SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - NIFTY 50

Index

Expiry Date

NIFTY 25Feb2016

7138.40

-108.15 (-1.49%)

Open Price 7,205.00
High Price 7,214.95
Low Price 7,131.50
Prev. Close 7,246.55
Spot Price 7,035.10
Open Int PCR 0.78
Prev OI PCR 0.82
Bid Price 7,137.05
Bid Qty 75
Rollover % 10.10%
Average Price 7,170.47
No. of Contracts Traded 111,495
Turnover (Rs. in lakhs) 599,603.66
Market Lot 75
Open Interest 20,674,050
Open Int. Chg 2,010,675
Open Int. Chg % 10.77
Offer Price 7,138.40
Offer Qty 1,350

* 5-minute snapshot prices

Chart - NIFTY 50

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
- - - - - 5,700.00 3.05 3.00 75 75 75
- - - - - 5,750.00 - - - - -
1,345.10 -95.40 150 9,075 -150 5,800.00 1.25 - 600 4,650 1,425
- - - - - 5,850.00 0.05 - - - -
1,571.40 - - 4,575 - 5,900.00 1.40 0.40 600 3,075 225
- - - - - 5,950.00 0.05 - - - -
1,136.00 -104.00 83,025 326,625 73,800 6,000.00 1.25 -0.40 122,400 237,300 29,475
- - - - - 6,050.00 0.05 - - - -
1,035.00 -352.00 225 1,200 75 6,100.00 1.85 -0.05 12,375 16,800 12,225
- - - - - 6,150.00 - - - - -
948.15 -93.70 1,950 3,525 -750 6,200.00 2.30 0.10 41,775 41,775 18,225
- - - - - 6,250.00 - - - - -
853.00 -172.00 1,500 6,975 - 6,300.00 3.30 0.20 186,750 235,050 47,925
- - - - - 6,350.00 - - - - -
1,170.50 - - 300 - 6,400.00 4.45 0.35 368,100 378,750 -15,675
- - - - - 6,450.00 - - - - -
645.20 -95.45 42,525 526,050 -8,325 6,500.00 6.50 0.85 873,150 1,378,950 53,775
770.00 - - 75 - 6,550.00 7.00 - - 825 -
540.00 -95.35 2,250 23,325 -1,650 6,600.00 10.25 1.75 1,161,900 1,210,725 279,975
- - - - - 6,650.00 - - - - -
450.30 -102.75 2,925 40,350 3,225 6,700.00 16.90 3.45 2,336,400 1,355,400 306,300
- - - - - 6,750.00 22.00 6.80 27,375 30,225 15,150
359.80 -98.15 51,675 271,800 11,925 6,800.00 27.65 7.50 5,388,750 3,566,700 267,525
- - - 9,900 9,900 6,850.00 34.65 9.95 77,100 71,100 63,975
278.50 -89.70 49,875 192,600 103,575 6,900.00 44.50 13.80 6,237,225 2,890,200 485,100
237.00 -68.00 675 11,400 1,500 6,950.00 54.35 17.55 62,400 48,975 13,500
200.00 -86.25 617,850 1,249,800 377,925 7,000.00 68.65 22.10 10,025,025 5,518,200 965,700
173.50 -69.20 1,200 14,700 4,200 7,050.00 83.60 28.30 250,500 139,050 79,575
136.00 -74.90 2,305,725 1,921,500 898,050 7,100.00 103.55 34.35 11,740,875 4,135,200 -193,350
111.05 -63.10 335,325 236,700 222,075 7,150.00 125.35 42.15 710,400 273,225 80,400
86.95 -57.60 12,418,200 3,948,975 2,516,400 7,200.00 151.25 49.10 9,292,650 5,206,425 165,675
66.75 -49.85 852,825 368,025 133,200 7,250.00 175.85 55.20 209,925 242,100 -77,025
51.25 -41.70 15,391,725 4,740,375 938,775 7,300.00 214.00 66.60 3,954,150 3,326,100 -774,675
37.65 -35.05 1,171,275 582,000 219,900 7,350.00 244.00 68.90 93,225 109,350 -51,225
28.50 -27.65 13,317,600 6,132,750 861,975 7,400.00 292.95 83.65 1,044,000 3,477,000 -100,950
20.35 -21.45 671,850 471,900 34,050 7,450.00 327.80 87.65 33,825 108,225 -19,950
15.15 -15.60 12,279,075 6,896,775 903,825 7,500.00 378.55 96.40 676,050 2,160,825 -168,675
10.80 -11.45 411,975 373,650 10,125 7,550.00 422.85 98.25 2,775 28,125 -1,725
7.95 -7.70 8,911,425 5,844,150 -31,350 7,600.00 465.10 98.15 207,675 1,088,850 -20,775
