 600 8650.00 - - 3.00 7,500 - - - - - -
20,625 - 8 - 1,970.00 56.85 375 1,964.00 1,979.70 75 8700.00 150 0.15 0.45 75 -0.35 0.15 72.56 11 -450 4,875
- - - - - - 150 1,893.05 1,935.90 150 8750.00 - - 3.00 7,500 - - - - - -
53,250 -75 2 - 1,886.00 165.95 75 1,850.65 1,871.90 75 8800.00 75 0.25 0.50 150 - - - - - 2,625
- - - - - - 600 1,793.00 1,838.35 600 8850.00 - - 3.00 7,500 - - - - - -
37,500 - - - - - 600 1,746.00 1,786.30 150 8900.00 7,500 0.25 0.60 150 - - - - - 24,300
- - - - - - 150 1,693.05 1,735.90 150 8950.00 75 0.05 0.75 1,875 - - - - - 2,250
1,242,825 -233,625 5,115 - 1,668.05 69.30 75 1,665.55 1,671.85 375 9000.00 525 0.65 0.75 150 0.15 0.80 71.74 2,539 -60,600 836,775
- - - - - - 150 1,595.05 1,638.30 150 9050.00 - - 2.40 7,500 - - - - - -
8,775 -525 9 - 1,582.30 121.60 225 1,547.05 1,585.85 150 9100.00 3,000 0.60 0.90 4,500 0.20 0.80 67.57 14 -825 213,975
- - - - - - 150 1,495.05 1,535.90 150 9150.00 - - 3.00 7,500 - - - - - -
58,575 -2,025 35 63.77 1,491.00 71.65 75 1,463.15 1,474.75 75 9200.00 1,200 0.70 0.85 4,425 0.15 0.80 63.42 49 -1,725 173,625
- - - - - - 150 1,395.05 1,435.90 150 9250.00 - - 3.00 7,500 - - - - - -
31,800 - 1 - 1,389.80 119.80 150 1,360.10 1,373.45 375 9300.00 2,850 0.75 0.90 4,800 -0.20 0.80 59.30 540 1,050 199,125
- - - - - - 150 1,295.05 1,335.90 150 9350.00 7,500 0.05 3.00 7,500 - - - - - -
41,250 -9,675 250 - 1,270.00 77.20 75 1,266.40 1,272.95 75 9400.00 300 0.85 1.00 300 -0.35 0.95 56.26 213 2,025 98,550
- - - - - - 150 1,196.15 1,235.90 150 9450.00 7,500 0.05 3.00 7,500 - - - - - -
464,925 -27,375 515 - 1,167.30 65.80 600 1,166.05 1,170.50 75 9500.00 1,650 1.10 1.15 825 -0.35 1.15 53.00 2,342 8,400 1,068,225
- - - - - - 150 1,096.10 1,133.05 150 9550.00 12,525 0.05 1.80 7,500 - - - - - -
46,650 -9,825 196 - 1,083.50 91.00 150 1,061.85 1,072.95 75 9600.00 2,925 1.20 1.45 600 0.05 1.35 50.03 822 -2,625 1,065,000
- - - - - - 150 996.20 1,035.90 150 9650.00 750 0.30 1.90 6,675 -17.30 2.70 52.52 11 825 1,050
35,775 -15,375 225 - 982.90 87.90 150 956.55 978.45 75 9700.00 225 1.25 1.30 300 -0.05 1.45 46.17 771 -6,750 883,725
- - - - - - 150 896.15 935.90 150 9750.00 5,025 0.15 2.80 7,500 - - - - - 75
59,700 -20,925 302 - 871.65 84.90 75 861.70 872.90 75 9800.00 1,500 1.60 1.65 3,075 -0.20 1.65 42.76 5,741 -4,200 1,171,050
- - - - - - 150 797.15 835.90 150 9850.00 5,175 0.15 2.90 7,500 - - - - - 375
46,875 -6,825 118 - 769.70 48.30 750 754.05 770.85 525 9900.00 2,400 1.70 1.90 600 -0.15 1.85 38.84 3,543 -26,850 1,525,275
- - - - - - 150 697.15 735.90 150 9950.00 75 1.50 1.90 825 -0.30 1.75 36.34 43 -600 12,750
230,325 -44,850 1,130 - 666.95 63.70 75 665.00 670.80 750 10000.00 675 1.85 1.95 375 -0.25 1.95 34.80 18,158 -40,125 4,084,125
75 - - - - - 750 605.10 620.85 75 10050.00 7,500 0.45 2.50 1,800 -0.25 1.85 32.31 362 -2,550 33,300
