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

Index

Expiry Date

NIFTY 27Nov2014

8535.50

43.10 (0.51%)

Open Price 8,528.65
High Price 8,539.90
Low Price 8,505.70
Prev. Close 8,492.40
Spot Price 8,530.15
Open Int PCR 1.25
Prev OI PCR 1.19
Bid Price 8,537.10
Bid Qty 900
Rollover % 25.95%
Average Price 8,525.76
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 629,169.12
Market Lot
Open Interest 18,906,175
Open Int. Chg -2,063,875
Open Int. Chg % -9.84
Offer Price 8,538.00
Offer Qty 2,175

* 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
2,279.35 36.35 19,625 40,825 -9,125 6,250.00 0.10 -0.15 - - -
2,230.75 28.35 49,800 662,825 -49,125 6,300.00 1.00 0.60 50 4,375 -
2,060.00 - - 50 - 6,350.00 0.55 0.05 4,450 25 -
2,132.50 29.50 10,525 75,000 -10,125 6,400.00 0.15 -0.60 575 750 -
1,709.60 - - 50 - 6,450.00 0.05 - - - -
2,031.35 46.85 74,100 236,800 -71,575 6,500.00 0.40 -0.25 7,975 20,100 250
1,543.65 - - - - 6,550.00 0.10 - - - -
1,931.90 47.30 43,575 27,675 -42,500 6,600.00 0.40 -0.35 18,675 14,150 -250
1,821.00 - - - - 6,650.00 0.15 - - - -
1,833.80 30.40 12,200 145,075 -11,100 6,700.00 0.95 0.30 15,975 3,550 -975
1,723.00 - - - - 6,750.00 0.35 - - - -
1,733.50 27.20 9,075 42,650 -8,600 6,800.00 0.80 0.15 6,750 10,725 -350
1,650.00 - - 75 - 6,850.00 0.30 - - - -
1,628.00 25.60 375 19,500 -325 6,900.00 0.65 0.05 275 16,725 -75
1,554.00 - - - - 6,950.00 1.40 - - - -
1,532.25 40.10 20,275 146,150 -14,700 7,000.00 0.75 0.05 28,425 261,600 -10,425
1,539.50 - - 50 - 7,050.00 0.70 - - - -
1,432.10 45.25 925 14,525 -900 7,100.00 0.75 -0.05 1,550 23,975 -25
1,356.15 -27.45 5,100 125 -5,100 7,150.00 0.20 - - - -
1,330.55 35.25 4,550 82,125 -3,900 7,200.00 0.75 - 21,250 148,275 -1,300
1,256.00 307.00 12,850 7,900 -12,850 7,250.00 0.60 - - 1,000 -
1,231.40 43.65 4,575 15,600 -4,150 7,300.00 0.75 - 58,100 400,225 -53,825
774.20 - - - - 7,350.00 3.00 - - - -
1,125.75 23.75 1,650 57,125 -1,550 7,400.00 1.00 0.25 58,050 823,375 -19,075
684.35 - - - - 7,450.00 0.65 - - 925 -
1,028.55 39.40 8,200 179,475 -4,575 7,500.00 1.25 0.40 407,775 1,544,625 -77,275
598.00 - - - - 7,550.00 1.50 - - 9,425 -
932.25 51.60 2,600 206,800 -850 7,600.00 1.15 0.05 104,050 1,195,475 4,175
500.00 - - - - 7,650.00 1.00 - 6,050 110,600 3,000
830.70 46.30 21,325 148,625 -10,025 7,700.00 1.20 -0.10 209,075 1,649,450 -24,700
439.15 - - - - 7,750.00 1.35 0.60 6,750 11,575 1,525
730.40 43.80 72,750 268,600 -42,275 7,800.00 1.25 -0.15 484,775 2,004,525 -105,000
676.25 39.25 250 350 - 7,850.00 1.35 -0.10 5,350 76,100 -975
631.25 36.55 145,675 356,100 -105,900 7,900.00 1.30 -0.20 530,150 1,477,700 -81,050
516.60 - - 1,300 - 7,950.00 1.30 -0.35 100,525 117,975 -63,025
531.00 42.10 186,600 1,146,100 -132,525 8,000.00 1.35 -0.35 822,425 4,869,225 -272,425
461.70 16.70 1,025 9,700 -925 8,050.00 1.50 -0.45 41,025 190,875 -975
432.10 39.95 114,100 674,875 -65,125 8,100.00 1.65 -0.80 1,113,200 4,156,225 -48,275
379.45 34.70 2,600 25,500 -900 8,150.00 1.95 -1.05 182,925 397,925 -17,700
334.25 42.85 117,800 924,750 -33,775 8,200.00 2.20 -1.70 3,817,625 4,481,350 -100,850