5.80 -4.90 324,075 462,600 -900 7,650.00 500.00 95.00 11,100 5,175 -6,900
4.45 -3.20 5,020,800 4,025,025 -321,675 7,700.00 557.90 103.75 35,625 755,775 -12,750
3.95 -2.00 83,925 174,675 -4,350 7,750.00 555.05 - - 2,550 -
2.95 -1.35 4,045,650 3,791,700 -211,800 7,800.00 668.55 116.65 53,775 722,925 -2,550
2.65 -0.85 29,025 99,450 -6,450 7,850.00 435.65 - - 225 -
2.10 -0.50 1,370,925 2,004,075 -15,375 7,900.00 757.75 105.30 160,125 427,650 -26,100
1.80 -0.05 5,925 27,975 -1,425 7,950.00 697.75 - - 75 -
1.60 -0.25 1,471,500 3,752,550 -52,350 8,000.00 858.45 106.90 47,850 1,112,850 -19,875
1.00 - 75 6,450 - 8,050.00 - - - - -
1.40 0.05 190,575 1,999,500 6,075 8,100.00 966.00 100.85 82,950 550,125 -34,275
0.80 - - 525 - 8,150.00 703.50 - - 300 -
1.25 - 229,500 879,375 -97,125 8,200.00 1,053.05 110.25 37,650 368,100 -24,900
156.45 - - - - 8,250.00 - - - - -
1.10 -0.05 49,875 994,350 -8,550 8,300.00 1,157.60 106.15 10,800 186,375 -15,000
8.50 - - 150 - 8,350.00 - - - - -
0.95 -0.15 21,075 294,900 -3,600 8,400.00 1,258.00 118.90 1,425 182,475 -825
98.70 - - - - 8,450.00 - - - - -
0.95 -0.15 174,300 821,625 -85,125 8,500.00 1,350.00 101.35 12,450 611,625 3,000
76.65 - - - - 8,550.00 - - - - -
0.95 -0.15 73,650 276,750 -14,175 8,600.00 1,439.00 116.20 1,500 85,725 -1,500
58.90 - - - - 8,650.00 - - - - -
0.95 0.05 - 29,850 -300 8,700.00 1,516.00 73.70 300 31,350 -675
44.75 - - - - 8,750.00 - - - - -
0.75 0.05 8,175 68,100 -1,275 8,800.00 1,615.00 60.55 450 103,275 -375
33.55 - - - - 8,850.00 - - - - -
0.65 -0.05 1,425 25,425 -750 8,900.00 1,636.65 - - 45,675 -
24.85 - - - - 8,950.00 - - - - -
0.45 - 975 131,700 -1,200 9,000.00 1,856.00 107.95 95,625 636,975 -30,600
18.20 - - - - 9,050.00 - - - - -
0.35 -0.10 80,325 28,875 150 9,100.00 1,760.55 - - 44,175 -
13.15 - - - - 9,150.00 - - - - -
0.40 - - 2,700 - 9,200.00 2,049.35 116.35 150 35,100 -
9.40 - - - - 9,250.00 - - - - -
0.30 -0.10 3,300 1,500 150 9,300.00 2,030.70 - - 56,925 -
6.65 - - - - 9,350.00 - - - - -
0.30 -0.05 2,550 40,125 - 9,400.00 2,245.00 104.35 2,850 460,350 -3,450
4.80 - - - - 9,450.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
20,674,050 2,010,675 10.77%
Call
54,149,025 6,462,225 13.55%
Put
43,709,025 1,285,425 3.03%
Total
118,532,100 9,758,325 8.97%
Change in Volumes
Current Vol Change % Chg
Future
8,362,125 -9,816,300 -54.00%
Call
82,110,450 -53,470,575 -39.44%
Put
55,692,675 -52,425,825 -48.49%
Total
146,165,250 -115,712,700 -44.19%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 25Feb2016 - 7,300.00 51.25 15,391,725
NIFTY 25Feb2016 - 7,400.00 28.50 13,317,600
NIFTY 25Feb2016 - 7,200.00 86.95 12,418,200
NIFTY 25Feb2016 - 7,500.00 15.15 12,279,075
NIFTY 25Feb2016 - 7,600.00 7.95 8,911,425
Most Active Puts
Puts Price Volumes
NIFTY 25Feb2016 - 7,100.00 103.55 11,740,875
NIFTY 25Feb2016 - 7,000.00 68.65 10,025,025
NIFTY 25Feb2016 - 7,200.00 151.25 9,292,650
NIFTY 25Feb2016 - 6,900.00 44.50 6,237,225
NIFTY 25Feb2016 - 6,800.00 27.65 5,388,750
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(February 10, 2016)

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.