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

Index

Expiry Date

NIFTY 26Apr2018

LIVE
NSE
Apr 26, 11:01

10580.10

11.05 (0.10%)

Open Price 10,564.65
High Price 10,594.95
Low Price 10,563.60
Prev. Close 10,569.05
Spot Price 10,583.20
Open Int PCR 1.57
Prev OI PCR 1.61
Bid Price 10,580.50
Bid Qty 375
Rollover % 49.26%
Average Price 10,581.62
No. of Contracts Traded 40,612
Turnover (Rs. in lakhs) 322,305.56
Market Lot 75
Open Interest 16,357,275
Open Int. Chg -2,253,075
Open Int. Chg % -12.11
Offer Price 10,581.65
Offer Qty 150

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
2,067.00 7.55 163,875 213,975 -55,875 8,500.00 0.05 -0.15 7,650 273,075 750
1,619.25 - - 75 - 8,550.00 - - - - -
1,972.40 7.85 136,425 133,875 -82,500 8,600.00 0.05 -0.25 431,850 638,550 -3,825
1,933.95 -33.60 150 150 -75 8,650.00 - - - - -
1,864.05 -0.95 2,625 5,850 -2,850 8,700.00 0.05 -0.20 19,950 20,475 -3,000
- - - - - 8,750.00 - - - - -
1,780.00 14.00 1,575 11,550 -1,650 8,800.00 0.05 -0.35 9,975 26,775 -525
- - - - - 8,850.00 - - - - -
1,672.00 36.65 5,550 5,850 -5,550 8,900.00 0.05 -0.15 28,275 50,700 9,525
- - - - - 8,950.00 - - - - -
1,575.95 13.40 276,150 401,625 -273,525 9,000.00 0.05 -0.35 523,500 1,735,800 258,825
- - - - - 9,050.00 - - - - -
1,477.05 13.85 375 1,800 -300 9,100.00 0.05 -0.35 79,800 399,375 -5,550
- - - - - 9,150.00 - - - - -
1,369.00 4.60 6,825 6,225 -2,625 9,200.00 0.05 -0.40 166,950 863,550 6,825
- - - - - 9,250.00 - - - - -
1,267.95 17.95 5,475 34,725 -5,625 9,300.00 0.05 -0.40 66,825 576,300 25,125
- - - - - 9,350.00 0.05 -0.40 225 975 -
1,170.10 3.95 6,450 6,000 -9,150 9,400.00 0.05 -0.40 66,000 621,600 12,000
1,134.00 - - - - 9,450.00 0.15 - - 7,200 -
1,069.00 6.95 30,900 162,675 -37,650 9,500.00 0.05 -0.45 641,925 1,848,225 97,500
903.35 - - - - 9,550.00 0.10 - 75 9,525 -
976.00 11.40 2,625 7,950 -1,650 9,600.00 0.05 -0.45 429,750 1,297,275 -150
807.55 - - 75 - 9,650.00 0.10 -0.60 1,875 18,600 225
873.10 12.20 22,650 30,075 -15,975 9,700.00 0.05 -0.50 385,500 1,620,450 -5,850
710.00 - - 150 - 9,750.00 0.15 -0.20 375 13,725 -75
771.90 8.65 43,350 19,500 -40,425 9,800.00 0.05 -0.50 351,525 2,575,500 60,600
751.75 - - 150 - 9,850.00 0.05 -0.35 22,650 50,925 -150
676.15 11.90 30,225 60,375 -29,100 9,900.00 0.05 -0.45 144,525 1,829,400 -52,950
646.70 13.65 75 600 - 9,950.00 0.05 -0.20 1,500 76,575 -750
571.85 8.75 93,675 142,800 -79,050 10,000.00 0.05 -0.50 868,950 3,405,750 67,200
485.00 - - 2,925 -300 10,050.00 0.05 -0.30 2,175 58,200 -150
475.00 10.75 24,675 106,350 -34,950 10,100.00 0.05 -0.55 303,900 1,596,600 -38,025
434.45 21.85 9,150 20,325 75 10,150.00 0.60 -0.05 29,625 128,325 -1,800
376.75 12.05 57,900 306,675 -61,575 10,200.00 0.05 -0.55 400,650 2,737,125 -56,025
320.00 6.60 1,500 12,075 -750 10,250.00 0.05 -0.75 144,300 301,275 4,200
275.45 8.95 159,450 653,325 -71,550 10,300.00 0.05 -1.30 1,780,800 2,823,675 337,800
217.00 1.35 4,050 28,200 -675 10,350.00 0.05 -1.60 1,130,625 579,750 -93,075
175.00 5.80 446,625 658,650 -208,725 10,400.00 0.25 -2.40 6,499,050 3,740,775 76,500
123.25 4.50 52,050 44,850 2,925 10,450.00 0.40 -3.90 8,215,800 1,618,275 35,850
78.55 1.45 3,520,425 1,732,500 -141,600 10,500.00 2.05 -7.55 14,075,700 6,308,775 1,702,425
34.75 -4.80 3,396,150 1,007,100 -38,550 10,550.00 8.20 -12.15 11,024,925 2,935,650 1,210,575
10.60 -5.70 16,890,900 4,686,900 981,525 10,600.00 27.55 -15.75 11,511,525 2,636,475 812,400
