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

Index

Expiry Date

NIFTY 30Apr2015

8557.50

122.60 (1.45%)

Open Price 8,474.75
High Price 8,570.00
Low Price 8,452.35
Prev. Close 8,434.90
Spot Price 8,492.30
Open Int PCR 0.86
Prev OI PCR 0.83
Bid Price 8,568.20
Bid Qty 50
Rollover % 5.37%
Average Price 8,504.87
No. of Contracts Traded 406,470
Turnover (Rs. in lakhs) 864,243.63
Market Lot 25
Open Interest 20,123,150
Open Int. Chg -1,163,950
Open Int. Chg % -5.47
Offer Price 8,569.00
Offer Qty 4,050

* 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
1,700.00 151.35 200 150 150 6,850.00 0.05 - 100 100 100
1,499.05 - - - - 6,900.00 0.65 - - 25 -
1,449.50 - - - - 6,950.00 0.05 - - - -
1,549.15 131.75 72,450 69,500 58,750 7,000.00 1.80 0.50 49,425 19,775 19,150
1,490.10 128.35 8,600 134,725 4,075 7,050.00 2.00 - - 2,400 -
1,446.00 128.60 156,125 1,178,225 59,025 7,100.00 1.80 0.15 228,750 94,900 32,650
1,645.85 - - - - 7,150.00 1.00 - - - -
1,314.00 92.95 2,725 134,175 -175 7,200.00 1.70 -0.20 23,600 12,425 600
1,653.45 - - - - 7,250.00 2.65 - - - -
1,199.00 59.00 50 14,725 25 7,300.00 2.00 0.30 14,550 19,325 6,350
1,614.85 - - - - 7,350.00 5.30 - - - -
1,118.00 92.50 525 8,200 - 7,400.00 2.35 -0.25 114,000 92,850 41,250
1,663.60 - - - - 7,450.00 3.95 - - - -
1,048.30 125.30 142,250 555,450 60,725 7,500.00 2.65 -0.85 350,650 508,400 72,500
1,567.60 - - - - 7,550.00 5.85 - - - -
953.05 129.70 3,550 82,550 -875 7,600.00 3.30 -1.20 284,875 312,450 3,175
1,472.40 - - - - 7,650.00 8.55 - - - -
842.85 115.15 1,125 18,525 300 7,700.00 4.45 -2.15 1,085,575 411,275 117,150
1,378.20 - - - - 7,750.00 12.20 - - - -
747.55 116.60 5,800 25,100 1,725 7,800.00 6.40 -4.15 1,546,700 570,925 108,425
1,285.20 - - - - 7,850.00 7.60 -9.50 100 100 100
655.00 115.60 16,200 106,500 1,250 7,900.00 9.45 -7.45 2,225,425 559,725 215,950
1,193.75 - - - - 7,950.00 11.00 -10.25 15,600 17,725 2,025
562.70 109.75 512,225 1,284,450 176,000 8,000.00 14.85 -11.30 4,460,825 2,371,650 225,550
1,104.15 - - - - 8,050.00 18.70 -13.35 15,925 13,450 5,725
470.55 104.40 72,050 200,275 19,300 8,100.00 22.70 -17.75 3,647,275 2,356,200 140,925
1,016.70 - - - - 8,150.00 27.00 -21.10 22,200 27,350 525
381.90 93.55 221,375 650,550 51,650 8,200.00 34.05 -25.75 6,912,175 2,509,050 15,475
329.95 78.80 1,975 575 -25 8,250.00 41.80 -29.95 91,625 43,175 18,075
302.45 83.70 551,750 461,575 2,075 8,300.00 51.05 -36.05 8,154,275 2,580,175 164,875
264.00 77.25 29,675 7,450 -5,200 8,350.00 61.55 -42.35 165,700 73,075 24,600
227.20 69.70 2,570,075 1,171,325 26,950 8,400.00 74.70 -48.90 9,803,900 3,111,625 658,050
193.50 62.35 143,500 41,950 -12,525 8,450.00 88.75 -55.80 233,425 123,800 74,825
162.00 54.40 8,160,650 2,721,450 151,675 8,500.00 106.85 -63.65 5,795,850 2,644,350 582,600
133.00 46.25 196,575 95,575 10,300 8,550.00 127.35 -71.35 45,175 24,925 6,150
107.55 38.50 10,350,075 2,788,275 148,725 8,600.00 151.25 -78.65 1,795,150 1,472,400 133,800
86.25 31.60 153,125 104,675 9,225 8,650.00 178.50 -84.15 35,300 67,975 -2,075
66.80 24.25 7,915,525 2,424,450 199,200 8,700.00 205.60 -94.60 474,550 1,105,025 71,800
51.60 18.90 108,900 57,750 150 8,750.00 239.30 -121.45 10,800 42,325 4,925
38.35 12.90 6,726,550 2,231,875 -148,200 8,800.00 273.40 -106.25 421,550 1,038,750 13,175
29.40 9.25 47,750 39,850 5,725 8,850.00 324.00 -110.95 3,200 7,525 2,100
21.55 6.40 4,828,100 1,287,725 -85,025 8,900.00 356.80 -113.35 181,150 400,475 -39,775
15.65 4.15 22,575 19,700 8,825 8,950.00 428.00 -72.00 8,150 2,900 275
11.35 2.10 3,771,100 2,840,725 88,975 9,000.00 441.75 -118.60 233,850 1,040,950 91,075
8.20 -0.45 1,500 6,975 -25 9,050.00 485.00 -98.35 2,325 1,275 -1,325
5.75 0.40 1,409,725 1,003,900 -72,400 9,100.00 536.65 -116.80 32,250 415,725 3,825
5.20 0.30 425 1,225 50 9,150.00 337.65 - - - -
3.40 0.10 568,225 1,081,150 -16,000 9,200.00 629.75 -116.95 5,275 136,575 450
45.00 - - 25 - 9,250.00 390.90 - - - -
2.50 0.05 242,275 851,625 2,450 9,300.00 727.15 -119.95 5,150 90,325 -1,675
248.30 - - - - 9,350.00 448.55 - - - -
2.30 - 138,250 673,325 -2,750 9,400.00 832.35 -111.30 24,650 136,100 -19,875
0.50 - - - - 9,450.00 510.50 - - - -
1.85 -0.10 305,525 805,750 34,600 9,500.00 929.30 -117.85 170,925 847,050 108,700
180.50 - - - - 9,550.00 576.50 - - - -
1.75 0.10 110,375 227,175 400 9,600.00 1,050.00 -84.10 50 3,700 -
152.40 - - - - 9,650.00 646.30 - - - -
1.40 0.40 9,875 63,575 -2,225 9,700.00 1,199.00 - - 10,175 -
128.40 - - - - 9,750.00 720.15 - - - -
1.20 -0.20 6,925 25,850 -5,675 9,800.00 1,250.00 -100.00 100 750 -100
106.85 - - - - 9,850.00 796.50 - - - -
1.30 0.30 3,675 19,925 -50 9,900.00 836.00 - - - -
88.60 - - - - 9,950.00 876.15 - - - -
1.25 - 232,425 246,625 19,075 10,000.00 1,427.65 -114.55 128,050 637,675 9,525
73.00 - - - - 10,050.00 958.45 - - - -
0.60 0.35 4,775 6,375 2,075 10,100.00 1,000.50 - - - -
59.80 - - - - 10,150.00 1,043.10 - - - -
2.50 - - 3,250 - 10,200.00 1,086.25 - - - -
48.65 - - - - 10,250.00 1,129.90 - - - -
1.85 - - 550 - 10,300.00 1,173.95 - - - -
39.40 - - - - 10,350.00 1,218.50 - - - -
35.35 - - - - 10,400.00 1,263.40 - - - -
31.65 - - - - 10,450.00 1,308.65 - - - -
0.25 0.05 800 550 -25 10,500.00 1,929.35 -102.60 9,650 52,600 5,625

