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

Index

Expiry Date

NIFTY 31Jul2014

7728.25

-15.00 (-0.19%)

Open Price 7,751.65
High Price 7,754.95
Low Price 7,725.15
Prev. Close 7,743.25
Spot Price 7,715.10
Open Int PCR 0.92
Prev OI PCR 0.91
Bid Price 7,728.25
Bid Qty 150
Rollover % 44.06%
Average Price 7,741.17
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 591,433.13
Market Lot
Open Interest 12,058,800
Open Int. Chg 127,900
Open Int. Chg % 1.07
Offer Price 7,729.15
Offer Qty 400

* 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
2,580.50 10.50 350 14,050 -100 5,150.00 0.15 - - 2,600 -
2,526.55 -16.40 10,300 111,850 -8,100 5,200.00 0.45 0.25 1,900 24,900 200
- - - - - 5,250.00 0.20 0.10 - - -
2,431.95 -8.35 2,300 41,450 - 5,300.00 0.10 - 131,950 8,600 -50
- - - - - 5,350.00 0.20 -0.25 5,000 200 -
2,333.65 8.65 2,600 8,700 -2,150 5,400.00 0.10 - 56,550 2,600 -550
2,038.15 - - - - 5,450.00 0.25 0.20 5,000 - -
2,226.95 -9.40 216,400 117,600 -210,350 5,500.00 0.15 0.05 38,550 19,350 -19,200
- - - - - 5,550.00 0.25 - - - -
2,126.00 -14.00 600 11,100 -550 5,600.00 0.10 - 114,150 3,950 -200
- - - - - 5,650.00 0.15 - - - -
2,025.85 -6.90 1,100 12,750 -550 5,700.00 0.15 - 98,000 5,800 200
1,696.50 - - - - 5,750.00 0.15 - - 300 -
1,923.00 -3.85 850 7,450 -500 5,800.00 0.10 - 10,100 12,800 -100
- - - - - 5,850.00 0.75 - - 100 -
1,830.00 -13.40 3,400 6,500 -3,300 5,900.00 0.10 0.05 15,100 4,400 -2,250
- - - - - 5,950.00 1.50 - - - -
1,726.10 -15.05 108,150 165,350 -97,850 6,000.00 0.35 -0.20 28,800 308,850 -50
- - - - - 6,050.00 0.80 - - 1,600 -
1,628.00 -10.65 29,750 13,000 -28,700 6,100.00 0.20 -0.10 12,900 52,100 -7,000
1,307.50 - - - - 6,150.00 0.80 - - 23,750 -
1,528.15 -10.95 5,950 9,000 -5,050 6,200.00 0.25 -0.25 2,600 53,750 -2,200
- - - - - 6,250.00 10.00 - - 300 -
1,428.60 -11.45 4,950 13,750 -4,700 6,300.00 0.35 - 31,500 28,000 -900
- - - - - 6,350.00 0.15 - - 150 -
1,325.60 -10.15 7,900 17,000 -7,800 6,400.00 0.30 -0.25 3,500 36,050 -2,500
- - - - - 6,450.00 0.15 - - - -
1,223.00 -17.75 37,500 155,000 -35,250 6,500.00 0.25 -0.20 29,450 171,750 -14,550
- - - - - 6,550.00 2.50 - - 1,200 -
1,125.45 -14.75 16,050 88,750 -14,900 6,600.00 0.35 -0.20 13,450 149,250 -800
1,005.00 - - 550 - 6,650.00 0.20 - - - -
1,022.00 -14.20 63,900 125,700 -59,100 6,700.00 0.35 -0.20 47,250 497,100 650
- - - - - 6,750.00 0.15 - - - -
925.00 -12.90 11,150 70,950 -7,850 6,800.00 0.25 -0.30 16,650 259,950 -6,600
- - - - - 6,850.00 0.30 - - - -
825.00 -7.05 15,850 22,500 -14,050 6,900.00 0.20 -0.30 55,550 475,400 -11,200
820.00 - - 450 - 6,950.00 0.10 - - 5,850 -
724.00 -13.85 194,050 569,100 -141,050 7,000.00 0.40 -0.25 262,250 2,570,250 -70,800
697.00 - - 100 - 7,050.00 0.40 -0.40 150 19,000 -
620.00 -21.25 5,350 28,600 -3,950 7,100.00 0.40 -0.30 88,850 1,477,650 -19,300
351.05 - - 100 - 7,150.00 0.30 -0.45 1,350 42,700 -200
521.85 -18.45 15,500 83,400 -11,750 7,200.00 0.35 -0.45 199,400 3,271,400 -8,850
498.05 - - 900 - 7,250.00 0.35 -0.50 4,750 83,600 -600
424.80 -11.20 34,700 138,600 -14,950 7,300.00 0.45 -0.40 234,300 3,610,200 7,200
382.00 -8.70 350 1,450 -250 7,350.00 0.45 -0.50 9,950 162,550 -950
323.00 -16.40 57,550 351,250 -14,750 7,400.00 0.50 -0.50 427,250 4,317,050 400
