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

Index

Expiry Date

NIFTY 30Oct2014

8023.85

10.05 (0.13%)

Open Price 8,036.15
High Price 8,039.50
Low Price 8,014.95
Prev. Close 8,013.80
Spot Price 8,014.55
Open Int PCR 0.90
Prev OI PCR 0.87
Bid Price 8,025.30
Bid Qty 1,250
Rollover % 13.79%
Average Price 8,022.10
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 126,608.79
Market Lot
Open Interest 16,959,450
Open Int. Chg -147,250
Open Int. Chg % -0.86
Offer Price 8,026.00
Offer Qty 50

* 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
1,956.75 - - 80,750 - 6,050.00 0.95 - - 2,000 -
1,916.20 12.60 500 851,850 -450 6,100.00 0.10 - - 27,150 -
1,583.05 - - - - 6,150.00 0.45 - - - -
1,805.00 - - 54,400 - 6,200.00 0.50 -0.15 - 7,450 -
1,608.20 - - - - 6,250.00 0.20 - - - -
1,692.00 - - 23,050 - 6,300.00 0.15 - - 6,750 -
1,510.55 - - - - 6,350.00 0.50 - - - -
1,611.25 - - 63,950 - 6,400.00 0.15 -0.85 - 2,500 -
1,413.10 - - - - 6,450.00 0.70 - - - -
1,518.05 18.05 350 214,100 -300 6,500.00 0.15 -0.50 100 54,150 -
1,315.90 - - - - 6,550.00 1.00 - - 500 -
1,396.45 - - 92,500 - 6,600.00 0.05 -0.40 1,000 17,750 -
1,219.15 - - - - 6,650.00 1.00 - - 200 -
1,304.15 - - 200,600 - 6,700.00 0.85 - - 35,150 -
1,157.10 - - 13,400 - 6,750.00 0.95 - - 100 -
1,219.00 21.00 50 42,400 -50 6,800.00 0.95 0.25 50 144,900 -
1,039.25 - - 9,650 - 6,850.00 6.90 - - - -
1,092.00 - - 22,650 - 6,900.00 0.80 - - 83,850 -
880.25 - - 23,050 - 6,950.00 11.15 - - - -
1,014.50 15.45 700 188,350 150 7,000.00 0.65 -0.30 10,500 1,211,450 -2,450
735.25 - - 250 - 7,050.00 3.10 - - 850 -
905.00 - - 16,450 - 7,100.00 0.90 -0.20 10,900 720,650 -1,000
698.05 - - 50 - 7,150.00 2.75 - - 950 -
812.45 - - 47,250 - 7,200.00 1.20 0.05 19,700 616,450 1,900
596.00 - - 50 - 7,250.00 1.45 0.60 50 26,800 -
718.60 5.40 250 56,600 -200 7,300.00 1.35 -0.05 59,050 1,173,400 50
586.10 - - - - 7,350.00 1.40 -0.05 550 48,300 -
614.85 11.70 1,050 203,450 -100 7,400.00 1.40 0.05 71,300 1,438,500 -8,300
455.00 - - 300 - 7,450.00 1.65 0.45 1,900 45,850 400
519.55 9.10 6,250 198,900 -3,200 7,500.00 1.60 0.05 440,650 3,118,200 -20,850
398.00 - - 350 - 7,550.00 1.75 -0.20 17,100 166,450 -150
421.20 9.60 7,100 195,150 -3,750 7,600.00 1.80 - 351,250 4,177,100 1,000
355.50 - - 850 - 7,650.00 2.05 -0.05 15,800 345,500 550
322.80 10.00 27,050 308,200 -16,800 7,700.00 2.55 -0.20 657,300 4,105,250 -24,700
265.95 9.35 800 30,650 -200 7,750.00 3.30 -0.25 130,600 432,250 -19,600
223.10 10.55 146,250 1,069,100 -58,850 7,800.00 4.80 -0.60 1,673,900 4,800,100 -133,700
175.30 9.25 18,300 222,150 -5,750 7,850.00 7.50 -1.10 307,850 746,350 -53,850
130.70 9.35 1,131,750 2,225,100 -455,750 7,900.00 12.30 -2.05 3,129,300 5,989,550 233,000
88.85 5.55 203,300 499,200 -16,800 7,950.00 20.00 -2.95 923,650 1,003,200 98,200