75,825 -21,450 690 - 571.05 81.10 150 568.10 570.80 750 10100.00 150 2.10 2.20 300 -0.15 2.15 30.96 15,790 -84,825 1,826,100
150 - 1 - 522.50 136.05 750 502.00 536.55 150 10150.00 3,150 1.60 2.00 375 -0.65 1.95 28.16 1,060 -32,325 54,000
109,875 -70,125 1,782 - 472.45 69.25 150 469.20 472.45 750 10200.00 450 2.35 2.40 1,275 -0.85 2.35 26.54 26,495 -111,225 2,569,200
1,500 - 4 - 421.10 72.90 750 406.00 435.65 300 10250.00 7,575 1.50 2.90 900 -1.05 2.55 24.37 3,838 -89,850 161,625
272,250 -17,700 829 - 372.40 74.75 75 372.25 375.85 825 10300.00 2,925 2.85 2.90 225 -2.20 2.85 22.65 58,910 -113,550 3,504,075
14,925 -1,050 54 - 331.80 84.00 150 309.45 323.95 375 10350.00 750 3.00 3.50 1,050 -3.20 3.25 20.45 11,147 -172,950 354,000
492,225 -118,350 5,447 - 275.30 70.60 300 274.25 276.35 225 10400.00 750 3.95 4.15 450 -4.90 4.10 18.88 114,985 -322,425 3,312,600
187,500 -49,200 2,120 - 223.75 64.45 75 218.15 231.20 2,550 10450.00 75 5.10 5.80 300 -7.65 5.45 17.18 48,125 -219,975 820,950
1,090,200 -248,175 36,256 - 180.00 62.60 1,050 180.00 180.30 75 10500.00 1,125 7.55 8.00 10,350 -12.65 7.75 15.86 285,806 -141,525 6,595,425
208,200 -240,150 12,114 - 133.95 55.10 150 133.05 134.15 75 10550.00 225 10.80 11.25 75 -18.85 11.20 14.39 106,892 120,300 1,434,375
1,858,575 -1,246,050 195,733 - 89.25 40.20 75 89.10 90.95 750 10600.00 675 18.65 19.00 6,900 -29.30 18.65 13.46 360,088 1,092,075 4,564,950
1,003,500 28,725 80,072 7.99 55.00 26.35 300 54.60 55.00 750 10650.00 2,175 31.00 31.25 750 -42.35 31.00 12.52 102,506 1,031,625 1,209,150
3,545,850 150,225 367,581 9.03 30.70 14.70 300 30.70 30.75 300 10700.00 3,225 53.00 54.00 3,900 -55.85 54.00 12.27 207,975 1,162,050 3,106,875
1,491,675 726,150 104,504 9.39 14.55 6.20 150 14.20 14.55 1,275 10750.00 750 84.00 86.00 3,000 -60.85 85.00 12.50 6,452 45,675 94,575
5,306,550 11,025 235,295 10.20 6.95 2.55 3,525 6.95 7.15 1,050 10800.00 375 127.70 129.00 75 -72.40 129.00 14.62 24,241 129,600 931,350
768,300 115,275 39,620 10.99 3.35 0.55 75 3.10 3.40 75 10850.00 150 168.00 171.30 450 -63.00 170.05 17.18 228 -10,950 25,425
3,017,625 433,125 91,338 12.32 2.00 0.05 23,625 2.00 2.10 4,425 10900.00 150 220.15 222.00 1,125 -72.00 222.00 18.81 1,872 3,825 251,400
331,800 33,900 5,181 13.63 1.30 -0.30 450 1.05 1.35 1,875 10950.00 300 264.05 268.35 150 -68.85 264.35 18.78 182 -11,250 35,700
4,157,625 130,200 51,335 - 0.95 -0.15 18,000 0.95 1.10 17,925 11000.00 75 316.75 319.95 75 -73.10 319.80 23.47 1,128 -35,475 329,775
158,400 -21,975 855 16.69 0.85 -0.30 4,650 0.75 1.00 10,050 11050.00 150 353.75 387.75 150 -45.35 368.80 26.72 5 -150 1,875
1,184,700 -63,600 15,957 17.80 0.60 -0.20 3,075 0.60 0.65 23,250 11100.00 825 415.20 422.05 75 -82.55 421.00 30.87 100 -3,450 43,800
