|
Nifty Options - Call
|
Tuesday, February 09, 2010
|
| Exp. Date |
Strike Price |
Premium High |
Premium Low |
Traded Qty. |
Settle Price |
No.of Contracts |
Traded Value (Rs.lac) |
| 25-Feb-2010 |
4,100.00 |
714.00 |
714.00 |
50 |
714.00 |
1 |
2.41 |
| 25-Feb-2010 |
4,200.00 |
601.75 |
545.00 |
500 |
601.75 |
10 |
23.91 |
| 25-Feb-2010 |
4,300.00 |
524.00 |
450.00 |
15750 |
491.50 |
315 |
754.72 |
| 25-Feb-2010 |
4,400.00 |
425.00 |
358.50 |
2950 |
405.00 |
59 |
141.66 |
| 25-Feb-2010 |
4,500.00 |
335.00 |
272.45 |
27400 |
316.55 |
548 |
1,318.09 |
| 25-Feb-2010 |
4,600.00 |
252.00 |
192.00 |
311800 |
235.60 |
6236 |
15,064.54 |
| 25-Feb-2010 |
4,700.00 |
177.90 |
127.50 |
3250550 |
159.65 |
65011 |
157,790.76 |
| 25-Feb-2010 |
4,800.00 |
115.70 |
80.10 |
12046300 |
101.35 |
240926 |
590,123.15 |
| 25-Feb-2010 |
4,900.00 |
67.70 |
44.60 |
10138850 |
58.90 |
202777 |
502,661.05 |
| 25-Feb-2010 |
5,000.00 |
36.00 |
23.05 |
6543800 |
31.45 |
130876 |
329,178.32 |
| 25-Feb-2010 |
5,100.00 |
17.75 |
11.50 |
3404250 |
15.70 |
68085 |
174,124.59 |
| 25-Feb-2010 |
5,200.00 |
8.30 |
5.40 |
1698650 |
7.45 |
33973 |
88,449.77 |
| 25-Feb-2010 |
5,300.00 |
4.70 |
3.15 |
623000 |
4.25 |
12460 |
33,044.25 |
| 25-Feb-2010 |
5,400.00 |
2.65 |
1.85 |
232950 |
2.45 |
4659 |
12,584.75 |
| 25-Feb-2010 |
5,500.00 |
1.95 |
1.50 |
140450 |
1.90 |
2809 |
7,727.23 |
| 25-Feb-2010 |
5,600.00 |
1.65 |
1.30 |
56000 |
1.60 |
1120 |
3,136.87 |
| 25-Feb-2010 |
5,700.00 |
1.50 |
1.15 |
34350 |
1.30 |
687 |
1,958.38 |
| 25-Feb-2010 |
5,800.00 |
0.95 |
0.70 |
5400 |
0.85 |
108 |
313.24 |
| 25-Feb-2010 |
5,900.00 |
0.80 |
0.50 |
117300 |
0.80 |
2346 |
6,921.60 |
| 25-Mar-2010 |
2,400.00 |
2,420.00 |
2,420.00 |
50 |
2,420.00 |
1 |
2.41 |
| 25-Mar-2010 |
3,000.00 |
1,780.00 |
1,725.00 |
550 |
1,780.00 |
11 |
26.21 |
| 25-Mar-2010 |
4,000.00 |
805.50 |
764.00 |
7900 |
798.00 |
158 |
377.70 |
| 25-Mar-2010 |
4,300.00 |
534.00 |
519.00 |
600 |
534.00 |
12 |
28.94 |
| 25-Mar-2010 |
4,400.00 |
445.00 |
445.00 |
50 |
445.00 |
1 |
2.42 |
| 25-Mar-2010 |
4,500.00 |
390.00 |
333.50 |
6000 |
380.00 |
120 |
291.47 |
| 25-Mar-2010 |
4,600.00 |
313.40 |
270.00 |
3450 |
299.95 |
69 |
168.67 |
| 25-Mar-2010 |
4,700.00 |
251.05 |
205.00 |
94950 |
235.75 |
1899 |
4,678.26 |
| 25-Mar-2010 |
4,800.00 |
190.00 |
152.20 |
139550 |
177.95 |
2791 |
6,938.12 |
| 25-Mar-2010 |
4,900.00 |
139.00 |
105.05 |
256350 |
131.25 |
5127 |
12,885.76 |
| 25-Mar-2010 |
5,000.00 |
97.00 |
73.40 |
442350 |
90.75 |
