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

Index

Expiry Date

NIFTY 30Jul2015

8488.00

49.70 (0.59%)

Open Price 8,440.00
High Price 8,497.00
Low Price 8,405.65
Prev. Close 8,438.30
Spot Price 8,484.90
Open Int PCR 1.11
Prev OI PCR 1.10
Bid Price 8,494.95
Bid Qty 1,700
Rollover % 6.48%
Average Price 8,474.16
No. of Contracts Traded 364,786
Turnover (Rs. in lakhs) 772,813.73
Market Lot 25
Open Interest 17,359,875
Open Int. Chg 384,500
Open Int. Chg % 2.27
Offer Price 8,495.90
Offer Qty 375

* 5-minute snapshot prices

Chart - CNX NIFTY

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
1,584.15 - - - - 6,450.00 0.10 - - 100 -
1,967.30 43.85 2,125 69,750 -25 6,500.00 0.55 -0.20 2,125 4,725 375
1,635.45 - - - - 6,550.00 3.65 - - - -
1,770.00 - - 2,125 - 6,600.00 1.25 - - 1,750 -
1,581.00 - - - - 6,650.00 5.95 - - - -
1,493.00 - - 10,600 - 6,700.00 1.10 - - 7,025 -
1,567.05 - - - - 6,750.00 1.30 - - - -
1,654.45 65.35 25 3,000 - 6,800.00 0.90 0.05 5,350 20,850 -
1,469.90 - - - - 6,850.00 2.20 - - - -
1,496.00 - - 2,075 - 6,900.00 1.50 0.30 25 41,550 25
1,373.30 - - - - 6,950.00 3.65 - - - -
1,467.30 44.35 7,400 536,150 -500 7,000.00 1.40 -0.10 116,075 521,050 1,750
1,350.00 - - 350 - 7,050.00 0.75 - - 100 -
1,359.25 41.30 800 614,350 -450 7,100.00 1.65 -0.05 28,450 453,950 -15,500
1,182.60 - - - - 7,150.00 8.90 - - - -
1,270.00 38.00 1,225 146,850 25 7,200.00 2.20 0.15 33,275 379,925 -575
1,089.05 - - - - 7,250.00 13.40 - - - -
1,141.05 20.85 25 27,000 - 7,300.00 2.85 0.05 85,150 643,550 -23,400
997.25 - - - - 7,350.00 19.65 - - - -
1,065.40 34.50 575 15,875 150 7,400.00 4.00 - 111,550 600,050 1,325
907.65 - - - - 7,450.00 11.15 - - 850 -
980.40 47.00 11,275 434,150 325 7,500.00 5.15 -0.05 386,650 1,238,700 23,050
820.75 - - - - 7,550.00 14.95 - - 975 -
888.20 48.35 725 67,600 -175 7,600.00 7.20 0.10 793,750 953,675 -57,600
737.00 - - - - 7,650.00 8.30 0.25 250 2,325 50
779.45 34.45 7,475 67,500 -1,825 7,700.00 10.05 - 1,398,475 1,862,475 -104,725
680.00 - - 50 - 7,750.00 12.35 0.70 2,725 9,400 -225
696.50 55.10 7,425 202,000 -5,375 7,800.00 14.25 -0.10 1,774,700 3,428,675 80,225
581.05 - - - - 7,850.00 16.40 0.05 4,875 30,075 450
591.60 43.20 13,800 156,475 -2,025 7,900.00 19.60 -0.75 2,999,200 5,360,500 -84,350
509.70 - - - - 7,950.00 23.10 -1.05 7,675 24,125 -200
508.75 50.15 100,075 853,425 -23,425 8,000.00 27.10 -1.30 6,244,375 5,468,300 385,875
305.00 - - 100 - 8,050.00 31.85 -1.55 17,775 28,625 -2,525
417.80 48.20 82,350 536,575 -12,200 8,100.00 37.40 -2.40 5,804,475 3,253,625 -96,800
379.60 52.05 350 11,625 -100 8,150.00 44.65 -3.70 57,450 63,425 11,450
335.55 45.45 323,925 924,375 -55,400 8,200.00 52.65 -4.65 8,625,550 4,438,575 492,650
297.85 44.05 7,325 44,650 -5,050 8,250.00 62.25 -6.50 104,775 123,425 9,150
257.35 42.80 1,168,025 1,633,125 -123,950 8,300.00 73.80 -8.00 9,283,550 4,108,225 500,300
222.05 38.80 35,250 35,000 -3,875 8,350.00 88.45 -9.40 267,475 167,175 34,950
