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

Index

Expiry Date

NIFTY 31Jul2014

7785.70

-48.05 (-0.61%)

Open Price 7,820.15
High Price 7,832.80
Low Price 7,751.30
Prev. Close 7,833.75
Spot Price 7,790.45
Open Int PCR 0.94
Prev OI PCR 0.97
Bid Price 7,782.80
Bid Qty 300
Rollover % 20.94%
Average Price 7,788.50
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 967,573.14
Market Lot
Open Interest 14,849,950
Open Int. Chg -1,601,050
Open Int. Chg % -9.73
Offer Price 7,783.50
Offer Qty 1,150

* 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
2,595.00 177.75 50 16,850 - 5,150.00 0.05 - 15,900 4,500 -50
2,576.10 -52.75 4,850 125,550 -3,200 5,200.00 0.45 -0.05 6,050 27,200 -150
1,635.00 - - - - 5,250.00 0.10 -0.25 - - -
2,472.30 0.20 300 43,500 -200 5,300.00 0.15 -0.05 50 8,650 -
1,622.50 - - - - 5,350.00 0.45 - - 200 -
2,381.50 40.85 1,100 10,900 - 5,400.00 0.10 - 602,800 3,150 -800
2,038.15 - - - - 5,450.00 0.05 - - - -
2,272.55 -42.35 5,550 341,450 -1,850 5,500.00 0.10 - 1,083,800 57,200 16,850
1,427.45 - - - - 5,550.00 0.25 - - - -
2,154.00 -15.25 400 12,200 - 5,600.00 0.10 - 226,600 4,100 -5,100
1,330.00 - - - - 5,650.00 0.15 - - - -
2,072.65 -34.85 6,200 13,600 1,850 5,700.00 0.10 - 3,750 5,650 -3,550
1,696.50 - - - - 5,750.00 0.15 - - 300 -
1,973.40 -44.90 2,750 23,050 -1,500 5,800.00 0.10 -0.05 112,650 13,050 -2,350
1,135.45 - - - - 5,850.00 0.75 - - 100 -
1,882.30 -34.55 500 13,850 - 5,900.00 0.20 0.10 460,850 6,550 -1,550
1,038.70 - - - - 5,950.00 1.50 - - - -
1,776.60 -47.10 16,600 337,650 -15,250 6,000.00 0.40 - 11,800 311,950 -
942.60 - - - - 6,050.00 0.80 - - 1,600 -
1,671.95 -48.35 6,100 50,650 -150 6,100.00 0.15 0.05 66,400 60,450 -2,000
1,307.50 - - - - 6,150.00 0.80 - - 23,750 -
1,576.15 -44.35 1,300 16,600 -800 6,200.00 0.25 0.10 34,500 58,350 -1,350
754.30 - - - - 6,250.00 10.00 - - 300 -
1,473.00 -50.70 5,650 26,450 -3,750 6,300.00 0.25 0.05 37,950 31,950 -4,200
663.50 - - - - 6,350.00 0.15 - - 150 -
1,378.65 -47.00 25,750 39,800 -25,200 6,400.00 0.75 0.35 13,150 38,450 -9,250
576.05 - - - - 6,450.00 0.15 - - - -
1,276.15 -47.50 11,000 205,800 -8,350 6,500.00 0.65 - 11,050 194,350 -5,450
493.00 - - - - 6,550.00 2.50 - - 1,200 -
1,175.15 -47.60 6,400 105,100 -3,900 6,600.00 0.75 0.05 8,400 150,450 -1,550
1,005.00 - - 550 - 6,650.00 0.20 - - - -
1,076.40 -47.85 15,350 260,000 -5,750 6,700.00 0.75 0.05 22,400 541,100 -7,600
344.05 - - - - 6,750.00 0.15 - - - -
973.00 -48.90 3,600 89,200 -3,400 6,800.00 1.00 0.05 56,400 283,900 -10,300
280.00 - - - - 6,850.00 0.30 - - - -
878.05 -51.95 1,250 37,350 -950 6,900.00 0.80 -0.10 123,450 536,650 -20,800
820.00 107.00 200 450 - 6,950.00 0.90 -0.85 500 5,850 -
780.95 -46.75 58,050 762,500 -47,000 7,000.00 1.30 -0.15 258,350 2,735,600 -35,000
620.25 - - 100 - 7,050.00 1.15 -0.30 5,050 19,000 -1,100
678.80 -50.55 6,200 43,950 -4,700 7,100.00 1.30 -0.45 475,050 1,550,050 -174,450
351.05 - - 100 - 7,150.00 1.40 -0.45 9,900 47,650 -1,250
582.30 -48.50 15,700 106,950 -10,800 7,200.00 1.40 -0.50 1,272,500 3,309,550 -28,000
467.70 - - 950 - 7,250.00 1.55 -0.45 14,300 87,250 -3,300
482.75 -47.80 52,600 201,900 -30,700 7,300.00 1.50 -0.55 1,446,500 3,713,350 -150,250
453.30 22.90 150 2,300 -100 7,350.00 1.70 -0.40 39,700 174,900 -21,500
382.55 -48.50 205,550 447,000 -121,500 7,400.00 1.80 -0.55 2,087,650 4,526,600 -174,800
330.90 -57.25 8,950 21,800 -7,450 7,450.00 1.85 -0.70 356,300 255,500 -25,450
