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

Index

Expiry Date

NIFTY 25Aug2016

8686.60

-15.30 (-0.18%)

Open Price 8,708.00
High Price 8,744.70
Low Price 8,668.50
Prev. Close 8,701.90
Spot Price 8,638.50
Open Int PCR 0.94
Prev OI PCR 0.92
Bid Price 8,691.80
Bid Qty 300
Rollover % 7.06%
Average Price 8,685.76
No. of Contracts Traded 107,539
Turnover (Rs. in lakhs) 700,543.46
Market Lot 75
Open Interest 22,176,150
Open Int. Chg 323,775
Open Int. Chg % 1.48
Offer Price 8,691.95
Offer Qty 300

* 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
2,098.00 -25.65 225 2,025 75 6,550.00 2.00 -0.60 75 75 75
2,062.50 -15.05 1,200 168,525 600 6,600.00 0.85 0.05 206,175 35,175 13,950
1,542.35 - - - - 6,650.00 4.05 - - - -
1,974.90 - - 57,450 - 6,700.00 0.95 -0.25 1,800 1,575 525
1,446.25 - - - - 6,750.00 6.20 - - - -
1,878.60 -3.40 75 44,700 - 6,800.00 1.00 0.25 450 900 150
1,351.05 - - - - 6,850.00 9.20 - - - -
1,762.00 - - 101,475 - 6,900.00 1.00 - 1,650 5,100 -
1,257.00 - - - - 6,950.00 13.40 - - - -
1,667.95 -12.15 52,650 1,042,125 24,375 7,000.00 0.90 -0.15 126,075 173,550 6,225
1,164.45 - - - - 7,050.00 19.00 - - - -
1,574.40 -10.25 900 149,850 150 7,100.00 1.35 0.25 6,300 28,875 -1,350
1,073.70 - - - - 7,150.00 26.50 - - - -
1,470.30 -16.75 150 239,550 150 7,200.00 1.55 0.10 26,400 257,550 -1,200
985.15 - - - - 7,250.00 36.15 - - - -
1,372.95 -8.75 6,225 123,150 -5,175 7,300.00 1.75 0.15 53,175 124,125 4,200
899.20 - - - - 7,350.00 48.40 - - - -
1,278.00 -9.30 300 153,225 -300 7,400.00 1.90 -0.05 59,175 178,200 18,075
816.25 - - - - 7,450.00 3.50 - - 1,950 -
1,174.85 -13.90 73,425 1,807,350 -18,975 7,500.00 2.30 - 391,575 552,675 22,275
736.70 - - - - 7,550.00 82.35 - - - -
1,074.30 -11.65 24,075 444,075 -13,800 7,600.00 3.15 0.25 211,500 701,175 -5,775
660.95 - - - - 7,650.00 104.80 - - - -
977.10 -10.85 34,950 775,200 -24,225 7,700.00 3.85 0.10 274,350 1,285,050 3,600
728.85 - - 75 - 7,750.00 131.30 - - - -
877.65 -14.75 29,775 673,650 -20,100 7,800.00 4.90 0.25 557,250 886,800 123,450
522.00 - - - - 7,850.00 162.30 - - - -
789.70 -6.75 15,375 376,725 -11,025 7,900.00 6.80 -0.05 488,625 859,350 96,975
459.45 - - - - 7,950.00 7.40 - - 225 -
685.70 -11.55 61,725 1,513,500 -9,150 8,000.00 9.55 -0.20 2,133,225 2,753,550 684,150
401.75 - - - - 8,050.00 24.00 - - 150 -
592.80 -9.00 12,375 464,550 -5,100 8,100.00 12.95 -0.85 1,365,900 1,357,950 6,300
550.00 - - 825 - 8,150.00 15.00 -268.85 75 75 75
492.80 -18.45 34,425 527,100 -6,525 8,200.00 18.55 -1.25 2,595,075 1,993,725 -66,675
411.35 -48.65 600 4,275 600 8,250.00 22.10 -0.30 48,000 32,025 16,425
408.05 -13.05 50,625 544,575 -3,600 8,300.00 27.65 -1.85 3,796,575 2,121,000 259,875
381.30 2.45 150 825 75 8,350.00 33.70 -1.85 65,250 57,000 15,975
323.00 -14.60 120,900 767,250 -6,150 8,400.00 42.00 -2.00 4,439,925 2,469,000 199,650
270.00 -15.00 1,275 2,175 150 8,450.00 51.00 -2.70 99,675 53,700 20,025
244.50 -15.50 462,075 1,567,200 17,775 8,500.00 63.25 -1.15 6,478,875 3,909,000 252,450
