blogarama - the blog directory

Live stock option quotes NSE www.nseindia.com

Live stock option quotes NSE

you can See Stock Option Quotes of National Stock Exchange at Following Places

Ten Most Active Calls

( These Include index Call options as Well as Stocks Call Options )

you Can Sort by By Contract Value or By Number of Contracts
Can be  Checked at

link Given Below .

Click here

[...]

Most Active Indian Stocks Call and Put options Traded in NSE expiring on 25.02.2010

Most Active Indian Stocks Call and Put options Traded in NSE expiring on 25.02.2010

INSTRUMENT
Name
Expiry
Strike
Option Type
Open
High
low
Close
Contracts
Open Interest
Change in Open Interest

OPTSTK
BHARTIARTL
25-Feb-10
330
CA
7.4
7.9
5.65
6.1
505
850000
158500

OPTSTK
BHARTIARTL
25-Feb-10
330
PA
27.9
30.5
26.5
30
13
529000
500

OPTSTK
CHAMBLFERT
25-Feb-10
65
CA
2.5
3.7
1.9
3.5
435
907350
427800

OPTSTK
CHAMBLFERT
25-Feb-10
70
CA
1.2
1.75
0.95
1.7
262
769350
282900

OPTSTK
FSL
25-Feb-10
35
CA
0.65
0.8
0.4
0.7
63
712500
209000

OPTSTK
GMRINFRA
25-Feb-10
65
CA
1.4
1.5
1.15
1.25
172
505000
245000

OPTSTK
HINDALCO
25-Feb-10
150
CA
5.9
6.35
3.6
6.15
358
805622
404570

OPTSTK
HINDALCO
25-Feb-10
160
CA
2.5
2.95
1.7
2.85
198
517146
14072

OPTSTK
ICICIBANK
25-Feb-10
800
CA
30.7
55
22.4
49.55
3604
717500
597450

OPTSTK
ICICIBANK
25-Feb-10
800
PA
45
46.2
18.25
21.35
922
791000
24850

OPTSTK
IDEA
25-Feb-10
60
CA
2.25
2.75
2
2.2
141
529200
151200

OPTSTK
IDEA
25-Feb-10
65
CA
1.1
1.2
0.85
0.95
84
666900
153900

OPTSTK
IFCI
25-Feb-10
50
CA
1.85
4.3
1.5
3.95
1703
3687840
866800

OPTSTK
IFCI
25-Feb-10
55
CA
0.85
1.95
0.6
1.8
1153
3947880
543720

OPTSTK
IFCI
25-Feb-10
60
CA
0.35
0.85
0.3
0.75
473
2687080
858920

OPTSTK
IFCI
25-Feb-10
65
CA
0.2
0.4
0.15
0.35
114
795880
244280

OPTSTK
IFCI
25-Feb-10
40
PA
1
1
0.3
0.4
117
606760
394000

OPTSTK
IFCI
25-Feb-10
45
PA
2
2.5
0.65
0.8
404
1292320
969240

OPTSTK
IFCI
25-Feb-10
50
PA
5.1
5.5
1.85
2
244
1757240
-118200

OPTSTK
ISPATIND
25-Feb-10
20
CA
0.9
1.25
0.75
1.15
385
4220550
1568700

OPTSTK
ISPATIND
25-Feb-10
22.5
CA
0.35
0.5
0.25
0.45
359
5241450
2166300

OPTSTK
ISPATIND
25-Feb-10
25
CA
0.15
0.25
0.15
0.25
64
2440200
373500

OPTSTK
ISPATIND
25-Feb-10
30
CA
0.05
0.05
0.05
0.05
7
597600
74700

OPTSTK
ISPATIND
25-Feb-10
20
PA
1.5
1.95
1.4
1.45
54
2054250
336150

OPTSTK
NAGARFERT
25-Feb-10
35
CA
0.95
2.1
0.9
1.9
273
1275750
661500

OPTSTK
NAGARFERT
25-Feb-10
37.5
CA
0.6
1.25
0.6
1.15
89
598500
210000

OPTSTK
NAGARFERT
25-Feb-10
40
CA
0.45
0.75
0.35
0.7
136
955500
257250