282.45 -49.25 496,750 1,167,450 -216,100 7,500.00 2.45 -0.75 4,527,350 5,173,150 -292,100
233.35 -51.25 17,750 65,750 -7,450 7,550.00 3.15 -0.70 1,843,250 581,950 -155,600
187.75 -49.65 1,488,050 2,220,150 -389,550 7,600.00 4.35 -0.85 14,096,950 4,656,300 -989,650
131.85 -54.55 64,350 187,650 -16,800 7,650.00 5.40 -1.75 5,987,550 1,926,400 1,023,250
93.50 -47.75 9,926,200 3,609,700 -350,050 7,700.00 12.00 0.65 34,317,850 6,434,800 -780,150
57.85 -41.65 2,130,300 1,162,050 82,050 7,750.00 23.20 4.40 8,726,200 1,251,800 117,750
30.65 -33.40 37,102,750 5,393,300 689,000 7,800.00 44.50 12.80 34,932,200 3,754,450 -1,010,800
13.75 -23.95 8,653,700 1,966,850 648,900 7,850.00 75.45 22.75 1,674,500 255,050 -62,900
6.75 -13.15 28,162,350 5,539,800 -163,100 7,900.00 119.20 35.35 4,422,500 455,750 -333,500
3.40 -5.25 4,205,100 915,600 -447,700 7,950.00 153.50 31.50 6,050 1,900 -300
2.35 -2.10 9,205,900 7,714,250 -319,900 8,000.00 212.00 45.30 430,900 439,800 -92,300
1.45 -0.65 322,450 119,850 -46,850 8,050.00 221.00 11.00 600 9,850 -200
1.20 -0.45 959,850 2,096,750 -169,150 8,100.00 310.60 47.20 46,500 14,300 -10,250
0.25 -0.65 4,250 29,650 -1,600 8,150.00 310.00 - - 450 -
0.65 -0.25 301,950 1,744,250 -54,850 8,200.00 409.95 47.70 12,150 55,050 -1,050
0.45 0.25 100 22,700 -100 8,250.00 750.00 - - - -
0.50 -0.05 102,600 622,750 -24,500 8,300.00 546.05 72.60 300 950 -
0.10 -0.40 100 13,850 - 8,350.00 1,304.85 - - - -
0.50 0.20 27,350 906,400 -21,600 8,400.00 572.20 18.15 100 150 -
0.15 - - 7,900 - 8,450.00 810.50 - - 50 -
0.40 0.05 183,050 1,341,000 -21,250 8,500.00 708.25 46.75 16,400 372,800 -1,500
0.15 - - - - 8,550.00 1,286.90 - - - -
0.10 -0.15 500 64,300 -500 8,600.00 1,334.05 - - - -
0.50 - - 50 - 8,650.00 1,297.20 - - - -
0.20 - 3,700 139,050 -1,850 8,700.00 1,345.00 - - - -
0.05 - - - - 8,750.00 1,335.65 - - - -
0.15 -0.05 750 65,400 -500 8,800.00 955.00 -134.85 100 250 100
0.05 - - - - 8,850.00 1,340.30 - - - -
0.15 - 2,600 103,300 -500 8,900.00 1,141.20 - - 550 -
0.05 - - - - 8,950.00 1,355.55 - - - -
0.20 0.05 2,250 117,450 -1,600 9,000.00 1,212.20 52.30 1,500 127,050 -900
0.75 - - 1,000 - 9,050.00 1,352.50 - - - -
0.25 - - 11,150 - 9,100.00 1,315.00 - - - -
0.25 - - 2,150 - 9,150.00 1,344.00 - - - -
0.60 0.10 - 100 - 9,200.00 1,412.25 - - - -
0.50 - - - - 9,250.00 1,461.90 - - - -
0.05 - - - - 9,300.00 1,460.75 - - - -
- - - - - 9,350.00 1,503.85 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
14,849,950 -1,601,050 -9.73%
Call
40,709,700 -1,130,200 -2.70%
Put
44,303,350 -3,264,400 -6.86%
Total
99,863,000 -5,995,650 -5.66%
Change in Volumes
Current Vol Change % Chg
Future
12,423,100 2,119,150 20.57%
Call
103,826,800 8,057,050 8.41%
Put
119,906,700 17,837,550 17.48%
Total
236,156,600 28,013,750 13.46%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 31Jul2014 - 7,800.00 30.65 37,102,750
NIFTY 31Jul2014 - 7,900.00 6.75 28,162,350
NIFTY 31Jul2014 - 7,700.00 93.50 9,926,200
NIFTY 31Jul2014 - 8,000.00 2.35 9,205,900
NIFTY 31Jul2014 - 7,850.00 13.75 8,653,700
Most Active Puts
Puts Price Volumes
NIFTY 31Jul2014 - 7,800.00 44.50 34,932,200
NIFTY 31Jul2014 - 7,700.00 12.00 34,317,850
NIFTY 31Jul2014 - 7,600.00 4.35 14,096,950
NIFTY 31Jul2014 - 7,750.00 23.20 8,726,200
NIFTY 31Jul2014 - 7,650.00 5.40 5,987,550
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(July 24, 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.