212.05 -13.90 6,075 11,400 -825 8,550.00 76.75 -1.75 245,700 107,250 12,975
178.35 -12.85 2,581,650 1,691,850 -57,675 8,600.00 93.55 -0.55 8,208,600 2,620,275 281,025
149.15 -10.90 234,825 86,550 20,775 8,650.00 112.70 0.15 363,150 149,025 96,225
122.15 -11.65 7,343,025 2,734,350 361,425 8,700.00 135.00 1.55 4,257,075 1,344,450 314,475
99.30 -9.80 327,900 113,175 66,825 8,750.00 159.40 4.25 4,125 1,500 900
78.00 -9.55 7,640,475 3,261,000 288,225 8,800.00 187.45 3.30 542,550 570,225 13,725
61.00 -8.30 149,400 84,600 37,875 8,850.00 251.00 - - 150 -
46.05 -7.35 5,384,325 2,584,800 345,750 8,900.00 254.35 6.90 169,425 274,275 -11,625
34.60 -6.05 107,175 44,925 18,225 8,950.00 808.75 - - - -
25.80 -5.35 5,497,875 4,750,275 386,775 9,000.00 334.40 9.90 165,750 964,575 38,400
18.40 -4.35 59,700 28,350 15,975 9,050.00 890.75 - - - -
13.50 -3.35 1,746,525 932,250 100,950 9,100.00 419.75 16.05 7,200 117,150 525
9.90 -3.10 6,075 4,050 3,225 9,150.00 975.40 - - - -
6.90 -1.60 1,549,275 899,250 230,550 9,200.00 516.00 18.65 18,000 209,925 1,875
5.00 -1.75 150 600 75 9,250.00 1,062.25 - - - -
3.80 -0.70 1,273,350 690,600 209,325 9,300.00 605.25 15.25 8,700 7,425 -2,550
4.00 - - 825 - 9,350.00 1,151.10 - - - -
2.35 -0.35 660,150 278,850 63,825 9,400.00 707.40 20.70 1,500 5,250 -75
29.80 - - - - 9,450.00 1,241.60 - - - -
1.55 - 390,375 428,625 34,350 9,500.00 803.50 18.40 29,775 494,550 3,000
23.55 - - - - 9,550.00 1,333.55 - - - -
1.25 -0.20 23,325 31,725 3,750 9,600.00 901.00 -59.00 75 300 75
22.20 - - - - 9,650.00 1,348.35 - - - -
1.15 -0.10 117,300 12,675 5,400 9,700.00 1,006.80 6.80 900 1,650 150
6.90 - - - - 9,750.00 1,339.90 - - - -
1.00 -0.50 64,200 15,600 2,700 9,800.00 1,100.50 0.50 2,100 17,325 -
1.15 - - - - 9,850.00 1,421.35 - - - -
1.05 -0.35 750 975 750 9,900.00 1,250.00 - - 225 -
0.70 - - - - 9,950.00 1,397.30 - - - -
0.90 -0.30 346,050 589,125 56,625 10,000.00 1,296.05 17.15 52,050 279,375 31,275
- - - - - 10,050.00 1,405.15 - - - -
0.05 - - - - 10,100.00 1,404.60 - - - -
0.05 - - - - 10,150.00 1,400.00 -54.30 75 75 75

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
22,176,150 323,775 1.48%
Call
30,827,850 2,114,700 7.36%
Put
27,004,500 2,449,875 9.98%
Total
80,008,500 4,888,350 6.51%
Change in Volumes
Current Vol Change % Chg
Future
8,065,425 -910,200 -10.14%
Call
36,493,425 9,730,050 36.36%
Put
37,503,900 11,404,350 43.70%
Total
82,062,750 20,224,200 32.70%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 25Aug2016 - 8,800.00 78.00 7,640,475
NIFTY 25Aug2016 - 8,700.00 122.15 7,343,025
NIFTY 25Aug2016 - 9,000.00 25.80 5,497,875
NIFTY 25Aug2016 - 8,900.00 46.05 5,384,325
NIFTY 25Aug2016 - 8,600.00 178.35 2,581,650
Most Active Puts
Puts Price Volumes
NIFTY 25Aug2016 - 8,600.00 93.55 8,208,600
NIFTY 25Aug2016 - 8,500.00 63.25 6,478,875
NIFTY 25Aug2016 - 8,400.00 42.00 4,439,925
NIFTY 25Aug2016 - 8,700.00 135.00 4,257,075
NIFTY 25Aug2016 - 8,300.00 27.65 3,796,575
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(July 29, 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.