OPTSTK
NTPC
25-Feb-10
220
CA
4.3
5.05
3.5
4.5
647
1813500
383500

OPTSTK
NTPC
25-Feb-10
225
CA
3.1
3.5
2.65
3.35
177
1573000
37375

OPTSTK
NTPC
25-Feb-10
230
CA
2.45
2.7
1.95
2.45
331
1966250
138125

OPTSTK
NTPC
25-Feb-10
240
CA
1.65
1.65
1.15
1.4
184
2198625
91000

OPTSTK
NTPC
25-Feb-10
250
CA
0.85
0.85
0.6
0.8
132
653250
65000

OPTSTK
RCOM
25-Feb-10
200
CA
1.55
2.3
1.55
2.2
183
542500
47600

OPTSTK
RELIANCE
25-Feb-10
1080
CA
24
28.5
20.5
27.2
1298
563100
41700

OPTSTK
RNRL
25-Feb-10
65
CA
3
4.1
2.65
3.9
185
736656
246744

OPTSTK
RNRL
25-Feb-10
70
CA
1.5
2.4
1.35
2.3
380
1913160
411240

OPTSTK
RNRL
25-Feb-10
75
CA
1.1
1.3
0.8
1.25
138
1090680
253896

OPTSTK
RNRL
25-Feb-10
80
CA
0.65
0.85
0.6
0.8
62
1262328
132312

OPTSTK
RNRL
25-Feb-10
90
CA
0.3
0.45
0.25
0.4
62
926184
82248

OPTSTK
SUZLON
25-Feb-10
75
CA
4.3
6.9
3.75
6.25
960
1260000
561000

OPTSTK
SUZLON
25-Feb-10
80
CA
3.2
4.4
2.25
4.05
840
1833000
360000

OPTSTK
SUZLON
25-Feb-10
85
CA
1.7
2.75
1.35
2.5
371
1410000
258000

OPTSTK
SUZLON
25-Feb-10
90
CA
1.1
1.8
0.85
1.6
287
1536000
273000

OPTSTK
SUZLON
25-Feb-10
95
CA
0.8
1.15
0.6
1.05
103
1239000
123000

OPTSTK
SUZLON
25-Feb-10
100
CA
0.45
0.7
0.4
0.65
129
822000
150000

OPTSTK
SUZLON
25-Feb-10
70
PA
3.5
4.35
1.9
2.1
266
852000
483000

OPTSTK
SUZLON
25-Feb-10
75
PA
5.75
6.7
3.45
3.8
201
780000
225000

OPTSTK
SUZLON
25-Feb-10
80
PA
10
10
6.15
6.35
40
507000
51000

OPTSTK
TATASTEEL
25-Feb-10
580
CA
25
28.25
19
25.05
2090
526396
291848

OPTSTK
TTML
25-Feb-10
27.5
CA
0.45
0.6
0.4
0.6
61
825550
376200

OPTSTK
TTML
25-Feb-10
30
CA
0.2
0.3
0.2
0.3
41
867350
334400

OPTSTK
UNITECH
25-Feb-10
70
CA
5.5
8.5
4.95
7.5
766
1008000
279000

OPTSTK
UNITECH
25-Feb-10
75
CA
3.2
5.5
2.95
4.8
1244
1998000
801000

OPTSTK
UNITECH
25-Feb-10
80
CA
2
3.45
1.9
3.1
1011
2529000
522000

OPTSTK
UNITECH
25-Feb-10
85
CA
1.3
2.15
1.15
1.95
208
1485000
229500

OPTSTK
UNITECH
25-Feb-10
90
CA
0.9
1.35
0.7
1.2
248
2016000
337500

OPTSTK
UNITECH
25-Feb-10
60
PA
1.5
1.55
0.65
0.8
124
535500
225000

OPTSTK
UNITECH
25-Feb-10
65
PA
2.95
2.95
1.35
1.55
202
522000
387000

OPTSTK
UNITECH
25-Feb-10
70
PA
4.5
5
2.45
2.8
418
886500
216000

OPTSTK
UNITECH
25-Feb-10
75
PA
7.35
8.35
4.45
5.15
184
1039500
279000

OPTSTK
UNITECH
25-Feb-10
80
PA
10.8
11.5
7.6
8.25
40
589500
31500

most Active Derrivative Put options NSE Nifty Expiring on 25 February 2010

most Active Derrivative Put options NSE Nifty Expiring on 25 February 2010

Strike
Option Type
Open
High
low
Close
Contracts
Open Interest
Change in Open Interest

