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

Index

Expiry Date

NIFTY 29Jan2015

8904.65

-18.00 (-0.20%)

Open Price 8,908.70
High Price 8,994.00
Low Price 8,868.50
Prev. Close 8,922.65
Spot Price 8,914.30
Open Int PCR 1.33
Prev OI PCR 1.37
Bid Price 8,905.70
Bid Qty 2,975
Rollover % 66.15%
Average Price 8,922.44
No. of Contracts Traded 809,904
Turnover (Rs. in lakhs) 1,806,579.96
Market Lot 25
Open Interest 10,714,875
Open Int. Chg -5,365,025
Open Int. Chg % -33.36
Offer Price 8,905.85
Offer Qty 400

* 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
2,350.15 -19.30 32,175 35,525 -28,175 6,550.00 0.10 -2.40 3,300 1,125 550
2,298.05 -22.85 151,175 110,275 -134,100 6,600.00 0.25 -0.05 1,825 2,950 -325
1,670.00 - - 25 - 6,650.00 0.25 - - 225 -
2,197.65 -22.50 117,750 105,650 -102,925 6,700.00 0.30 -0.35 2,650 33,850 850
1,565.40 - - - - 6,750.00 1.20 - - - -
2,101.10 -22.75 15,975 42,550 -13,750 6,800.00 0.05 -0.75 2,250 5,825 -1,400
1,468.00 - - - - 6,850.00 0.95 - - - -
1,999.15 -3.85 4,775 13,225 -3,800 6,900.00 0.25 -0.55 250 3,925 -75
1,925.50 - - - - 6,950.00 1.75 - - - -
1,901.00 -19.55 86,775 222,825 -75,500 7,000.00 0.40 -0.35 90,925 169,725 -26,100
1,274.30 - - - - 7,050.00 2.95 - - - -
1,802.15 -14.85 1,825 8,275 -175 7,100.00 0.45 -0.50 5,350 53,000 375
1,178.40 - - - - 7,150.00 4.90 - - - -
1,702.40 -8.85 13,025 45,025 -12,925 7,200.00 0.45 -0.35 60,450 214,425 -1,200
1,623.50 - - - - 7,250.00 7.90 - - - -
1,585.10 -31.55 3,675 10,000 -2,900 7,300.00 0.50 -0.35 55,300 237,450 -75
1,541.05 451.05 8,350 - -8,350 7,350.00 7.70 - - 350 -
1,500.00 -23.55 6,500 13,250 -3,075 7,400.00 0.45 -0.50 27,825 360,800 -17,875
1,453.50 430.25 2,650 2,650 -2,650 7,450.00 0.35 -0.95 50 3,925 -25
1,401.75 -14.55 91,725 70,125 -83,925 7,500.00 0.50 -0.35 182,775 985,700 -36,275
1,348.75 353.75 9,150 - -9,150 7,550.00 0.70 -0.40 925 3,525 -
1,302.80 -16.75 62,500 93,075 -59,200 7,600.00 0.60 -0.35 423,150 1,364,375 -44,475
1,242.15 306.30 9,500 - -9,500 7,650.00 0.60 -1.40 23,100 7,875 2,500
1,200.30 -18.30 20,000 52,350 -19,700 7,700.00 0.65 -0.35 331,550 1,069,200 -121,000
640.85 - - - - 7,750.00 0.60 -0.10 2,150 27,375 25
1,098.75 -18.20 18,350 61,675 -16,450 7,800.00 0.65 -0.45 568,200 2,448,600 -37,300
420.00 - - 100 - 7,850.00 0.80 -0.35 9,025 134,625 -225
997.95 -27.05 27,450 376,150 -25,500 7,900.00 0.70 -0.45 1,313,375 3,305,150 -142,675
399.15 - - - - 7,950.00 0.60 -0.05 7,925 75,950 -1,525
899.35 -21.50 109,975 411,925 -81,875 8,000.00 0.75 -0.40 2,282,975 5,085,150 -273,475
844.15 -95.85 825 2,900 -325 8,050.00 0.80 -0.25 14,050 62,575 -4,150
792.60 -26.80 232,725 490,850 84,475 8,100.00 0.70 -0.40 894,775 3,120,375 -72,725
756.35 2.90 1,125 48,750 -1,025 8,150.00 0.80 -0.25 23,750 132,250 -1,725
703.15 -21.40 152,400 747,025 -78,025 8,200.00 0.75 -0.30 1,293,550 2,261,600 -244,725
651.90 -12.15 5,575 20,175 -4,450 8,250.00 0.85 -0.40 85,425 257,800 -15,500
604.40 -16.10 288,025 1,106,925 -117,025 8,300.00 0.80 -0.40 1,042,825 2,777,825 -210,250
540.00 -19.40 21,225 77,475 -2,525 8,350.00 0.90 -0.55 79,400 220,825 -26,400
500.45 -15.75 721,325 742,650 -487,950 8,400.00 0.85 -0.65 3,564,925 3,001,625 -803,325
451.05 -17.60 22,675 49,875 -15,825 8,450.00 0.95 -0.70 109,375 274,625 -23,050
400.60 -16.65 747,475 692,525 -345,675 8,500.00 1.00 -0.80 4,738,650 3,664,950 -371,225