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
20,123,150 -1,163,950 -5.47%
Call
25,775,875 792,275 3.17%
Put
26,011,500 2,917,250 12.63%
Total
71,910,525 2,545,575 3.67%
Change in Volumes
Current Vol Change % Chg
Future
10,161,750 -2,258,325 -18.18%
Call
49,827,925 -18,245,750 -26.80%
Put
48,829,825 -12,959,650 -20.97%
Total
108,819,500 -33,463,725 -23.52%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 30Apr2015 - 8,600.00 107.55 10,350,075
NIFTY 30Apr2015 - 8,500.00 162.00 8,160,650
NIFTY 30Apr2015 - 8,700.00 66.80 7,915,525
NIFTY 30Apr2015 - 8,800.00 38.35 6,726,550
NIFTY 30Apr2015 - 8,900.00 21.55 4,828,100
Most Active Puts
Puts Price Volumes
NIFTY 30Apr2015 - 8,400.00 74.70 9,803,900
NIFTY 30Apr2015 - 8,300.00 51.05 8,154,275
NIFTY 30Apr2015 - 8,200.00 34.05 6,912,175
NIFTY 30Apr2015 - 8,500.00 106.85 5,795,850
NIFTY 30Apr2015 - 8,000.00 14.85 4,460,825
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(March 27, 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.