8847 |
22,506.88 |
| 25-Mar-2010 |
5,100.00 |
66.00 |
48.50 |
232650 |
60.65 |
4653 |
12,004.97 |
| 25-Mar-2010 |
5,200.00 |
44.25 |
32.00 |
295800 |
40.55 |
5916 |
15,500.63 |
| 25-Mar-2010 |
5,300.00 |
28.70 |
20.05 |
341600 |
25.95 |
6832 |
18,191.85 |
| 25-Mar-2010 |
5,400.00 |
18.65 |
12.00 |
109300 |
17.10 |
2186 |
5,919.67 |
| 25-Mar-2010 |
5,500.00 |
12.50 |
7.10 |
162500 |
11.15 |
3250 |
8,954.28 |
| 25-Mar-2010 |
5,600.00 |
9.00 |
5.00 |
236400 |
8.00 |
4728 |
13,256.10 |
| 25-Mar-2010 |
5,700.00 |
7.00 |
5.20 |
163150 |
6.50 |
3263 |
9,310.10 |
| 25-Mar-2010 |
5,800.00 |
5.50 |
4.15 |
35600 |
4.60 |
712 |
2,066.46 |
| 25-Mar-2010 |
5,900.00 |
4.25 |
3.10 |
9600 |
3.85 |
192 |
566.75 |
| 29-Apr-2010 |
4,600.00 |
365.90 |
300.00 |
750 |
330.00 |
15 |
37.07 |
| 29-Apr-2010 |
4,700.00 |
290.00 |
280.00 |
150 |
290.00 |
3 |
7.48 |
| 29-Apr-2010 |
4,800.00 |
239.40 |
211.20 |
5600 |
232.15 |
112 |
281.38 |
| 29-Apr-2010 |
4,900.00 |
194.00 |
157.00 |
1450 |
188.00 |
29 |
73.71 |
| 29-Apr-2010 |
5,000.00 |
148.00 |
129.70 |
2650 |
146.00 |
53 |
136.22 |
| 29-Apr-2010 |
5,100.00 |
110.00 |
94.40 |
2450 |
110.00 |
49 |
127.55 |
| 29-Apr-2010 |
5,200.00 |
84.00 |
70.15 |
7100 |
78.20 |
142 |
374.77 |
| 29-Apr-2010 |
5,300.00 |
61.00 |
51.00 |
3350 |
60.35 |
67 |
179.42 |
| 29-Apr-2010 |
5,400.00 |
42.95 |
36.00 |
650 |
36.00 |
13 |
35.35 |
| 29-Apr-2010 |
5,500.00 |
30.00 |
20.15 |
3700 |
29.30 |
74 |
204.53 |
| 24-Jun-2010 |
2,000.00 |
2,720.00 |
2,720.00 |
50 |
2,720.00 |
1 |
2.36 |
| 24-Jun-2010 |
5,200.00 |
132.00 |
132.00 |
50 |
132.00 |
1 |
2.67 |
| 24-Jun-2010 |
5,300.00 |
110.00 |
108.00 |
500 |
109.00 |
10 |
27.05 |
| 24-Jun-2010 |
5,500.00 |
70.00 |
65.00 |
10550 |
69.95 |
211 |
587.61 |
| 24-Jun-2010 |
5,700.00 |
40.00 |
40.00 |
200 |
40.00 |
4 |
11.48 |
| 30-Sep-2010 |
5,500.00 |
100.00 |
100.00 |
50 |
100.00 |
1 |
2.80 |
| 30-Sep-2010 |
5,900.00 |
250.00 |
40.05 |
100 |
250.00 |
2 |
6.05 |
| 30-Dec-2010 |
4,900.00 |
432.00 |
432.00 |
50 |
432.00 |
1 |
2.67 |
| 30-Jun-2011 |
3,500.00 |
1,351.00 |
1,182.00 |
150 |
1,182.00 |
3 |
7.11 |
| 30-Jun-2011 |
4,000.00 |
1,100.00 |
955.00 |
400 |
1,100.00 |
8 |
20.33 |
| 30-Jun-2011 |
4,500.00 |
770.00 |
770.00 |
100 |
770.00 |
2 |
5.27 |
| 30-Jun-2011 |
5,000.00 |
545.00 |
530.00 |
200 |
530.00 |
4 |
11.07 |
| 30-Jun-2011 |
5,500.00 |
360.00 |
310.00 |
1400 |
312.50 |
28 |
81.46 |
| 30-Jun-2011 |
5,700.00 |
290.00 |
255.00 |
1400 |
270.55 |
28 |
83.77 |
| 30-Jun-2011 |
5,900.00 |
217.90 |
