SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE -

Index

Expiry Date

NIFTY 25Sep2014

8136.70

143.85 (1.80%)

Open Price 7,964.70
High Price 8,143.75
Low Price 7,956.00
Prev. Close 7,992.85
Spot Price 8,114.75
Open Int PCR 1.01
Prev OI PCR 0.90
Bid Price 8,132.75
Bid Qty 100
Rollover % 16.44%
Average Price 8,082.27
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 1,285,715.39
Market Lot
Open Interest 13,589,200
Open Int. Chg 953,200
Open Int. Chg % 7.54
Offer Price 8,133.90
Offer Qty 1,250

* 5-minute snapshot prices

Chart -

Option Chain Snapshot

Enter Strike Price Range
Calls Strike
Price
Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
4,347.00 - - 200 - 3,600.00 0.25 0.20 750 3,300 -
2,644.95 - - - - 3,700.00 0.05 - - 400 -
2,556.90 - - - - 3,800.00 0.05 - - 550 -
2,244.40 - - - - 3,900.00 1.00 - - 400 -
4,131.35 156.65 550 152,350 -200 4,000.00 0.65 - - 4,100 -
2,228.65 - - - - 4,100.00 0.50 - - 250 -
2,148.55 - - - - 4,200.00 3.05 - - - -
2,069.80 - - - - 4,300.00 0.50 - - 50 -
1,992.45 - - - - 4,400.00 3.05 - - - -
1,916.55 - - - - 4,500.00 0.35 - - 50 -
1,842.20 - - - - 4,600.00 121.25 - - - -
1,769.45 - - - - 4,700.00 139.00 - - - -
1,698.35 - - - - 4,800.00 158.35 - - - -
1,629.00 - - - - 4,900.00 0.50 - - - -
3,128.35 145.25 2,000 42,500 -1,150 5,000.00 0.95 -0.05 250 3,350 50
1,495.65 - - - - 5,100.00 227.05 - - - -
2,935.00 160.00 300 27,250 -250 5,200.00 1.00 - - 50 -
1,369.40 - - - - 5,300.00 0.05 -281.70 - - -
1,309.10 - - - - 5,400.00 0.15 - - - -
2,607.30 131.95 900 17,000 -650 5,500.00 0.95 0.45 100 2,600 -
2,170.00 - - 300 - 5,600.00 0.50 - - - -
2,462.80 - - 14,900 - 5,700.00 0.10 -0.90 50 11,150 -
2,320.45 117.95 1,950 196,550 -1,250 5,800.00 0.15 - 8,100 5,000 -
2,231.25 106.50 100 13,400 -100 5,900.00 0.15 -0.05 80,000 4,650 -
1,615.25 - - - - 5,950.00 0.45 - - - -
2,126.90 144.65 12,700 792,850 -7,000 6,000.00 0.40 0.25 32,500 56,600 -4,200
1,574.85 - - - - 6,050.00 0.35 - - - -
1,988.00 92.85 250 39,750 -250 6,100.00 0.20 0.05 1,850 6,000 -650
1,477.35 - - - - 6,150.00 0.50 - - - -
1,783.00 - - 15,050 - 6,200.00 0.30 - - 1,300 -
1,380.05 - - - - 6,250.00 1.25 - - - -
1,828.10 - - 20,200 - 6,300.00 0.25 - - 3,700 -
1,283.20 - - - - 6,350.00 1.00 - - - -
1,730.00 153.05 1,050 80,100 -300 6,400.00 0.35 -0.65 95,000 10,350 550
1,186.95 - - - - 6,450.00 0.50 - - - -
1,630.00 147.00 2,300 167,250 -750 6,500.00 0.40 -0.05 38,250 48,000 -
1,329.75 - - 9,350 - 6,550.00 1.00 - - - -
1,534.70 150.35 4,800 111,500 -4,350 6,600.00 0.50 0.10 6,750 35,950 -2,500
997.60 - - - - 6,650.00 1.00 - - - -