188.70 36.10 4,101,800 2,904,675 -95,150 8,400.00 104.30 -12.60 9,015,375 3,079,575 450,625
157.75 32.95 263,125 88,200 -33,550 8,450.00 123.80 -15.15 281,475 146,950 56,525
130.95 30.75 11,224,050 4,598,850 967,400 8,500.00 145.20 -17.00 3,955,000 2,027,950 732,100
104.15 25.00 428,850 114,150 -8,750 8,550.00 167.90 -19.85 21,750 9,800 5,000
83.80 23.00 11,527,250 2,940,950 219,100 8,600.00 193.30 -25.65 968,075 856,825 258,450
64.85 19.25 389,325 84,525 26,525 8,650.00 210.60 -198.40 250 300 75
50.00 16.05 9,379,550 3,659,150 91,900 8,700.00 256.15 -34.10 159,025 397,950 15,725
36.65 11.95 206,025 53,925 8,725 8,750.00 375.00 - - 200 -
27.30 9.35 6,291,225 2,610,375 254,625 8,800.00 333.75 -36.90 82,875 366,425 22,950
19.20 5.55 63,775 21,525 -6,650 8,850.00 435.00 - - 300 -
13.85 4.60 3,402,175 1,521,925 98,325 8,900.00 412.70 -49.65 38,600 123,000 3,825
9.40 3.25 10,300 11,525 2,725 8,950.00 520.00 - - 200 -
6.85 1.85 1,836,675 2,317,000 84,750 9,000.00 503.15 -50.30 59,000 654,225 9,125
5.00 -61.95 2,000 - - 9,050.00 755.50 - - - -
4.00 0.80 766,325 649,000 5,875 9,100.00 603.05 -47.40 4,850 98,100 -250
52.65 - - - - 9,150.00 839.20 - - - -
2.50 0.50 473,200 438,250 17,675 9,200.00 693.20 -53.15 3,175 43,625 -2,300
3.75 - - 9,500 - 9,250.00 925.60 - - - -
1.50 0.20 40,675 77,700 10,450 9,300.00 816.60 -29.75 250 57,175 -250
31.65 - - - - 9,350.00 1,014.25 - - - -
1.20 0.10 6,950 45,050 - 9,400.00 901.40 -99.60 375 11,600 325
24.20 - - - - 9,450.00 1,104.80 - - - -
1.00 0.10 52,000 137,650 -8,575 9,500.00 991.15 -52.10 25,575 438,975 -8,050
18.35 - - - - 9,550.00 1,196.95 - - - -
0.75 -0.25 1,075 9,050 -75 9,600.00 1,100.00 -33.20 175 2,350 -50
13.80 - - - - 9,650.00 1,290.40 - - - -
0.60 0.15 475 5,075 -75 9,700.00 1,203.75 -38.85 125 10,775 -100
24.70 - - - - 9,750.00 1,251.10 - - - -
0.35 -0.05 300 650 175 9,800.00 1,263.85 -198.65 200 450 200
19.25 - - - - 9,850.00 1,343.65 - - - -
0.55 0.10 31,625 21,100 875 9,900.00 1,388.30 -44.30 3,200 238,350 100
0.80 - - 2,025 - 9,950.00 1,358.80 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
17,359,875 384,500 2.27%
Call
28,716,600 1,402,425 5.13%
Put
41,802,875 2,699,750 6.90%
Total
87,879,350 4,486,675 5.38%
Change in Volumes
Current Vol Change % Chg
Future
9,119,650 -114,800 -1.24%
Call
52,268,925 2,497,825 5.02%
Put
52,775,075 -1,997,150 -3.65%
Total
114,163,650 385,875 0.34%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 30Jul2015 - 8,600.00 83.80 11,527,250
NIFTY 30Jul2015 - 8,500.00 130.95 11,224,050
NIFTY 30Jul2015 - 8,700.00 50.00 9,379,550
NIFTY 30Jul2015 - 8,800.00 27.30 6,291,225
NIFTY 30Jul2015 - 8,400.00 188.70 4,101,800
Most Active Puts
Puts Price Volumes
NIFTY 30Jul2015 - 8,300.00 73.80 9,283,550
NIFTY 30Jul2015 - 8,400.00 104.30 9,015,375
NIFTY 30Jul2015 - 8,200.00 52.65 8,625,550
NIFTY 30Jul2015 - 8,000.00 27.10 6,244,375
NIFTY 30Jul2015 - 8,100.00 37.40 5,804,475
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 24, 2015)

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.