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

Index

Expiry Date

NIFTY 24Dec2014

8239.85

59.05 (0.72%)

Open Price 8,237.00
High Price 8,277.00
Low Price 8,226.00
Prev. Close 8,180.80
Spot Price 8,225.20
Open Int PCR 0.93
Prev OI PCR 0.87
Bid Price 8,233.00
Bid Qty 425
Rollover % 25.04%
Average Price 8,253.90
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 1,036,320.48
Market Lot
Open Interest 19,795,925
Open Int. Chg -2,245,225
Open Int. Chg % -10.19
Offer Price 8,233.20
Offer Qty 125

* 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
5,540.40 64.25 4,475 86,175 -4,100 2,700.00 0.50 - - 4,700 -
2,560.10 - - - - 2,800.00 34.85 - - - -
2,652.85 - - - - 2,900.00 20.80 - - - -
5,240.65 66.15 9,450 182,825 -8,325 3,000.00 0.50 - - 4,725 -
2,702.30 - - - - 3,100.00 19.20 - - - -
2,719.40 - - - - 3,200.00 15.65 - - - -
2,742.10 - - - - 3,300.00 19.50 - - - -
2,882.95 - - - - 3,400.00 29.20 - - - -
2,919.75 - - - - 3,500.00 1.50 - - 15,525 -
3,532.10 - - - - 3,600.00 1.95 - - - -
3,518.95 - - - - 3,700.00 4.75 - - - -
3,450.20 - - - - 3,800.00 5.95 - - - -
3,381.70 - - - - 3,900.00 2.00 - - - -
4,239.80 58.50 23,125 93,400 -18,600 4,000.00 0.50 - - 93,475 -
3,245.50 - - - - 4,100.00 11.05 - - - -
3,177.85 - - - - 4,200.00 5.00 - - - -
3,110.60 - - - - 4,300.00 1.00 - - 37,500 -
1,922.30 - - - - 4,400.00 392.95 - - - -
3,974.40 - - 500 - 4,500.00 0.50 - - 533,325 -
3,526.00 - - - - 4,600.00 0.75 0.20 - 75,000 -
1,778.80 - - - - 4,700.00 0.40 -0.15 - 600 -
3,677.15 - - 200,000 - 4,800.00 0.60 - - 700 -
3,267.10 - - 252,250 - 4,900.00 554.10 - - - -
3,241.25 63.90 37,325 408,350 -32,325 5,000.00 0.50 0.20 525 804,125 -500
3,431.25 - - 127,500 - 5,100.00 626.25 - - - -
2,970.00 - - 662,600 - 5,200.00 180.00 - - 44,000 -
3,118.00 - - 852,650 - 5,300.00 665.20 - - 6,500 -
2,767.55 - - 345,950 - 5,400.00 742.10 - - - -
2,743.70 57.85 11,300 277,675 - 5,500.00 0.50 0.40 2,200 215,900 -
2,610.00 - - 50 - 5,600.00 824.50 - - - -
1,414.70 - - - - 5,700.00 454.50 - - 6,500 -
2,454.05 - - 25 - 5,800.00 709.95 - - - -
2,275.00 - - 25 - 5,900.00 349.00 - - 500 -
2,240.15 58.80 67,950 186,500 -63,950 6,000.00 0.35 -0.30 52,650 446,700 -50,425
2,386.50 - - 25 - 6,100.00 265.65 - - - -
1,983.60 - - 1,125 - 6,200.00 273.35 - - - -
1,990.00 98.00 25 30,875 - 6,250.00 0.10 - - - -
1,934.45 57.45 18,175 258,750 -14,400 6,300.00 0.20 -0.35 50 2,250 -
2,477.00 - - 25 - 6,350.00 0.05 - - 25 -
1,830.00 43.00 175 50,175 -50 6,400.00 0.10 -0.40 275 775 125
1,602.85 - - - - 6,450.00 0.35 - - - -
1,733.40 57.80 61,300 473,350 -54,575 6,500.00 0.40 -0.25 16,700 568,175 -8,975
1,505.35 - - - - 6,550.00 0.65 - - - -
1,635.70 67.70 1,175 53,275 -1,025 6,600.00 0.35 -0.25 775 2,400 -300
1,837.75 - - - - 6,650.00 1.25 - - - -