1.25 -3.90 8,975,250 3,212,700 1,128,975 10,650.00 66.15 -14.15 667,725 193,575 71,925
0.15 -1.75 8,016,375 5,175,000 1,038,525 10,700.00 114.60 -11.05 962,325 288,375 10,125
0.05 -0.65 643,500 1,022,550 260,925 10,750.00 159.45 -13.85 4,650 4,125 525
0.05 -0.50 1,317,525 2,503,275 151,875 10,800.00 211.45 -7.95 73,275 74,400 -6,075
0.05 -0.40 93,450 163,125 -5,100 10,850.00 276.80 - - 150 -
0.05 -0.35 394,575 775,725 33,825 10,900.00 315.00 -8.60 92,175 103,800 -21,525
0.05 -0.10 450 16,275 -150 10,950.00 483.45 - - 450 -
0.05 -0.30 1,006,125 2,828,925 -3,675 11,000.00 412.00 -11.00 94,575 158,175 -51,975
0.10 - - 263,175 -150 11,050.00 464.90 -26.10 250,275 1,125 -250,050
0.05 -0.20 41,775 734,175 -2,625 11,100.00 518.00 -8.25 255,600 18,150 -252,600
- - - - - 11,150.00 - - - - -
0.05 -0.35 28,950 324,225 1,500 11,200.00 615.35 -10.15 58,050 13,125 -45,150
0.05 - - 225 - 11,250.00 - - - - -
0.05 -0.30 33,375 245,400 -750 11,300.00 712.25 -10.65 1,500 20,700 -900
0.05 -0.45 525 5,775 - 11,350.00 815.85 - - 150 -
0.10 -0.15 2,925 294,750 -675 11,400.00 808.65 -11.70 14,250 25,725 -3,375
0.15 - - 3,300 - 11,450.00 913.35 - - 150 -
0.10 -0.10 197,100 461,700 100,500 11,500.00 911.00 -10.85 305,775 271,800 -190,650
0.05 - 450 450 -75 11,550.00 - - - - -
0.05 -0.05 3,375 15,150 -1,875 11,600.00 1,015.00 -5.50 300 1,575 -225
- - - - - 11,650.00 - - - - -
0.05 -0.10 375 11,100 -450 11,700.00 1,108.85 -35.90 225 1,650 -450
- - - - - 11,750.00 - - - - -
0.10 -0.15 2,175 12,225 - 11,800.00 1,212.00 14.25 300 1,200 -150
- - - - - 11,850.00 - - - - -
0.05 -0.15 300 675 -75 11,900.00 1,352.95 - - 975 -
- - - - - 11,950.00 - - - - -
0.05 -0.05 7,575 796,950 750 12,000.00 1,412.00 -7.50 122,325 346,950 -61,875
0.05 - - - - 12,050.00 - - - - -
0.05 - - 5,850 - 12,100.00 1,485.25 - - 225 -375
- - - - - 12,150.00 - - - - -
0.15 - - 2,475 - 12,200.00 - - - - -
- - - - - 12,250.00 - - - - -
- - - - - 12,300.00 - - - - -
- - - - - 12,350.00 - - - - -
- - - - - 12,400.00 - - - - -
- - - - - 12,450.00 - - - - -
0.05 -0.05 1,500 61,650 75 12,500.00 1,910.00 -6.60 22,050 85,950 -7,800
- - - - - 12,550.00 - - - - -
0.05 -0.10 3,450 4,200 -375 12,600.00 2,018.70 16.70 225 525 -225
0.05 - - - - 12,650.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
16,357,275 -2,253,075 -12.11%
Call
29,446,950 2,483,250 9.21%
Put
45,038,250 3,645,600 8.81%
Total
90,842,475 3,875,775 4.46%
Change in Volumes
Current Vol Change % Chg
Future
3,045,900 -8,945,400 -74.60%
Call
46,162,950 -105,711,600 -69.60%
Put
62,294,325 -93,398,550 -59.99%
Total
111,503,175 -208,055,550 -65.11%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 26Apr2018 - 10,600.00 10.60 16,890,900
NIFTY 26Apr2018 - 10,650.00 1.25 8,975,250
NIFTY 26Apr2018 - 10,700.00 0.15 8,016,375
NIFTY 26Apr2018 - 10,500.00 78.55 3,520,425
NIFTY 26Apr2018 - 10,550.00 34.75 3,396,150
Most Active Puts
Puts Price Volumes
NIFTY 26Apr2018 - 10,500.00 2.05 14,075,700
NIFTY 26Apr2018 - 10,600.00 27.55 11,511,525
NIFTY 26Apr2018 - 10,550.00 8.20 11,024,925
NIFTY 26Apr2018 - 10,450.00 0.40 8,215,800
NIFTY 26Apr2018 - 10,400.00 0.25 6,499,050
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(April 06, 2018)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo

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

Technical

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

Fundamental

For all investors looking to unearth stocks that are poised to move.

Sections
Follow us on
Available On