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

Index

Expiry Date

NIFTY 26Mar2015

9054.85

54.15 (0.60%)

Open Price 9,000.00
High Price 9,063.70
Low Price 8,971.00
Prev. Close 9,000.70
Spot Price 8,996.25
Open Int PCR 0.95
Prev OI PCR 0.90
Bid Price 9,056.05
Bid Qty 25
Rollover % 5.58%
Average Price 9,022.65
No. of Contracts Traded 434,027
Turnover (Rs. in lakhs) 979,018.43
Market Lot 25
Open Interest 27,814,575
Open Int. Chg 1,230,375
Open Int. Chg % 4.63
Offer Price 9,056.90
Offer Qty 1,450

* 5-minute snapshot prices

Chart - CNX NIFTY

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
4,805.05 52.10 50 58,650 - 4,200.00 0.10 - - 500 -
2,743.30 - - - - 4,300.00 0.05 - - - -
2,652.65 - - - - 4,400.00 0.05 - - - -
2,562.00 - - - - 4,500.00 0.05 - - - -
2,471.35 - - - - 4,600.00 0.05 - - - -
2,380.75 - - - - 4,700.00 0.10 - - - -
2,290.15 - - - - 4,800.00 0.20 - - - -
2,199.60 - - - - 4,900.00 0.30 - - - -
4,030.00 59.95 800 345,575 -75 5,000.00 3.00 - - 3,675 -
2,018.80 - - - - 5,100.00 0.80 - - - -
1,928.60 - - - - 5,200.00 1.30 - - - -
1,838.70 - - - - 5,300.00 2.05 - - - -
1,749.10 - - - - 5,400.00 3.10 - - - -
3,435.00 - - 11,100 - 5,500.00 4.60 - - - -
2,620.00 - - 50 - 5,600.00 6.65 - - - -
1,483.50 - - - - 5,700.00 9.50 - - - -
1,396.60 - - - - 5,800.00 13.25 - - - -
1,310.85 - - - - 5,900.00 18.20 - - - -
3,032.00 78.65 50 30,900 50 6,000.00 1.00 - - 550 -
2,760.00 - - 50 - 6,100.00 32.45 - - - -
2,660.00 - - 150 - 6,200.00 42.30 - - - -
2,560.00 - - 225 - 6,300.00 54.35 - - - -
908.15 - - - - 6,400.00 68.80 - - - -
2,528.70 218.70 325 27,125 150 6,500.00 85.95 - - - -
2,422.90 69.05 4,025 237,700 -475 6,600.00 0.75 0.15 3,525 11,200 -25
2,175.00 - - 150 - 6,650.00 0.65 - - - -
2,330.00 56.50 825 302,975 -325 6,700.00 1.00 -0.20 725 5,125 -625
1,568.60 - - - - 6,750.00 2.95 - - - -
2,229.65 53.60 1,675 59,400 -150 6,800.00 0.55 -0.60 150 1,600 -100
1,471.50 - - - - 6,850.00 1.95 - - - -
2,090.00 - - 9,100 - 6,900.00 1.60 - - 675 -
1,374.90 - - - - 6,950.00 3.20 - - - -
2,039.05 53.00 7,875 479,725 -1,300 7,000.00 1.05 -0.10 15,700 55,200 -6,350
1,279.00 - - - - 7,050.00 5.15 - - - -
1,935.00 89.50 75 9,625 75 7,100.00 0.90 -0.30 75 9,825 75
1,184.00 - - - - 7,150.00 8.05 - - - -
1,820.95 60.95 1,100 97,825 -250 7,200.00 1.20 -0.10 4,900 29,650 -1,825
1,090.30 - - - - 7,250.00 12.25 - - - -
1,680.10 190.10 100 8,575 -25 7,300.00 1.30 - 1,550 28,950 -1,125
998.30 - - - - 7,350.00 18.10 - - - -
1,613.85 68.35 100 8,125 25 7,400.00 1.30 -0.15 5,350 125,150 -
908.40 - - - - 7,450.00 26.05 - - - -
1,540.40 47.70 22,050 234,450 -3,675 7,500.00 1.40 -0.15 96,350 770,725 -6,950
821.10 - - - - 7,550.00 6.10 - - 25 -
1,440.80 59.05 1,950 82,400 -300 7,600.00 1.40 -0.20 18,150 541,375 4,175
736.95 - - - - 7,650.00 16.00 - - 175 -
1,270.10 - - 19,425 - 7,700.00 1.35 -0.20 90,275 738,250 -36,700
656.45 - - - - 7,750.00 67.80 - - - -
1,211.50 25.70 400 24,125 25 7,800.00 1.65 -0.30 119,275 876,575 -35,975
999.00 - - - - 7,850.00 89.35 - - - -
1,148.95 81.65 400 19,400 125 7,900.00 2.30 -0.30 246,550 887,575 64,375
508.40 - - - - 7,950.00 115.45 - - - -
1,046.20 53.35 24,100 801,025 -1,175 8,000.00 2.80 -0.65 869,075 3,255,375 -12,875
790.00 - - 25 - 8,050.00 6.00 - - 1,900 -
940.95 62.30 3,625 68,750 -200 8,100.00 3.55 -0.85 756,200 1,246,475 129,225