287.10 44.85 4,600 32,175 -1,550 8,250.00 2.55 -2.25 1,486,425 1,115,150 -21,600
234.00 38.35 468,525 1,258,325 -137,225 8,300.00 3.30 -3.55 7,841,275 6,646,950 -25,800
182.00 36.25 153,250 153,275 -57,675 8,350.00 4.15 -4.90 2,719,600 1,504,575 -227,225
135.90 31.65 4,077,000 2,980,550 -549,050 8,400.00 6.45 -8.85 19,797,275 6,341,150 -43,025
89.95 25.45 1,604,950 706,500 -322,925 8,450.00 10.00 -16.30 7,504,250 2,141,275 698,500
53.30 17.20 24,525,775 4,343,025 -777,675 8,500.00 21.15 -22.70 24,414,250 4,700,600 1,551,850
24.60 9.95 8,650,650 2,782,925 327,875 8,550.00 39.20 -31.00 2,755,825 744,925 588,500
9.05 2.85 18,441,325 4,465,925 387,575 8,600.00 72.00 -37.15 3,859,025 670,000 263,825
2.10 0.45 2,448,475 1,106,250 307,525 8,650.00 114.25 -46.95 19,875 7,475 6,825
1.25 - 2,839,300 1,398,800 73,825 8,700.00 161.70 -42.10 164,375 76,375 29,075
0.90 -0.30 90,625 67,950 -26,000 8,750.00 645.15 - - - -
0.70 -0.10 355,750 720,175 -21,400 8,800.00 260.90 -44.10 7,125 12,650 -1,600
0.10 -0.25 5,000 - - 8,850.00 294.25 -624.20 10,000 5,550 -10,000
0.50 0.05 15,825 160,625 - 8,900.00 359.45 -30.55 25 2,000 -25
17.30 - - - - 8,950.00 438.50 - - - -
0.45 0.10 69,225 498,525 4,025 9,000.00 459.35 -40.80 83,250 318,775 -39,375
0.05 - - - - 9,050.00 535.50 - - - -
9.60 - - - - 9,100.00 961.85 - - - -
7.85 - - - - 9,150.00 1,096.95 - - 4,050 -
6.35 - - 50 - 9,200.00 1,056.50 - - - -
0.40 - - - - 9,250.00 1,016.25 - - 2,400 -
0.30 - - - - 9,300.00 1,152.15 - - - -
3.30 - - - - 9,350.00 793.35 -213.15 4,000 50 -3,950
2.65 - - - - 9,400.00 998.25 - - - -
2.10 - - - - 9,450.00 1,296.90 - - - -
0.50 0.30 2,375 25,000 150 9,500.00 959.80 -34.05 13,075 259,400 -10,875
2.20 - - - - 9,550.00 1,324.05 - - - -
2.25 - - - - 9,600.00 1,353.75 - - - -
1.65 - - - - 9,650.00 1,291.50 - - - -
0.10 - - - - 9,700.00 1,321.30 - - - -
0.05 - - - - 9,750.00 1,371.00 - - - -
0.05 - - - - 9,800.00 1,420.70 - - - -
0.05 - - - - 9,850.00 1,463.70 - - - -
0.05 - - - - 9,900.00 1,482.15 - - - -
- - - - - 9,950.00 1,496.15 - - - -
- - - - - 10,000.00 1,513.40 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
18,906,175 -2,063,875 -9.84%
Call
26,216,375 -1,435,025 -5.19%
Put
48,576,175 1,885,500 4.04%
Total
93,698,725 -1,613,400 -1.69%
Change in Volumes
Current Vol Change % Chg
Future
7,379,625 -2,487,925 -25.21%
Call
64,694,775 -31,463,475 -32.72%
Put
78,733,450 -35,334,775 -30.98%
Total
150,807,850 -69,286,175 -31.48%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 27Nov2014 - 8,500.00 53.30 24,525,775
NIFTY 27Nov2014 - 8,600.00 9.05 18,441,325
NIFTY 27Nov2014 - 8,550.00 24.60 8,650,650
NIFTY 27Nov2014 - 8,400.00 135.90 4,077,000
NIFTY 27Nov2014 - 8,700.00 1.25 2,839,300
Most Active Puts
Puts Price Volumes
NIFTY 27Nov2014 - 8,500.00 21.15 24,414,250
NIFTY 27Nov2014 - 8,400.00 6.45 19,797,275
NIFTY 27Nov2014 - 8,300.00 3.30 7,841,275
NIFTY 27Nov2014 - 8,450.00 10.00 7,504,250
NIFTY 27Nov2014 - 8,600.00 72.00 3,859,025
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(November 21, 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.