180.00 |
2250 |
217.90 |
45 |
137.54 |
| 28-Jun-2012 |
4,200.00 |
1,200.00 |
1,200.00 |
200 |
1,200.00 |
4 |
10.80 |
| 28-Jun-2012 |
4,500.00 |
1,012.00 |
1,000.00 |
300 |
1,000.00 |
6 |
16.51 |
| 27-Dec-2012 |
4,500.00 |
1,150.00 |
1,150.00 |
250 |
1,150.00 |
5 |
14.13 |
| 27-Dec-2012 |
5,000.00 |
850.00 |
850.00 |
50 |
850.00 |
1 |
2.93 |
|
|
Nifty Options - Put
|
Tuesday, February 09, 2010
|
| Exp. Date |
Strike Price |
Premium High |
Premium Low |
Traded Qty. |
Settle Price |
No.of Contracts |
Traded Value (Rs.lac) |
| 25-Feb-2010 |
4,100.00 |
5.45 |
3.50 |
195850 |
3.70 |
3917 |
8,038.31 |
| 25-Feb-2010 |
4,200.00 |
9.90 |
5.60 |
397100 |
6.05 |
7942 |
16,705.82 |
| 25-Feb-2010 |
4,300.00 |
14.20 |
8.60 |
884700 |
9.45 |
17694 |
38,135.81 |
| 25-Feb-2010 |
4,400.00 |
24.00 |
14.25 |
1945850 |
15.35 |
38917 |
85,957.34 |
| 25-Feb-2010 |
4,500.00 |
51.80 |
24.80 |
3410650 |
26.25 |
68213 |
154,494.22 |
| 25-Feb-2010 |
4,600.00 |
62.85 |
40.30 |
6120850 |
42.65 |
122417 |
284,503.64 |
| 25-Feb-2010 |
4,700.00 |
96.95 |
63.00 |
11889400 |
67.65 |
237788 |
567,768.73 |
| 25-Feb-2010 |
4,800.00 |
145.80 |
100.10 |
6195000 |
108.15 |
123900 |
304,502.96 |
| 25-Feb-2010 |
4,900.00 |
210.10 |
150.00 |
1032300 |
163.70 |
20646 |
52,322.59 |
| 25-Feb-2010 |
5,000.00 |
286.00 |
218.15 |
207500 |
235.65 |
4150 |
10,888.58 |
| 25-Feb-2010 |
5,100.00 |
371.95 |
300.00 |
44800 |
317.60 |
896 |
2,431.91 |
| 25-Feb-2010 |
5,200.00 |
464.90 |
392.00 |
13900 |
411.05 |
278 |
781.35 |
| 25-Feb-2010 |
5,300.00 |
558.90 |
488.00 |
15200 |
507.80 |
304 |
885.08 |
| 25-Feb-2010 |
5,400.00 |
645.00 |
589.55 |
6350 |
603.20 |
127 |
381.96 |
| 25-Feb-2010 |
5,500.00 |
744.00 |
683.05 |
6600 |
705.65 |
132 |
409.64 |
| 25-Feb-2010 |
5,600.00 |
814.15 |
784.00 |
6600 |
814.15 |
132 |
421.62 |
| 25-Feb-2010 |
5,700.00 |
935.00 |
880.45 |
7700 |
892.80 |
154 |
507.89 |
| 25-Feb-2010 |
5,800.00 |
1,031.15 |
982.00 |
1950 |
995.00 |
39 |
132.72 |
| 25-Feb-2010 |
5,900.00 |
1,100.00 |
1,100.00 |
200 |
1,100.00 |
4 |
14.00 |
| 25-Mar-2010 |
3,700.00 |
10.00 |
8.00 |
36050 |
9.95 |
721 |
1,337.10 |
| 25-Mar-2010 |
3,800.00 |
14.00 |
11.50 |
35900 |
13.40 |
718 |
1,368.92 |
| 25-Mar-2010 |
3,900.00 |
18.30 |
10.50 |
17250 |
17.55 |
345 |
675.74 |
| 25-Mar-2010 |
4,000.00 |
28.25 |
21.60 |
254000 |
23.10 |
5080 |
10,222.48 |
| 25-Mar-2010 |
4,100.00 |
37.05 |
29.00 |
99650 |
30.40 |
1993 |
4,117.54 |
| 25-Mar-2010 |
4,200.00 |
50.75 |
38.00 |
288850 |
39.45 |
5777 |