380.45 - - - - 8,150.00 7.90 - - 500 -
849.05 51.60 26,975 86,775 -12,550 8,200.00 4.70 -1.30 1,147,950 1,180,600 82,650
324.70 - - - - 8,250.00 5.90 -1.50 1,125 1,750 -150
758.50 51.00 18,000 213,850 -10,350 8,300.00 6.65 -2.10 2,006,250 1,764,625 -35,875
360.00 - - 25 - 8,350.00 8.10 -3.10 2,775 10,350 850
661.05 52.65 25,375 154,175 -8,650 8,400.00 10.10 -3.15 2,668,875 2,149,225 65,925
426.90 - - - - 8,450.00 11.80 -3.70 16,650 25,050 1,100
561.10 47.20 129,325 705,675 47,850 8,500.00 15.25 -4.80 4,662,600 4,361,200 212,300
521.00 90.90 1,025 300 -50 8,550.00 18.60 -5.60 34,975 27,200 6,300
469.40 45.70 70,825 225,875 -20,975 8,600.00 22.65 -7.20 4,764,850 3,319,550 53,450
422.85 -5.60 1,050 11,850 -125 8,650.00 26.45 -9.65 166,900 186,650 107,250
382.05 39.65 244,225 548,050 -29,325 8,700.00 34.00 -11.60 6,949,675 2,782,500 563,000
337.75 36.85 9,800 14,700 -4,100 8,750.00 42.10 -13.40 126,350 117,250 -7,700
301.20 36.15 619,250 1,078,750 -24,425 8,800.00 51.25 -16.60 9,136,725 3,983,750 479,825
261.65 32.80 34,025 32,650 -13,125 8,850.00 61.85 -18.80 151,000 75,250 19,425
225.80 28.00 2,700,325 1,293,125 -230,800 8,900.00 74.85 -22.80 8,449,550 2,458,375 292,300
190.65 21.10 122,275 53,350 -13,900 8,950.00 90.30 -26.65 196,250 103,225 40,750
160.95 20.30 8,304,075 4,938,625 -472,350 9,000.00 108.35 -29.95 6,090,325 1,769,800 308,750
132.30 17.80 174,700 66,000 12,725 9,050.00 130.15 -32.65 32,750 20,150 14,100
106.20 13.35 12,105,325 3,406,375 200,000 9,100.00 152.15 -36.50 823,000 379,275 138,225
84.50 9.80 125,050 65,350 5,575 9,150.00 179.05 -42.95 775 350 250
66.00 8.20 10,257,850 4,153,775 272,000 9,200.00 206.75 -46.40 272,125 309,375 46,125
50.25 4.85 75,750 47,100 5,350 9,250.00 297.60 - - 50 -
38.35 3.55 7,110,100 2,647,975 267,350 9,300.00 277.65 -49.15 136,250 171,400 63,325
27.45 3.30 42,025 36,975 -2,125 9,350.00 1,007.50 - - - -
20.75 1.10 5,368,475 3,525,900 195,775 9,400.00 354.00 -54.25 37,850 54,725 21,150
15.20 -0.15 6,225 16,825 -525 9,450.00 1,098.15 - - - -
10.90 0.10 3,740,675 3,031,850 31,950 9,500.00 443.20 -50.20 135,125 770,475 14,600
8.00 2.00 850 9,375 -25 9,550.00 1,190.35 - - - -
5.30 -0.15 1,197,475 650,850 5,525 9,600.00 540.00 -66.10 25,425 3,425 -15,500
5.50 1.90 75 5,575 25 9,650.00 1,283.85 - - - -
2.55 -0.20 474,375 437,500 21,700 9,700.00 636.70 -44.50 725 1,100 75
11.00 - - 50 - 9,750.00 1,313.55 - - - -
1.75 -0.10 117,050 278,350 -2,150 9,800.00 734.25 -41.55 200 1,300 -
9.05 - - 100 - 9,850.00 1,275.35 - - - -
1.40 -0.10 111,750 269,150 -12,500 9,900.00 1,796.40 - - - -
26.50 - - - - 9,950.00 1,320.15 - - - -
1.35 -0.05 338,825 862,575 -17,200 10,000.00 931.95 -55.55 29,275 445,350 -7,725
16.10 - - - - 10,050.00 1,361.40 - - - -
2.00 - - 3,875 - 10,100.00 1,823.55 - - - -
22.80 - - - - 10,150.00 1,324.00 - - - -
0.50 - - 25 - 10,200.00 1,863.75 - - - -
16.55 - - - - 10,250.00 1,384.35 - - - -
23.15 - - - - 10,300.00 1,908.60 - - - -
11.45 - - - - 10,350.00 1,383.15 - - - -
4.90 - - - - 10,400.00 1,938.10 - - - -
7.45 - - - - 10,450.00 1,368.75 - - - -
0.50 -0.50 1,000 650 100 10,500.00 1,418.35 -96.65 200 3,600 200
4.75 - - - - 10,600.00 1,929.30 - - - -
8.85 - - - - 10,700.00 2,023.60 - - - -
1.90 - - - - 10,800.00 2,096.10 - - - -
0.35 - - - - 10,900.00 2,111.30 - - - -
0.50 -0.20 2,025 6,150 -75 11,000.00 1,922.05 -60.35 450 31,050 -175

