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

Index

Expiry Date

NIFTY 30Apr2015

8292.40

69.40 (0.84%)

Open Price 8,210.00
High Price 8,324.05
Low Price 8,193.00
Prev. Close 8,223.00
Spot Price 8,285.60
Open Int PCR 0.84
Prev OI PCR 0.78
Bid Price 8,278.00
Bid Qty 75
Rollover % 39.38%
Average Price 8,250.65
No. of Contracts Traded 648,965
Turnover (Rs. in lakhs) 1,338,595.77
Market Lot 25
Open Interest 14,153,150
Open Int. Chg -3,498,425
Open Int. Chg % -19.82
Offer Price 8,278.45
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
1,518.25 - - - - 6,700.00 - - - - -
1,468.30 - - - - 6,750.00 - - - - -
1,511.25 - - - - 6,800.00 0.05 - - - -
1,600.00 - - 125 - 6,850.00 0.50 - - 1,025 -
1,444.00 - - 400 - 6,900.00 0.15 - - 25 -
1,449.50 - - - - 6,950.00 0.05 - - - -
1,280.15 64.85 8,000 33,675 -1,025 7,000.00 0.45 -0.25 8,500 52,550 50
1,241.10 72.20 13,625 105,100 -11,500 7,050.00 1.00 -0.50 500 1,675 -500
1,200.45 78.80 311,100 294,525 -207,075 7,100.00 0.40 -0.25 154,250 77,775 8,650
1,645.85 - - - - 7,150.00 1.40 - - - -
1,097.00 77.05 27,075 55,900 -17,175 7,200.00 0.40 -0.25 14,500 19,525 50
1,653.45 - - - - 7,250.00 2.65 - - - -
924.00 -21.25 3,125 10,025 -1,200 7,300.00 0.45 -0.40 5,450 18,575 -3,225
1,614.85 - - - - 7,350.00 2.00 - - 50 -
907.35 82.65 3,800 6,575 -225 7,400.00 0.65 -0.20 25,025 70,350 -11,075
1,663.60 - - - - 7,450.00 3.95 - - - -
795.05 69.55 92,200 176,200 -52,425 7,500.00 0.60 -0.30 131,750 597,275 -31,600
1,567.60 - - - - 7,550.00 5.85 - - - -
701.95 81.75 4,425 55,600 -2,125 7,600.00 0.60 -0.15 245,025 210,400 -28,750
1,472.40 - - - - 7,650.00 8.55 - - - -
569.45 22.90 3,700 14,750 -2,450 7,700.00 0.65 -0.40 299,200 321,550 -775
1,378.20 - - - - 7,750.00 0.65 - - 100 -
492.10 70.30 2,900 17,450 -1,725 7,800.00 0.70 -0.95 1,149,000 523,350 -39,500
1,285.20 - - - - 7,850.00 0.50 -2.45 19,175 12,475 -1,150
386.00 62.20 13,275 77,575 25 7,900.00 0.95 -2.60 3,945,575 599,925 -162,550
1,193.75 - - - - 7,950.00 1.45 -4.60 179,200 39,375 2,275
300.45 72.85 334,950 555,475 -44,725 8,000.00 2.30 -7.40 14,793,700 3,392,750 -512,525
260.00 45.00 2,625 1,475 975 8,050.00 3.80 -10.80 2,443,175 394,625 176,425
199.30 58.65 2,939,700 167,100 -7,650 8,100.00 6.55 -16.55 30,242,775 4,467,500 806,825
153.70 47.70 91,950 6,150 6,100 8,150.00 10.30 -24.55 6,726,875 975,225 398,625
112.30 43.75 25,453,875 986,450 -531,175 8,200.00 18.25 -32.15 48,250,075 5,158,175 544,350
72.55 29.10 6,590,125 841,475 17,525 8,250.00 29.95 -42.90 5,643,450 900,425 -207,750
44.75 17.10 55,255,950 3,534,250 -657,825 8,300.00 50.90 -55.30 22,556,650 4,036,200 300,175
24.40 7.60 9,243,200 1,030,875 168,200 8,350.00 77.95 -65.55 846,300 135,950 -68,225
13.25 2.35 33,179,050 4,019,350 -460,075 8,400.00 114.70 -70.95 3,720,150 2,049,050 -222,025
5.70 -0.95 3,473,225 617,125 -179,025 8,450.00 162.75 -66.45 64,475 88,875 -19,150
3.20 -1.30 14,961,875 4,693,875 -360,425 8,500.00 197.70 -81.05 1,377,600 2,004,700 -238,525
1.95 -1.35 971,550 323,600 -191,225 8,550.00 241.25 -85.75 50,325 46,400 -14,925
1.55 -0.80 8,077,600 3,867,125 -395,375 8,600.00 307.30 -71.60 731,800 1,312,450 -298,850
1.15 -0.75 257,200 208,075 -46,025 8,650.00 335.25 -86.25 13,275 37,925 -2,700
0.90 -0.70 2,675,000 3,111,375 -296,700 8,700.00 398.60 -77.70 210,925 1,022,500 -75,550
0.90 -0.65 110,175 333,275 -31,200 8,750.00 477.95 -50.00 22,625 40,875 -15,950
0.80 -0.45 1,621,750 3,279,025 -245,675 8,800.00 511.95 -61.65 164,825 647,675 -75,900
0.90 -0.45 72,725 207,225 -6,550 8,850.00 550.70 -80.50 5,025 20,075 -4,125
0.80 -0.35 1,181,400 3,067,450 -148,500 8,900.00 587.20 -86.30 109,750 363,725 -83,700
0.85 -0.35 28,475 146,900 -5,600 8,950.00 742.45 62.45 2,575 9,625 -2,550
0.60 -0.45 1,761,375 3,393,600 -840,925 9,000.00 695.55 -78.15 157,225 317,100 -76,775
0.60 -0.30 1,925 64,300 -1,425 9,050.00 765.00 -25.00 50 950 -50
0.70 -0.30 421,175 1,272,250 -70,575 9,100.00 788.15 -83.00 66,850 112,575 -44,925
0.60 -0.20 825 15,975 -525 9,150.00 860.00 - - 25 -
0.65 -0.30 245,775 959,350 -35,875 9,200.00 904.45 -64.80 42,950 86,625 -29,250
0.95 0.15 75 5,000 -75 9,250.00 390.90 - - - -
0.50 -0.35 32,850 898,700 -19,725 9,300.00 985.90 -82.05 2,775 81,750 -2,425
248.30 - - - - 9,350.00 448.55 - - - -
0.55 -0.20 17,950 572,600 -1,775 9,400.00 1,120.10 -47.90 4,675 20,650 -3,050
0.50 -0.35 15,000 1,750 - 9,450.00 510.50 - - - -
0.55 -0.20 86,150 688,825 -11,950 9,500.00 1,201.40 -68.85 66,775 410,950 -60,775
1.00 -179.50 - - - 9,550.00 576.50 - - - -
0.55 -0.15 11,625 214,600 -675 9,600.00 1,285.00 -77.80 1,225 2,300 -850
0.90 - - - - 9,650.00 646.30 - - - -
0.25 -0.05 1,100 56,300 -1,100 9,700.00 1,481.90 106.95 50 10,225 -50
128.40 - - - - 9,750.00 720.15 - - - -
0.25 -0.15 75 26,150 -25 9,800.00 1,546.20 211.30 25 200 -
106.85 - - - - 9,850.00 796.50 - - - -
0.25 -0.20 150 13,275 - 9,900.00 1,447.70 - - - -
88.60 - - - - 9,950.00 876.15 - - - -
0.35 -0.05 64,825 257,350 -5,900 10,000.00 1,703.55 -65.95 83,925 207,600 -60,275
73.00 - - - - 10,050.00 958.45 - - - -
0.30 -0.20 50 6,475 - 10,100.00 1,625.00 - - - -
59.80 - - - - 10,150.00 1,043.10 - - - -
0.10 -2.40 - 3,250 - 10,200.00 1,725.00 - - - -
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 - - - -
0.20 -0.25 700 2,225 -50 10,500.00 2,220.00 -48.95 10,150 43,175 -6,450