1,542.95 65.65 75,950 102,450 -74,075 6,700.00 0.60 -0.15 15,050 2,000 300
1,592.00 - - - - 6,750.00 2.15 - - - -
1,433.45 55.75 1,875 50,375 -1,875 6,800.00 0.75 - 2,025 3,625 -900
1,491.00 - - - - 6,850.00 3.70 - - - -
1,341.15 61.05 6,975 14,925 -6,325 6,900.00 0.50 -0.50 1,300 1,825 -75
1,222.25 - - 2,700 - 6,950.00 6.10 - - - -
1,235.30 55.95 65,650 457,125 -34,325 7,000.00 0.80 -0.30 32,125 887,475 -2,400
1,290.00 - - - - 7,050.00 9.70 - - - -
1,161.10 203.10 1,000 13,075 -750 7,100.00 0.65 -0.35 775 25,700 -500
1,044.75 - - 2,050 - 7,150.00 1.00 - - - -
1,041.30 64.70 22,175 61,725 -14,650 7,200.00 0.80 -0.10 22,500 509,550 -3,475
1,092.00 - - 5,300 - 7,250.00 1.00 - - - -
955.65 75.05 575 15,450 -275 7,300.00 0.95 -0.40 12,725 570,525 -2,625
1,241.55 - - 4,150 - 7,350.00 1.90 - - - -
833.05 61.55 56,375 17,750 -44,700 7,400.00 1.10 -0.25 64,775 332,150 -4,050
907.00 - - 2,450 - 7,450.00 1.85 - - 50 -
745.95 65.00 73,050 523,150 -25 7,500.00 1.25 -0.50 398,650 2,722,175 -11,300
590.25 - - - - 7,550.00 2.00 - - 1,700 -
646.45 71.10 21,350 82,350 -19,425 7,600.00 1.45 -0.40 720,300 822,500 21,600
514.65 - - - - 7,650.00 1.90 -5.25 3,400 12,150 -550
537.35 60.55 25,775 57,450 -18,625 7,700.00 1.50 -0.65 927,125 1,651,000 161,300
444.05 - - - - 7,750.00 1.75 -0.65 68,350 55,350 -5,400
442.85 66.20 23,975 93,400 -3,350 7,800.00 1.80 -0.80 1,554,950 2,518,800 -386,400
296.00 - - 500 - 7,850.00 2.15 -1.35 442,050 300,800 64,750
346.05 65.15 165,875 1,344,700 -69,225 7,900.00 2.50 -2.25 5,857,950 2,718,150 -417,500
285.20 57.95 2,975 1,625 -850 7,950.00 2.50 -3.45 2,071,275 1,013,675 -216,225
244.10 58.40 2,292,150 2,946,550 637,275 8,000.00 4.20 -6.00 13,953,500 5,812,950 642,600
188.25 45.90 279,325 133,325 -121,050 8,050.00 5.70 -10.20 2,999,400 915,225 122,150
145.85 42.70 4,840,725 1,308,200 -1,142,125 8,100.00 9.90 -16.10 20,968,050 4,643,300 225,400
101.15 31.20 1,242,450 483,525 -205,125 8,150.00 15.80 -25.05 6,462,575 1,441,575 470,700
66.15 22.15 25,783,900 3,869,950 -1,394,150 8,200.00 28.75 -33.65 37,534,025 3,697,275 591,975
38.40 13.70 8,478,525 1,560,300 330,125 8,250.00 48.25 -44.55 6,609,375 1,487,200 611,850
21.05 7.35 45,085,200 4,916,325 -109,050 8,300.00 78.95 -51.75 13,072,950 2,138,100 357,625
9.45 2.50 8,091,025 1,788,700 638,550 8,350.00 116.25 -59.90 288,900 513,625 3,750
4.80 0.65 17,750,050 5,147,700 216,675 8,400.00 157.15 -60.80 1,630,050 1,728,375 -207,425
2.80 -0.35 2,665,375 1,062,575 113,625 8,450.00 206.60 -61.20 90,375 179,650 -26,425
1.90 -0.55 7,458,175 5,365,300 -70,750 8,500.00 253.50 -60.35 505,200 1,757,900 -68,575
1.75 -0.35 431,975 459,850 -34,475 8,550.00 305.15 -64.30 28,050 119,800 -18,425
1.50 -0.25 1,483,450 3,404,325 -245,275 8,600.00 352.25 -59.65 94,500 522,400 -25,525
1.40 -0.35 187,200 488,500 -29,500 8,650.00 399.15 -55.50 5,775 137,325 -2,875