345.85 -20.75 65,900 174,400 -26,800 8,550.00 1.05 -1.00 219,175 369,350 -4,925
300.20 -20.20 961,375 1,362,050 -376,550 8,600.00 1.20 -1.15 7,190,925 3,873,575 -492,450
250.35 -20.90 92,825 130,175 -43,125 8,650.00 1.30 -1.35 1,015,700 648,225 -66,075
199.65 -19.20 2,413,700 1,653,625 -612,550 8,700.00 1.80 -2.30 16,382,000 4,334,350 -371,350
152.40 -19.55 463,150 123,950 -164,750 8,750.00 2.50 -3.90 8,976,975 1,117,650 108,100
106.50 -22.95 8,953,100 1,298,850 -1,020,300 8,800.00 5.15 -6.30 42,204,875 4,794,550 584,550
69.65 -20.75 4,068,850 1,167,000 -125,700 8,850.00 12.75 -6.90 16,785,200 1,959,625 757,575
34.90 -21.50 49,785,925 3,689,875 -314,425 8,900.00 29.35 -5.05 56,803,900 2,826,225 600,275
15.00 -16.60 18,579,500 2,958,150 968,700 8,950.00 56.10 -0.05 7,929,400 477,950 225,200
5.45 -8.45 59,732,350 5,237,850 494,325 9,000.00 97.00 9.15 14,946,375 465,275 -97,075
2.00 -3.35 12,440,625 1,832,425 1,317,300 9,050.00 145.35 24.25 73,775 1,675 -125
1.10 -1.70 12,271,200 1,746,325 734,450 9,100.00 192.90 17.10 588,975 48,075 1,700
0.80 -1.00 354,125 80,025 54,525 9,150.00 230.85 3.05 50 250 -
0.65 -0.60 1,035,575 359,925 -68,575 9,200.00 289.25 18.90 7,125 5,475 -975
0.65 0.05 1,675 725 425 9,250.00 909.95 - - - -
0.60 -0.35 145,975 105,775 11,550 9,300.00 377.15 2.85 2,125 975 150
0.10 - - 825 - 9,350.00 430.50 -372.50 2,250 6,950 -2,250
0.45 -0.30 7,700 15,375 -3,950 9,400.00 406.25 -667.50 25 25 25
0.65 - - - - 9,450.00 520.45 -395.30 9,050 - -9,050
0.40 -0.35 112,075 523,750 3,625 9,500.00 591.15 16.30 112,075 180,700 -63,550
0.20 - - - - 9,550.00 623.75 -343.25 8,700 - -8,700
9.60 - - - - 9,600.00 1,233.25 - - - -
8.10 - - - - 9,650.00 770.25 - - - -
19.80 - - - - 9,700.00 1,195.10 - - - -
17.25 - - - - 9,750.00 1,241.50 - - - -
14.95 - - - - 9,800.00 1,288.20 - - - -
8.45 - - - - 9,850.00 1,322.90 - - - -
1.70 1.55 25 25 25 9,900.00 1,336.70 - - - -
1.35 - - - - 9,950.00 1,350.15 - - - -
0.35 -0.45 23,600 35,400 11,775 10,000.00 1,088.95 11.75 86,775 55,275 -68,775
0.55 - - - - 10,050.00 1,364.05 - - - -
0.40 - - - - 10,100.00 1,369.40 - - - -
- - - - - 10,150.00 1,433.45 - - - -
0.05 - - - - 10,200.00 1,483.35 - - - -
- - - - - 10,250.00 1,501.75 - - - -
- - - - - 10,300.00 1,457.30 - - - -
- - - - - 10,350.00 1,507.30 - - - -
- - - - - 10,400.00 1,484.75 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
10,714,875 -5,365,025 -33.36%
Call
28,150,325 -822,000 -2.84%
Put
52,535,725 -1,380,525 -2.56%
Total
91,400,925 -7,567,550 -7.65%
Change in Volumes
Current Vol Change % Chg
Future
20,247,600 5,503,025 37.32%
Call
174,495,925 68,677,025 64.90%
Put
190,587,500 64,403,025 51.04%
Total
385,331,025 138,583,075 56.16%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 29Jan2015 - 9,000.00 5.45 59,732,350
NIFTY 29Jan2015 - 8,900.00 34.90 49,785,925
NIFTY 29Jan2015 - 8,950.00 15.00 18,579,500
NIFTY 29Jan2015 - 9,050.00 2.00 12,440,625
NIFTY 29Jan2015 - 9,100.00 1.10 12,271,200
Most Active Puts
Puts Price Volumes
NIFTY 29Jan2015 - 8,900.00 29.35 56,803,900
NIFTY 29Jan2015 - 8,800.00 5.15 42,204,875
NIFTY 29Jan2015 - 8,850.00 12.75 16,785,200
NIFTY 29Jan2015 - 8,700.00 1.80 16,382,000
NIFTY 29Jan2015 - 9,000.00 97.00 14,946,375
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(January 23, 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.