1,382.65 96.95 1,500 201,950 -900 6,700.00 0.50 -0.15 31,550 44,950 -
1,132.25 - - - - 6,750.00 0.85 - - - -
1,280.60 90.15 350 47,000 -150 6,800.00 0.50 -0.25 2,600 34,650 -1,450
1,082.75 - - 100 - 6,850.00 0.60 - - 50 -
1,221.65 134.75 850 23,750 -650 6,900.00 0.75 0.05 7,000 41,000 1,150
728.30 - - - - 6,950.00 34.30 - - - -
1,129.05 145.45 28,100 374,200 -8,250 7,000.00 0.80 -0.15 59,550 586,350 -27,300
674.50 - - 50 - 7,050.00 0.60 - - - -
1,031.15 151.15 2,650 17,500 -1,900 7,100.00 1.00 -0.25 147,950 388,450 -12,100
565.50 - - - - 7,150.00 0.50 - - 2,100 -
918.00 129.70 4,250 144,400 -1,150 7,200.00 1.15 -0.40 296,650 581,600 -38,000
491.25 - - - - 7,250.00 0.35 - - 100 -
833.60 147.10 9,550 90,800 -5,550 7,300.00 1.30 -0.35 562,300 804,150 -114,200
421.80 - - - - 7,350.00 1.50 - - 3,750 -
733.65 142.05 12,600 294,550 -6,550 7,400.00 1.35 -0.40 730,800 1,018,400 -35,000
358.50 - - - - 7,450.00 1.60 -0.40 2,550 11,300 -550
631.45 143.45 66,000 442,450 -22,000 7,500.00 1.45 -0.60 1,070,100 2,335,800 -5,400
301.30 - - - - 7,550.00 1.50 -0.60 10,000 45,350 -3,850
531.70 140.65 103,550 423,850 -29,650 7,600.00 1.60 -0.95 2,815,050 2,900,900 146,250
350.10 - - 3,050 - 7,650.00 1.80 -1.05 63,450 78,150 800
435.35 146.60 104,250 299,100 -25,300 7,700.00 1.80 -2.20 5,219,600 3,143,000 -477,700
378.50 135.10 450 8,000 -400 7,750.00 2.10 -3.90 1,592,700 272,650 -197,550
334.95 139.20 927,350 579,650 -220,700 7,800.00 3.05 -7.00 15,202,800 4,211,900 -843,050
283.15 130.00 34,550 10,750 -2,900 7,850.00 4.05 -11.55 5,554,750 795,850 -910,900
240.70 124.85 4,860,750 1,321,050 -651,400 7,900.00 6.05 -21.05 28,860,950 6,029,500 98,250
191.00 108.50 1,239,050 238,450 -162,200 7,950.00 8.50 -34.05 8,131,050 1,426,150 390,050
147.05 90.85 24,652,950 2,617,800 -2,090,550 8,000.00 14.45 -50.20 40,127,350 8,306,050 1,378,250
103.85 67.80 4,677,950 929,400 -58,950 8,050.00 22.70 -68.90 5,716,550 1,216,000 793,900
70.35 48.90 43,801,550 5,143,550 -934,350 8,100.00 35.95 -90.85 27,157,500 4,862,950 2,780,300
42.45 30.60 8,686,850 1,408,600 34,450 8,150.00 55.95 -109.85 810,950 446,650 250,850
23.20 16.55 41,039,350 6,698,550 -1,061,250 8,200.00 84.45 -124.75 4,577,250 1,557,950 585,250
11.90 7.80 4,915,900 982,250 241,000 8,250.00 123.20 -132.75 53,050 18,450 3,950
5.85 3.20 15,448,400 5,689,500 928,400 8,300.00 165.95 -139.20 504,500 348,000 37,800
3.00 1.20 817,900 282,650 -43,450 8,350.00 214.75 -137.30 1,150 3,400 -100
2.00 0.55 3,317,300 3,014,250 -46,350 8,400.00 260.60 -140.95 78,150 281,200 -31,600
0.85 -0.15 15,450 94,900 -3,500 8,450.00 300.00 - - 5,750 -