280.00 -5.10 350 19,000 -50 7,450.00 0.45 -0.75 33,500 268,050 -2,300
223.45 -18.85 258,350 812,200 -25,850 7,500.00 0.65 -0.75 1,531,100 4,664,600 -100,950
171.00 -21.50 10,150 42,600 -2,550 7,550.00 0.70 -0.85 376,500 448,700 47,750
125.00 -19.25 858,750 1,907,000 -18,650 7,600.00 1.60 -0.95 4,585,100 5,183,500 255,250
78.00 -14.95 148,600 167,950 -6,350 7,650.00 4.00 -0.55 4,621,600 2,581,200 814,600
39.60 -14.25 8,540,200 4,460,900 -67,600 7,700.00 16.00 3.15 17,089,950 6,984,950 616,100
15.35 -10.40 5,994,300 2,520,800 641,500 7,750.00 38.10 6.55 5,372,100 1,651,300 419,050
4.55 -6.90 19,341,500 7,394,700 730,900 7,800.00 74.10 10.70 7,651,700 3,155,250 -152,200
1.25 -2.85 4,695,800 2,210,450 222,600 7,850.00 120.00 16.25 123,300 151,350 -41,100
0.60 -1.50 4,378,850 4,813,950 -286,350 7,900.00 170.15 14.40 316,850 293,700 -27,600
0.40 -0.90 217,100 736,400 -59,750 7,950.00 212.85 5.60 100 2,300 -
0.35 -0.65 1,151,700 7,371,250 -129,950 8,000.00 269.55 14.70 107,450 366,250 -39,450
0.30 -0.45 9,600 102,400 -1,650 8,050.00 297.30 -3.80 - 9,850 -
0.20 -0.40 67,800 1,929,850 7,400 8,100.00 367.20 20.70 4,450 14,000 800
0.10 -0.15 1,350 28,600 - 8,150.00 310.00 - - 450 -
0.15 -0.25 38,150 1,680,200 -18,900 8,200.00 469.00 20.40 4,750 48,650 -2,450
0.05 -0.10 250 22,400 -250 8,250.00 750.00 - - - -
0.15 -0.25 8,850 600,250 -4,700 8,300.00 554.75 -18.30 200 950 -
0.10 - - 13,850 - 8,350.00 - - - - -
0.15 -0.10 40,000 860,550 -24,100 8,400.00 642.15 10.60 100 50 -
0.05 -0.40 50 7,800 -50 8,450.00 810.50 - - 50 -
0.20 -0.10 65,250 1,313,500 -8,250 8,500.00 767.00 15.00 70,550 281,350 -51,150
0.20 - - - - 8,550.00 - - - - -
0.10 -0.10 4,250 63,150 - 8,600.00 - - - - -
0.50 - - 50 - 8,650.00 - - - - -
0.10 -0.10 238,200 137,500 -350 8,700.00 - - - - -
0.05 - - - - 8,750.00 - - - - -
0.15 - 206,550 65,400 - 8,800.00 955.00 - - 250 -
0.05 - - - - 8,850.00 - - - - -
0.05 -0.10 1,000 102,800 -500 8,900.00 1,142.35 1.15 - 550 -
0.05 - - - - 8,950.00 - - - - -
0.05 -0.10 115,550 104,050 -7,000 9,000.00 1,260.00 8.65 12,050 100,200 -10,350
0.75 - - 1,000 - 9,050.00 - - - - -
0.10 - - 11,100 - 9,100.00 1,315.00 - - - -
0.25 - - 2,150 - 9,150.00 1,344.00 - - - -
0.60 - - 100 - 9,200.00 - - - - -
0.50 - - - - 9,250.00 - - - - -
- - - - - 9,300.00 - - - - -
- - - - - 9,350.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
12,058,800 127,900 1.07%
Call
41,690,850 252,000 0.61%
Put
43,912,550 1,565,800 3.70%
Total
97,662,200 1,945,700 2.03%
Change in Volumes
Current Vol Change % Chg
Future
7,640,100 -5,103,050 -40.05%
Call
47,239,050 -61,378,700 -56.51%
Put
43,847,550 -63,575,550 -59.18%
Total
98,726,700 -130,057,300 -56.85%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 31Jul2014 - 7,800.00 4.55 19,341,500
NIFTY 31Jul2014 - 7,700.00 39.60 8,540,200
NIFTY 31Jul2014 - 7,750.00 15.35 5,994,300
NIFTY 31Jul2014 - 7,850.00 1.25 4,695,800
NIFTY 31Jul2014 - 7,900.00 0.60 4,378,850
Most Active Puts
Puts Price Volumes
NIFTY 31Jul2014 - 7,700.00 16.00 17,089,950
NIFTY 31Jul2014 - 7,800.00 74.10 7,651,700
NIFTY 31Jul2014 - 7,750.00 38.10 5,372,100
NIFTY 31Jul2014 - 7,650.00 4.00 4,621,600
NIFTY 31Jul2014 - 7,600.00 1.60 4,585,100
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(July 28, 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.