Election 2014
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE -

Index

Expiry Date

NIFTY 24Apr2014

6799.95

102.65 (1.53%)

Open Price 6,715.00
High Price 6,805.95
Low Price 6,704.05
Prev. Close 6,697.30
Spot Price 6,779.40
Open Int PCR 1.07
Prev OI PCR 0.96
Bid Price 6,799.20
Bid Qty 3,700
Rollover % 25.30%
Average Price 6,763.34
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 835,884.57
Market Lot
Open Interest 15,280,550
Open Int. Chg -444,750
Open Int. Chg % -2.83
Offer Price 6,799.45
Offer Qty 450

* 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
2,290.55 105.60 5,400 166,400 -3,750 4,500.00 0.15 - 831,400 34,850 2,500
1,619.05 - - - - 4,550.00 0.05 - - - -
2,176.00 71.65 2,300 77,350 -1,800 4,600.00 0.15 -0.05 133,200 5,500 -2,500
1,521.15 - - - - 4,650.00 0.05 - - - -
2,085.70 101.15 800 13,750 700 4,700.00 0.10 -0.05 900 8,600 -100
1,423.30 - - - - 4,750.00 0.15 - - 600 -
1,986.00 24.75 150 14,150 -150 4,800.00 0.15 0.05 181,400 13,000 -1,400
1,325.45 - - - - 4,850.00 0.05 - - - -
1,841.30 17.55 100 11,250 -50 4,900.00 0.15 - 4,800 5,250 -4,800
1,227.70 - - - - 4,950.00 0.05 - - - -
1,796.60 111.05 19,600 252,400 -11,200 5,000.00 0.20 0.05 70,050 118,700 -8,800
1,568.50 - - - - 5,050.00 0.35 - - - -
1,671.75 59.65 500 32,900 -250 5,100.00 0.20 0.05 5,600 17,100 -5,350
1,390.15 - - - - 5,150.00 1.50 - - - -
1,595.75 89.75 7,000 37,550 -6,800 5,200.00 0.15 -0.05 64,750 18,150 -16,750
1,345.65 - - 850 - 5,250.00 2.95 - - - -
1,496.00 100.15 2,150 23,150 -1,300 5,300.00 0.15 -0.10 24,250 34,700 -9,050
1,350.95 - - 7,950 - 5,350.00 0.15 - - - -
1,394.35 102.30 3,650 62,350 -1,300 5,400.00 0.20 - 8,850 101,350 -6,500
1,168.55 - - 6,100 - 5,450.00 0.80 - - 1,250 -
1,298.55 98.35 7,050 203,300 -5,600 5,500.00 0.30 -0.15 7,100 267,650 -3,800
1,009.50 - - - - 5,550.00 1.40 - - 500 -
1,200.35 98.30 5,200 107,300 1,100 5,600.00 0.40 -0.10 15,300 232,200 -100
1,145.00 120.00 50 - -50 5,650.00 0.50 - - 3,400 -
1,098.40 93.55 1,600 54,700 -150 5,700.00 0.55 0.05 61,000 155,900 -850
486.75 - - - - 5,750.00 0.30 -0.20 400 2,650 -100
997.50 92.00 24,050 96,800 -12,700 5,800.00 0.55 - 293,900 689,900 -35,950
942.50 - - 100 - 5,850.00 1.95 - - 1,750 -
902.70 116.70 24,100 93,450 -12,600 5,900.00 0.70 0.10 367,300 1,054,000 -18,550
800.00 - - 1,100 - 5,950.00 1.55 - - 5,800 -
798.00 104.40 90,900 596,600 -56,000 6,000.00 0.75 0.10 543,750 1,768,450 -46,400
663.60 - - 4,150 - 6,050.00 0.50 - 50 5,600 -50
696.60 96.50 23,950 263,550 -15,550 6,100.00 0.80 0.05 438,850 1,390,800 -17,250
544.00 - - 18,950 - 6,150.00 0.90 0.05 7,950 46,300 -2,450
597.95 101.10 31,100 519,850 -20,350 6,200.00 0.80 -0.05 585,800 1,872,300 -17,500
554.75 94.75 650 11,750 -150 6,250.00 0.90 0.15 1,600 89,600 -300
497.05 102.60 37,000 725,200 -5,250 6,300.00 0.90 -0.15 1,016,150 1,573,050 -144,650
448.60 98.60 1,050 15,000 -50 6,350.00 1.05 -0.20 133,900 263,700 -21,500
396.50 100.70 97,550 431,050 -30,400 6,400.00 1.05 -0.45 3,143,900 3,037,900 -1,093,800
350.60 63.70 1,600 13,100 -100 6,450.00 1.25 -1.05 221,050 299,750 -30,250
297.30 94.35 218,550 626,300 -36,050 6,500.00 1.70 -2.45 5,846,950 4,002,800 -459,850