0.90 0.10 670,300 1,578,700 4,150 8,500.00 357.45 -142.95 82,300 414,050 -10,900
0.45 -0.05 4,900 31,150 -250 8,550.00 663.05 - - - -
0.55 -0.05 203,100 248,650 -24,150 8,600.00 454.50 -149.45 19,800 9,400 -6,150
0.65 0.50 4,150 2,100 -2,050 8,650.00 989.30 - - - -
0.25 - 58,600 228,400 -5,100 8,700.00 565.00 -137.45 1,150 400 -500
0.10 - - 50 - 8,750.00 802.50 - - - -
0.25 -0.05 22,200 248,650 -3,500 8,800.00 1,885.65 - - - -
0.10 - - - - 8,850.00 1,175.35 - - - -
0.30 -0.05 10,000 45,250 - 8,900.00 1,913.30 - - - -
0.95 - - - - 8,950.00 1,270.10 - - - -
0.35 0.05 36,750 646,150 -17,450 9,000.00 856.25 -142.45 32,100 333,350 -27,300
0.05 - - - - 9,050.00 1,259.30 - - - -
0.30 - - - - 9,100.00 1,979.10 - - - -
0.10 - - - - 9,150.00 1,333.80 - - - -
0.30 - - - - 9,200.00 2,040.45 - - - -
1.00 - - 50 - 9,250.00 1,190.00 - - 3,500 -
3.00 - - 1,900 - 9,300.00 1,340.00 - - 50 -
1.40 - - - - 9,350.00 1,379.10 - - - -
6.90 - - - - 9,400.00 2,077.25 - - - -
0.05 - - - - 9,450.00 1,448.60 - - - -
0.10 - - - - 9,500.00 1,523.05 - - 1,150 -
0.05 - - - - 9,550.00 1,468.20 - - - -
5.10 - - - - 9,600.00 2,095.60 - - - -
0.05 - - - - 9,650.00 1,437.10 - - - -
0.70 - - 250 - 9,700.00 2,133.85 - - - -
2.00 - - - - 9,800.00 2,140.55 - - - -
0.70 - - 150 - 9,900.00 2,159.30 - - - -
1.80 1.55 600 950 250 10,000.00 1,860.00 -137.50 2,650 17,650 500
0.05 - - - - 10,100.00 2,183.80 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
13,589,200 953,200 7.54%
Call
36,115,000 -4,238,550 -10.50%
Put
42,779,850 3,716,950 9.52%
Total
92,484,050 431,600 0.47%
Change in Volumes
Current Vol Change % Chg
Future
15,907,850 6,664,550 72.10%
Call
155,806,900 60,718,900 63.86%
Put
149,789,450 65,652,200 78.03%
Total
321,504,200 133,035,650 70.59%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 25Sep2014 - 8,100.00 70.35 43,801,550
NIFTY 25Sep2014 - 8,200.00 23.20 41,039,350
NIFTY 25Sep2014 - 8,000.00 147.05 24,652,950
NIFTY 25Sep2014 - 8,300.00 5.85 15,448,400
NIFTY 25Sep2014 - 8,150.00 42.45 8,686,850
Most Active Puts
Puts Price Volumes
NIFTY 25Sep2014 - 8,000.00 14.45 40,127,350
NIFTY 25Sep2014 - 7,900.00 6.05 28,860,950
NIFTY 25Sep2014 - 8,100.00 35.95 27,157,500
NIFTY 25Sep2014 - 7,800.00 3.05 15,202,800
NIFTY 25Sep2014 - 7,950.00 8.50 8,131,050
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(September 17, 2014)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
3150

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1890

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1890

For all investors looking to unearth stocks that are poised to move.

Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.