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
14,153,150 -3,498,425 -19.82%
Call
40,298,075 -4,702,450 -10.45%
Put
30,944,850 -169,025 -0.54%
Total
85,396,075 -8,369,900 -8.93%
Change in Volumes
Current Vol Change % Chg
Future
16,224,125 2,838,150 21.20%
Call
169,667,250 11,412,350 7.21%
Put
144,590,175 24,480,250 20.38%
Total
330,481,550 38,730,750 13.28%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 30Apr2015 - 8,300.00 44.75 55,255,950
NIFTY 30Apr2015 - 8,400.00 13.25 33,179,050
NIFTY 30Apr2015 - 8,200.00 112.30 25,453,875
NIFTY 30Apr2015 - 8,500.00 3.20 14,961,875
NIFTY 30Apr2015 - 8,350.00 24.40 9,243,200
Most Active Puts
Puts Price Volumes
NIFTY 30Apr2015 - 8,200.00 18.25 48,250,075
NIFTY 30Apr2015 - 8,100.00 6.55 30,242,775
NIFTY 30Apr2015 - 8,300.00 50.90 22,556,650
NIFTY 30Apr2015 - 8,000.00 2.30 14,793,700
NIFTY 30Apr2015 - 8,150.00 10.30 6,726,875
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(April 28, 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.