4300
PE
18.05
25
11.5
12.35
42205
1613250
525650

4400
PE
25
38.85
17.3
18.6
49841
1017450
395000

4500
PE
40
58
26.5
28.2
80236
2089750
421750

4600
PE
65
87
40.3
43.7
161382
3031050
791000

4700
PE
90
124
60.5
66.55
184682
3470900
1004650

4800
PE
165
169
92.2
99.4
216694
4877250
1089750

4900
PE
161.25
226.6
134
142.55
55651
2638100
185950

5000
PE
235
295.1
190.2
200.4
16149
3291400
1800

5100
PE
300
370.05
258
271.7
5946
1663500
-62750

5200
PE
404.9
455
337.1
350.15
2831
914750
-33550

5300
PE
471.25
530
425
437.45
1715
407600
-27250

5400
PE
589
630
522
527.85
272
73500
5050

5500
PE
670
720
612
624.2
176
83000
-1550

5600
PE
785
826.3
721.7
721.8
54
59400
50

5700
PE
865
910
810
820.3
522
79700
-1450

5800
PE
970.45
1015
904.1
920.1
205
26100
3000

5900
PE
1115
1115
1058.25
1058.25
3
20250
50

most Active NSE Nifty Call options For Expiry of 25 Feb 2010

most Active  NSE Nifty Call options For Expiry of 25 Feb 2010

Strike
Option Type
Open
High
low
Close
Contracts
Open Interest
Change in Open Interest

4300
CE
535
592.55
490
580.35
1183
246650
-17550

4400
CE
440
496
402
487.55
92
10600
2950

4500
CE
349
408
320
404.65
794
124400
-4450

4600
CE
282.55
326.75
245
315.4
1533
71450
39950

4700
CE
222
249
178.6
235.7
12529
476300
136300

4800
CE
140
180.6
122.35
170.85
105811
2000850
632450

4900
CE
94.1
124.25
82.55
116.7
234342
2297350
119250

5000
CE
72
80.1
50.25
74.7
248352
3799350
1378700

5100
CE
41.25
48.8
30
45.15
109173
2768500
415600

5200
CE
27
28.25
17
25.8
75650
2933950
393200

5300
CE
15
16.45
9.8
14.75
43184
2545350
333650

5400
CE
8.5
9.3
5.75
8.2
20419
1384050
65050

5500
CE
5.5
5.9
3.5
5.1
10740
1543300
37100

5600
CE
3
3.75
2.5
3.15
7906
545850
-63650

5700
CE
3.3
3.4
2
2.5
5581
646900
-15850

5800
CE
2
2.7
1.65
2.15
2743
291000
-39850

5900
CE
1.3
1.7
1.2
1.55
4406
177100
16800

BANKNIFTY Most Active Call and Put options Expiring on 25 Feb 2010 on NSE

BANKNIFTY Most Active Call and Put options Expiring on 25 Feb 2010

Strike
Option Type
Open
High
low
Close
Contracts
Open Interest
Change in Open Interest

8200
CE
387
499
385
499
29
1050
1050

8400
CE
242
398.1
208
365.3
66
1600
1400

8500
CE
170.05
325
151
319.9
459
11100
7900

8600
CE
155
280
122.5
242.85
53
29650
1200

8700
CE
126
225
115
214.2
84
2800
2150

8900
CE
98.95
141.8
98.95
141.8
32
56100
1000

9000
CE
65
116.95
50
106.2
141
6950
4750

9700
CE
0
0
0
54
0
1550
0

8000
PE
150
150
50
60.35
37
2750
1150

8200
PE
191.8
237
70.35
96.4
74
14450
500

8300
PE
295.75
295.75
86.5
106.35
60
1300
450

8400
PE
300
351.75
115
150
55
1050
700

8500
PE
346
363.95
160.2
197.7
89
2750
2000

Derrivatives NSE Nifty Options basic CA CE PE PA explained in Simple language

In  NSE  there are two types of options

Stock options

Index options

Another Division is Call or Put options

So basically you can say 4 option types

Stock call options

Stock put options

Index call options
index put options

If youare Bullish and you fell Stock or index will Rise you will Buy Call option.

If you feel Stock or Index will fall you will [...]

Options Derivative Analysis nifty 5300 Call expiring on 28 jan 2010

Options Derivative Analysis nifty 5300 Call expiring on 28 jan 2010

Since A large number of Comments are regarding this call so we are analysisng it in detail

5300 was boundry on upside for nifty this month

Also nifty 5300 call is having the highest open interest in calls

Today this call has closed at 22.65

So the persons Who [...]

NSE Stock Options expiring 28 jan 2010 with highest open interest on 19 jan 2010

NSE Stock Options expiring 28 jan 2010 with highest open interest  on 19 jan 2010