100,800 -4,725 203 - 0.40 -0.10 900 0.40 0.60 75 11150.00 750 450.55 487.55 150 - - - - - -
743,925 -95,325 3,560 21.00 0.50 0.05 39,750 0.45 0.55 6,075 11200.00 150 513.60 519.70 150 -70.95 522.40 37.21 65 -2,475 142,425
111,075 -2,550 93 21.50 0.30 -0.15 150 0.25 0.35 75 11250.00 600 549.05 586.90 600 - - - - - -
626,775 -99,525 2,969 23.89 0.40 -0.10 2,325 0.40 0.50 3,525 11300.00 300 615.40 618.90 150 -73.45 620.50 - 422 -28,500 167,175
31,425 -375 15 - 0.35 -0.85 1,200 0.25 0.35 4,425 11350.00 150 649.15 686.85 150 - - - - - -
210,450 -11,025 281 27.91 0.50 -0.05 2,250 0.35 0.60 1,050 11400.00 450 713.35 718.95 150 -81.75 710.45 34.23 8 -300 58,650
9,825 -150 2 29.25 0.45 -1.20 2,325 0.45 1.30 3,000 11450.00 900 747.10 786.85 150 - - - - - -
1,218,975 9,675 6,035 30.90 0.45 -0.15 72,975 0.45 0.50 45,300 11500.00 75 815.90 819.30 75 -80.15 815.25 45.76 1,277 -76,800 497,175
75 -75 1 30.64 0.25 - 450 0.25 1.60 6,000 11550.00 150 847.10 887.95 150 - - - - - -
84,225 -600 41 34.14 0.45 -0.05 900 0.40 0.65 7,800 11600.00 150 899.10 935.95 150 143.35 910.00 41.21 2 - 2,550
75 75 1 45.22 3.00 -34.20 1,500 0.05 1.50 75 11650.00 150 947.50 986.85 150 - - - - - -
79,875 750 16 36.87 0.40 -0.15 300 0.40 0.75 7,500 11700.00 600 998.05 1,034.90 600 - - - - - 1,125
750 - - - - - 75 0.10 1.60 6,000 11750.00 150 1,047.20 1,087.90 150 - - - - - -
25,200 -900 17 43.02 0.40 0.05 1,125 0.30 0.75 150 11800.00 150 1,098.10 1,131.80 150 124.45 1,130.00 73.06 1 -75 900
- - - - - - - - 1.70 6,000 11850.00 150 1,147.10 1,186.95 150 - - - - - -
NCFM Online EMERGE- EMERGE-ITP KRA Ticker Recently- Viewed- Quotes Hide
6,525 4 44.00 0.50 -0.30 75 0.50 0.80 450 11900.00 750 1,198.10 1,234.90 600 - - - 900

https://www.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?segmentLink=17&instrument=OPTIDX&symbol=NIFTY&date=31MAY
5/28/2018 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
- - - - - - - - 1.70 6,000 11950.00 600 1,247.05 1,288.00 600 - - - - - -
700,575 92,400 7,182 46.56 0.50 - 22,875 0.45 0.50 25,425 12000.00 75 1,314.45 1,321.15 150 -76.45 1,313.40 65.98 3,322 -187,800 957,075
5,325 - - - - - 300 0.25 1.50 6,000 12050.00 600 1,344.65 1,388.00 600 - - - - - -
9,900 -5,175 143 48.35 0.35 -0.45 300 0.30 0.50 2,400 12100.00 75 1,410.20 1,421.50 150 -77.50 1,410.70 62.37 102 -2,475 34,425
- - - - - - - - 1.50 6,000 12150.00 600 1,444.65 1,488.00 600 - - - - - -
18,075 1,575 34 51.23 0.35 -0.25 525 0.35 0.50 600 12200.00 75 1,512.85 1,521.30 75 -81.10 1,509.00 60.30 35 -1,050 27,525
- - - - - - - - 1.50 6,000 12250.00 600 1,547.05 1,587.95 600 - - - - - -
75 - - - - - 150 0.05 1.30 6,000 12300.00 - - - - - - - - - -
Total 32,488,875 1,276,779 1,421,312 44,773,125

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?segmentLink=17&instrument=OPTIDX&symbol=NIFTY&date=31MAY