249.50 101.85 12,800 49,600 -5,750 6,550.00 1.85 -5.75 1,574,950 1,040,750 59,200
202.10 92.20 1,680,850 975,600 -172,200 6,600.00 3.40 -12.15 16,184,000 5,868,600 610,700
153.05 81.10 267,150 86,300 -43,200 6,650.00 5.75 -22.30 7,028,600 1,332,200 386,900
109.20 64.25 19,206,050 3,498,900 -923,450 6,700.00 10.90 -37.30 31,552,200 6,446,050 2,010,350
69.30 43.30 5,718,450 704,250 -269,450 6,750.00 20.20 -56.65 6,074,250 1,280,600 806,450
39.75 25.95 35,961,350 4,425,700 -870,550 6,800.00 37.30 -75.00 18,514,350 4,222,200 2,057,300
19.30 12.10 7,636,050 1,239,800 211,600 6,850.00 64.65 -90.10 380,000 176,500 111,950
8.50 4.55 15,477,950 4,002,900 -384,800 6,900.00 104.70 -98.75 1,811,200 560,500 -22,150
3.55 1.30 1,468,350 794,500 163,850 6,950.00 148.20 -106.25 1,300 11,900 -150
2.25 0.40 5,324,350 3,841,700 -248,950 7,000.00 197.50 -102.55 172,900 448,200 -30,100
1.35 - 149,250 275,250 26,800 7,050.00 249.85 -90.15 100 5,850 -
0.95 -0.05 734,800 1,938,800 -167,150 7,100.00 294.50 -106.45 9,250 42,300 600
1.00 -0.10 27,350 69,100 -3,800 7,150.00 420.00 - - 50 -
0.50 -0.05 216,450 597,750 -93,350 7,200.00 392.85 -94.35 10,600 34,750 950
0.35 -0.25 10,400 150 - 7,250.00 740.35 - - 9,550 -
0.50 0.05 102,650 302,450 -69,850 7,300.00 528.65 -25.00 150 3,600 -100
3.20 - - - - 7,350.00 665.15 - - 9,050 -
0.25 -0.25 20,400 59,350 -7,750 7,400.00 557.50 - - 450 -
1.00 - - - - 7,450.00 828.15 - - 9,650 -
0.20 -0.20 79,550 452,850 -2,600 7,500.00 696.40 -99.15 22,350 195,800 -8,650
0.30 -0.10 7,000 150 - 7,550.00 1,319.35 - - - -
0.10 -0.20 5,750 4,550 -500 7,600.00 1,354.30 - - - -
0.10 - - - - 7,650.00 1,144.40 - - 3,450 -
0.15 - 64,150 10,100 - 7,700.00 1,395.75 - - - -
1.50 - - 50 - 7,750.00 1,146.55 - - - -
0.30 - - 1,000 - 7,800.00 921.75 - - 1,000 -
0.05 - - - - 7,850.00 944.80 - - 8,700 -
0.50 - - 50 - 7,900.00 1,393.25 - - - -
0.05 - - - - 7,950.00 1,325.25 - - - -
0.10 -0.20 150 4,750 -50 8,000.00 1,238.00 - - 50 -
1.00 - - 150 - 8,050.00 1,423.95 - - - -
0.10 - 500 750 -500 8,100.00 1,448.30 - - - -
0.05 - - - - 8,150.00 1,446.50 - - - -
0.05 - - - - 8,200.00 1,448.75 - - - -
0.05 - - - - 8,250.00 1,451.55 - - - -
0.05 - - - - 8,300.00 1,474.00 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
15,280,550 -444,750 -2.83%
Call
27,824,900 -3,081,450 -9.97%
Put
38,834,800 4,037,150 11.60%
Total
81,940,250 510,950 0.63%
Change in Volumes
Current Vol Change % Chg
Future
12,359,050 1,696,450 15.91%
Call
94,777,800 16,497,100 21.07%
Put
97,346,350 12,094,150 14.19%
Total
204,483,200 30,287,700 17.39%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 24Apr2014 - 6,800.00 39.75 35,961,350
NIFTY 24Apr2014 - 6,700.00 109.20 19,206,050
NIFTY 24Apr2014 - 6,900.00 8.50 15,477,950
NIFTY 24Apr2014 - 6,850.00 19.30 7,636,050
NIFTY 24Apr2014 - 6,750.00 69.30 5,718,450
Most Active Puts
Puts Price Volumes
NIFTY 24Apr2014 - 6,700.00 10.90 31,552,200
NIFTY 24Apr2014 - 6,800.00 37.30 18,514,350
NIFTY 24Apr2014 - 6,600.00 3.40 16,184,000
NIFTY 24Apr2014 - 6,650.00 5.75 7,028,600
NIFTY 24Apr2014 - 6,750.00 20.20 6,074,250
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(April 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.