NSE Code
Strike
Type
Close
Vol
Open Interest
Change in Open Interest

BHARTIARTL
330
CA
3.15
439
2655000
12000

BHARTIARTL
330
PA
12.85
19
2119000
-4500

FSL
37.5
CA
0.8
241
2878500
28500

FSL
40
CA
0.35
117
2242000
209000

GMRINFRA
70
CA
0.75
136
1882500
-7500

HINDALCO
170
CA
1.75
347
1783626
284958

HINDALCO
180
CA
0.6
161
2015814
130166

IDBI
140
CA
1.05
211
1946400
182400

IFCI
55
CA
1.05
122
5248080
-299440

IFCI
57.5
CA
0.45
29
2687080
-110320

IFCI
60
CA
0.25
91
12174600
-378240

IFCI
65
CA
0.1
59
7604200
-346720

IFCI
70
CA
0.05
16
3609040
-126080

IFCI
50
PA
0.25
18
2639800
-86680

IFCI
55
PA
1.95
22
2419160
-94560

ISPATIND
22.5
CA
0.55
157
9561600
261450

ISPATIND
25
CA
0.15
167
14143200
560250

ISPATIND
27.5
CA
0.1
34
4195650
236550

ISPATIND
30
CA
0.05
0
2029350
0

ISPATIND
20
PA
0.1
32
2676750
74700

ISPATIND
22.5
PA
0.8
51
2340600
62250

NAGARFERT
40
CA
1.1
964
2142000
761250

NTPC
240
CA
1
628
2682875
183625

NTPC
230
PA
4.2
35
2759250
8125

POWERGRID
120
CA
1.5
313
2096325
109725

RNRL
75
CA
1.2
239
2789280
96552

RNRL
80
CA
0.55
218
4394904
-139464

RNRL
90
CA
0.2
56
2310096
17880

SUZLON
90
CA
1.6
731
3516000
672000

SUZLON
95
CA
0.75
776
5199000
87000

SUZLON
100
CA
0.35
306
4356000
-15000

SUZLON
90
PA
4.05
302
2295000
147000

TTML
30
CA
0.4
141
3438050
-41800

TTML
32.5
CA
0.15
37
2142250
125400

UNITECH
85
CA
2.65
568
2205000
211500

UNITECH
90
CA
1.1
1767
7947000
1404000

UNITECH
95
CA
0.35
405
5260500
-81000

UNITECH
100
CA
0.2
188
3006000
-94500

UNITECH
90
PA
5.55
167
1782000
-94500

nifty put options trading on NSE with highest open interest on 19.01.2010 expiring on 28 jan 2010

nifty put options trading on NSE with highest open interest on 19.01.2010  expiring on 28 jan 2010

NSE Code
Expiry
Strike
Type
Close
Vol
Value
Open Interest
Change in Open Interest

NIFTY
28-Jan-10
4000
PE
0.85
593
1186.25
715650
-950

NIFTY
28-Jan-10
4300
PE
1
428
920.4
530450
2500

NIFTY
28-Jan-10
4400
PE
1
38
83.61
591900
-900

NIFTY
28-Jan-10
4500
PE
1.05
1191
2680.37
2653900
-40550

NIFTY
28-Jan-10
4600
PE
1.45
3011
6927.44
1729800
-76400

NIFTY
28-Jan-10
4700
PE
2
8871
20855
1827650
7950

NIFTY
28-Jan-10
4800
PE
2.75
6569
15773.49
2834550
23650

NIFTY
28-Jan-10
4900
PE
5
19936
48885
3081850
104100

NIFTY
28-Jan-10
5000
PE
11.2
42268
105859.5
4906800
-122950

NIFTY
28-Jan-10
5100
PE
24.5
85355
218482.2
4648800
4650

NIFTY
28-Jan-10
5200
PE
53.8
200528
525751.3
5489000
-578450

NIFTY
28-Jan-10
5300
PE
107.05
105141
283251.7
2565100
-435700

Nifty Call options expiring on 28 January 2010 With highest open interest as on 19 jan 2010

Nifty call  options expiring on 28 January 2010 With highest open interest as on 19 jan 2010

NSE Code
Expiry
Strike
Type
Close
Vol
Open Interest
Change in Open Interest

NIFTY
28-Jan-10
5000
CE
230.05
1962
900000
-39350

NIFTY
28-Jan-10
5100
CE
141.35
7854
971500
-16600

NIFTY
28-Jan-10
5200
CE
72.65
138172
3867000
852450

NIFTY
28-Jan-10
5300
CE
28.95
203094
6782100
847750

NIFTY
28-Jan-10
5400
CE
8.55
86065
4682550
-97100

NIFTY
28-Jan-10
5500
CE
2.7
29474
2680600
116950

NIFTY
28-Jan-10
5600
CE
1.6
5421
1328650
3450

NIFTY
28-Jan-10
5700
CE
1
3117
853700
-45800

Discalimer
The author of this page is not a registered financial advisor, and you should not think anything written here to be investment advise. You should consult a qualified broker or other financial advisor prior to making any actual investment or trading decisions. All information is a point of view, and is for educational and informational use only. The author accepts no liability for any interpretation of articles or comments on this blog being used for actual investments. Whenever Author Talks about a Stock or Index.It may be safely assumed that he may have a position in the Stock or Index .