55.80 4.70 4,284,850 4,278,200 -16,350 8,000.00 34.75 -4.80 3,460,600 4,978,150 268,200
28.65 1.15 1,191,850 1,295,350 145,500 8,050.00 56.30 -6.60 173,700 302,950 58,750
14.20 0.55 2,601,650 6,378,950 -98,700 8,100.00 88.30 -9.70 764,650 1,132,300 54,750
5.45 -0.40 324,850 936,250 26,500 8,150.00 128.40 -10.55 2,050 23,100 -550
2.70 -0.30 1,306,950 6,146,050 -258,350 8,200.00 174.45 -11.55 55,300 443,900 -6,200
1.65 -0.15 63,450 317,700 6,550 8,250.00 237.10 - - 4,150 -
1.30 -0.15 988,700 3,093,500 -280,500 8,300.00 271.05 -13.40 125,200 440,000 -7,650
0.70 -0.40 2,650 104,050 -1,100 8,350.00 438.00 - - 850 -
0.80 -0.20 171,700 1,963,400 -15,700 8,400.00 368.80 -8.00 7,150 168,800 -3,800
0.75 - - 36,400 - 8,450.00 568.60 - - 250 -
0.40 -0.25 428,300 2,096,800 -83,900 8,500.00 471.60 -8.10 3,850 372,050 -450
4.95 - - 1,350 - 8,550.00 689.00 - - - -
0.50 -0.05 7,800 660,450 -1,200 8,600.00 580.60 -1.20 600 6,150 -
0.45 - - 1,450 - 8,650.00 774.70 - - - -
0.20 -0.30 2,100 287,100 -2,100 8,700.00 818.60 - - - -
0.40 - - 1,100 - 8,750.00 863.15 - - - -
0.20 -0.10 1,500 181,400 -1,000 8,800.00 783.15 - - 200 -
1.50 - - - - 8,850.00 956.85 - - 5,250 -
0.45 - - 81,050 - 8,900.00 999.90 - - - -
13.35 - - - - 8,950.00 1,038.45 - - 9,650 -
0.30 -0.05 1,800 932,250 -1,500 9,000.00 970.10 -9.80 1,300 311,300 -1,300
9.45 - - - - 9,050.00 1,201.75 - - 10,350 -
2.05 - - 750 - 9,100.00 1,187.55 - - - -
1.00 - - - - 9,150.00 1,023.85 - - 9,150 -
5.45 - - - - 9,200.00 1,282.95 - - - -
7.00 - - - - 9,250.00 1,401.55 - - 10,700 -
3.60 - - - - 9,300.00 1,344.85 - - - -
4.60 - - - - 9,350.00 1,314.65 - - - -
3.30 - - - - 9,400.00 1,341.30 - - - -
0.45 - - - - 9,450.00 1,367.40 - - - -
0.20 - - 21,050 - 9,500.00 1,465.50 -14.05 100 221,700 -100
0.30 - - - - 9,550.00 1,386.15 - - - -
0.05 - - - - 9,600.00 1,381.80 - - - -
0.15 - - - - 9,650.00 1,354.80 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
16,959,450 -147,250 -0.86%
Call
35,769,350 -1,143,900 -3.10%
Put
39,000,550 432,150 1.12%
Total
91,729,350 -859,000 -0.93%
Change in Volumes
Current Vol Change % Chg
Future
1,578,250 -7,358,150 -82.34%
Call
12,921,850 -67,535,700 -83.94%
Put
12,417,000 -79,939,200 -86.56%
Total
26,917,100 -154,833,050 -85.19%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 30Oct2014 - 8,000.00 55.80 4,284,850
NIFTY 30Oct2014 - 8,100.00 14.20 2,601,650
NIFTY 30Oct2014 - 8,200.00 2.70 1,306,950
NIFTY 30Oct2014 - 8,050.00 28.65 1,191,850
NIFTY 30Oct2014 - 7,900.00 130.70 1,131,750
Most Active Puts
Puts Price Volumes
NIFTY 30Oct2014 - 8,000.00 34.75 3,460,600
NIFTY 30Oct2014 - 7,900.00 12.30 3,129,300
NIFTY 30Oct2014 - 7,800.00 4.80 1,673,900
NIFTY 30Oct2014 - 7,950.00 20.00 923,650
NIFTY 30Oct2014 - 8,100.00 88.30 764,650
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(October 22, 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.