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
27,814,575 1,230,375 4.63%
Call
31,816,750 183,100 0.58%
Put
35,099,025 2,560,100 7.87%
Total
94,730,350 3,973,575 4.38%
Change in Volumes
Current Vol Change % Chg
Future
10,850,675 -2,131,025 -16.42%
Call
53,625,675 -20,493,550 -27.65%
Put
50,294,825 -13,584,250 -21.27%
Total
114,771,175 -36,208,825 -23.98%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 26Mar2015 - 9,100.00 106.20 12,105,325
NIFTY 26Mar2015 - 9,200.00 66.00 10,257,850
NIFTY 26Mar2015 - 9,000.00 160.95 8,304,075
NIFTY 26Mar2015 - 9,300.00 38.35 7,110,100
NIFTY 26Mar2015 - 9,400.00 20.75 5,368,475
Most Active Puts
Puts Price Volumes
NIFTY 26Mar2015 - 8,800.00 51.25 9,136,725
NIFTY 26Mar2015 - 8,900.00 74.85 8,449,550
NIFTY 26Mar2015 - 8,700.00 34.00 6,949,675
NIFTY 26Mar2015 - 9,000.00 108.35 6,090,325
NIFTY 26Mar2015 - 8,600.00 22.65 4,764,850
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(March 02, 2015)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
2400

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

Technical
1429

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

Fundamental
1429

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.