1.30 -0.35 1,112,750 3,040,300 -168,175 8,700.00 453.55 -59.60 74,300 310,975 -53,875
1.30 -0.30 40,600 266,975 -16,200 8,750.00 517.75 -132.75 50 16,550 -
1.15 -0.40 622,625 2,992,250 -215,200 8,800.00 555.70 -56.25 39,350 211,300 -32,025
1.15 -0.35 1,850 128,300 -950 8,850.00 390.00 - - 7,050 -
1.05 -0.40 151,775 871,225 -28,575 8,900.00 655.30 -52.70 3,875 21,525 -1,775
0.85 -0.30 14,075 22,750 -14,025 8,950.00 889.35 - - 5,000 -
0.90 -0.30 164,925 2,030,250 -55,325 9,000.00 752.05 -59.35 57,600 436,200 -21,400
1.00 - - 5,100 - 9,050.00 693.00 - - 5,500 -
0.70 -0.25 1,700 330,625 -1,425 9,100.00 825.45 -179.25 25 850 -
1.30 - - - - 9,150.00 1,041.50 - - 8,150 -
0.45 -0.25 2,750 143,400 -1,575 9,200.00 922.50 - - - -
12.25 - - - - 9,250.00 1,082.85 - - 11,300 -
0.30 -0.20 50 82,075 - 9,300.00 1,110.75 - - 1,800 -
8.75 - - - - 9,350.00 1,003.75 - - 3,650 -
0.20 - - 300 - 9,400.00 817.25 - - 25 -
6.65 - - - - 9,450.00 1,289.65 - - - -
0.10 -0.10 11,850 983,900 -2,500 9,500.00 1,248.80 -61.55 23,900 237,725 -16,100
0.70 - - - - 9,550.00 1,064.50 - - 250 -
34.30 - - - - 9,600.00 1,918.40 - - - -
0.90 - - - - 9,650.00 1,279.00 - - 8,600 -
31.60 - - - - 9,700.00 1,952.65 - - - -
2.65 - - - - 9,750.00 1,162.40 - - 25 -
20.45 - - - - 9,800.00 1,949.20 - - - -
0.75 - - - - 9,850.00 1,492.50 - - - -
17.65 - - - - 9,900.00 1,965.65 - - - -
0.05 - - - - 9,950.00 1,432.50 - - - -
0.10 -0.05 150 31,475 - 10,000.00 1,757.90 -49.00 10,875 278,200 -7,950
0.05 - - - - 10,050.00 1,450.30 - - - -
22.20 - - - - 10,100.00 1,990.00 - - - -
5.35 - - - - 10,200.00 2,050.50 - - - -
2.40 - - - - 10,300.00 2,110.25 - - - -
0.15 - - - - 10,400.00 2,157.90 - - - -
0.10 - - 3,900 - 10,500.00 2,254.00 -45.80 2,100 8,525 -1,675
0.10 - - - - 10,600.00 2,153.55 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
19,795,925 -2,245,225 -10.19%
Call
51,264,725 -2,405,025 -4.48%
Put
43,680,500 1,678,475 4.00%
Total
114,741,150 -2,971,775 -2.52%
Change in Volumes
Current Vol Change % Chg
Future
12,555,525 377,800 3.10%
Call
128,972,675 8,639,625 7.18%
Put
116,723,300 -1,861,350 -1.57%
Total
258,251,500 7,156,075 2.85%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 24Dec2014 - 8,300.00 21.05 45,085,200
NIFTY 24Dec2014 - 8,200.00 66.15 25,783,900
NIFTY 24Dec2014 - 8,400.00 4.80 17,750,050
NIFTY 24Dec2014 - 8,250.00 38.40 8,478,525
NIFTY 24Dec2014 - 8,350.00 9.45 8,091,025
Most Active Puts
Puts Price Volumes
NIFTY 24Dec2014 - 8,200.00 28.75 37,534,025
NIFTY 24Dec2014 - 8,100.00 9.90 20,968,050
NIFTY 24Dec2014 - 8,000.00 4.20 13,953,500
NIFTY 24Dec2014 - 8,300.00 78.95 13,072,950
NIFTY 24Dec2014 - 8,250.00 48.25 6,609,375
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(December 18, 2014)

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.