12,251.63 |
| 25-Mar-2010 |
4,300.00 |
66.85 |
50.00 |
197150 |
52.30 |
3943 |
8,584.04 |
| 25-Mar-2010 |
4,400.00 |
84.05 |
65.00 |
376350 |
68.10 |
7527 |
16,826.69 |
| 25-Mar-2010 |
4,500.00 |
110.00 |
85.30 |
274900 |
90.05 |
5498 |
12,629.21 |
| 25-Mar-2010 |
4,600.00 |
139.00 |
110.80 |
212500 |
116.80 |
4250 |
10,034.46 |
| 25-Mar-2010 |
4,700.00 |
183.00 |
142.25 |
203750 |
148.65 |
4075 |
9,895.30 |
| 25-Mar-2010 |
4,800.00 |
218.50 |
181.05 |
227000 |
189.60 |
4540 |
11,336.98 |
| 25-Mar-2010 |
4,900.00 |
285.00 |
230.00 |
44950 |
238.20 |
899 |
2,311.24 |
| 25-Mar-2010 |
5,000.00 |
336.00 |
288.00 |
20100 |
300.40 |
402 |
1,066.28 |
| 25-Mar-2010 |
5,100.00 |
415.00 |
359.00 |
2250 |
363.05 |
45 |
123.32 |
| 25-Mar-2010 |
5,200.00 |
485.00 |
435.00 |
1800 |
450.00 |
36 |
101.84 |
| 25-Mar-2010 |
5,300.00 |
583.90 |
527.00 |
2100 |
534.95 |
42 |
123.00 |
| 25-Mar-2010 |
5,500.00 |
770.00 |
700.00 |
400 |
730.00 |
8 |
24.92 |
| 25-Mar-2010 |
5,600.00 |
811.30 |
811.30 |
100 |
811.30 |
2 |
6.41 |
| 25-Mar-2010 |
5,800.00 |
1,007.00 |
986.00 |
6600 |
1,007.00 |
132 |
448.07 |
| 29-Apr-2010 |
4,100.00 |
55.00 |
49.05 |
1400 |
51.15 |
28 |
58.14 |
| 29-Apr-2010 |
4,200.00 |
80.90 |
68.00 |
2900 |
68.60 |
58 |
123.82 |
| 29-Apr-2010 |
4,300.00 |
99.00 |
83.30 |
4850 |
88.60 |
97 |
212.76 |
| 29-Apr-2010 |
4,400.00 |
125.00 |
106.20 |
1550 |
106.20 |
31 |
70.02 |
| 29-Apr-2010 |
4,500.00 |
156.00 |
126.20 |
3000 |
133.30 |
60 |
138.97 |
| 29-Apr-2010 |
4,600.00 |
162.00 |
154.00 |
2800 |
160.05 |
56 |
133.28 |
| 29-Apr-2010 |
4,700.00 |
205.00 |
195.00 |
250 |
195.00 |
5 |
12.25 |
| 29-Apr-2010 |
4,800.00 |
246.00 |
201.95 |
5200 |
240.25 |
104 |
262.09 |
| 29-Apr-2010 |
4,900.00 |
308.00 |
272.00 |
1600 |
272.00 |
32 |
83.07 |
| 24-Jun-2010 |
3,900.00 |
56.00 |
56.00 |
50 |
56.00 |
1 |
1.98 |
| 24-Jun-2010 |
4,500.00 |
223.20 |
182.00 |
50400 |
186.80 |
1008 |
2,379.78 |
| 30-Sep-2010 |
4,300.00 |
215.00 |
215.00 |
200 |
215.00 |
4 |
9.03 |
| 30-Dec-2010 |
4,100.00 |
180.90 |
180.90 |
50 |
180.90 |
1 |
2.14 |
| 30-Dec-2010 |
4,900.00 |
486.00 |
486.00 |
50 |
486.00 |
1 |
2.69 |
| 30-Jun-2011 |
3,500.00 |
167.00 |
166.10 |
1400 |
167.00 |
28 |
51.33 |
| 30-Jun-2011 |
4,000.00 |
284.00 |
242.00 |
3000 |
251.55 |
60 |
127.79 |
| 30-Jun-2011 |
4,500.00 |
428.00 |
362.00 |
650 |
395.30 |
13 |
31.93 |
| 30-Jun-2011 |
5,000.00 |
639.00 |
592.00 |
700 |
603.50 |
14 |
39.28 |
| 29-Dec-2011 |
5,000.00 |
666.05 |
666.00 |
100 |
666.00 |
2 |
5.67 |
|
|