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

Index

Expiry Date

NIFTY 26May2016

7773.10

40.35 (0.52%)

Open Price 7,741.00
High Price 7,817.50
Low Price 7,733.00
Prev. Close 7,732.75
Spot Price 7,735.50
Open Int PCR 0.82
Prev OI PCR 0.82
Bid Price 7,772.10
Bid Qty 300
Rollover % 6.95%
Average Price 7,768.66
No. of Contracts Traded 186,202
Turnover (Rs. in lakhs) 1,084,905.02
Market Lot 75
Open Interest 18,252,900
Open Int. Chg -939,000
Open Int. Chg % -4.89
Offer Price 7,773.00
Offer Qty 75

* 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
2,278.70 - - 300 - 5,450.00 4.25 - - - -
2,259.50 42.85 22,725 390,975 2,850 5,500.00 0.65 -0.05 21,750 45,225 1,200
1,540.25 - - - - 5,550.00 6.40 - - - -
2,277.00 - - 75 - 5,600.00 1.40 - - 750 -
1,445.30 - - - - 5,650.00 9.40 - - - -
1,398.20 - - - - 5,700.00 11.30 - - - -
1,351.45 - - - - 5,750.00 13.50 - - - -
1,305.05 - - - - 5,800.00 16.10 - - - -
1,259.00 - - - - 5,850.00 19.05 - - - -
1,213.40 - - - - 5,900.00 22.40 - - - -
1,168.25 - - - - 5,950.00 26.25 - - - -
1,764.25 47.55 3,000 281,925 -525 6,000.00 0.80 -0.05 3,750 27,750 -150
1,079.55 - - - - 6,050.00 35.50 - - - -
1,773.75 - - 975 - 6,100.00 1.50 - - 1,050 -
993.25 - - - - 6,150.00 47.15 - - - -
1,667.45 - - 1,275 - 6,200.00 0.30 - - 2,925 -
909.70 - - - - 6,250.00 61.55 - - - -
1,571.65 - - 1,275 - 6,300.00 1.45 - - 1,800 -
829.20 - - - - 6,350.00 79.05 - - - -
1,360.00 40.00 150 9,975 -150 6,400.00 1.20 - - 5,925 -
752.15 - - - - 6,450.00 99.95 - - - -
1,264.45 42.90 15,225 379,725 -3,975 6,500.00 1.55 -0.15 21,975 290,250 -3,825
679.05 - - - - 6,550.00 124.80 - - - -
1,161.95 41.50 4,575 35,925 -1,125 6,600.00 1.65 -0.35 34,500 91,050 -5,925
609.40 - - - - 6,650.00 153.10 - - - -
1,070.00 39.40 525 61,425 -75 6,700.00 1.85 -0.50 43,425 144,150 6,300
544.35 - - - - 6,750.00 186.00 - - - -
1,000.00 76.20 3,825 363,750 1,575 6,800.00 2.40 -0.55 86,550 326,850 13,425
483.65 - - - - 6,850.00 223.25 - - - -
863.70 35.90 23,550 169,125 15,075 6,900.00 3.70 -0.75 462,975 437,925 64,500
427.40 - - - - 6,950.00 4.35 -1.00 2,625 4,725 2,250
766.90 38.85 151,650 1,433,850 -44,475 7,000.00 5.85 -1.05 1,783,875 4,044,825 334,725
835.40 - - 675 - 7,050.00 6.10 -1.90 6,075 3,750 300
670.85 38.15 35,625 366,000 -22,575 7,100.00 8.10 -1.65 1,048,875 895,875 74,175
737.55 - - 1,200 - 7,150.00 9.80 -1.90 3,600 3,075 450
575.20 33.75 21,675 504,600 -2,700 7,200.00 11.75 -2.85 2,445,000 2,798,025 195,825
656.65 - - 600 - 7,250.00 14.00 -3.25 4,125 13,050 1,650
482.10 30.40 18,750 440,100 -4,125 7,300.00 16.45 -4.80 3,738,375 2,129,700 80,400
417.60 - - 1,125 - 7,350.00 19.75 -6.10 21,975 17,400 -3,300
391.25 34.30 71,850 981,150 -13,275 7,400.00 24.20 -7.25 6,190,275 2,993,775 82,050
349.25 -105.50 450 1,275 - 7,450.00 30.20 -8.45 54,750 22,425 3,375
309.40 31.45 370,500 1,090,200 -56,475 7,500.00 37.25 -11.15 9,995,700 3,860,250 218,775
263.30 27.70 1,575 2,025 300 7,550.00 46.85 -12.60 371,325 106,050 56,775
225.05 23.35 593,850 894,375 28,800 7,600.00 57.25 -15.50 12,744,975 3,371,550 267,300
189.00 18.80 20,475 4,950 150 7,650.00 70.60 -18.35 636,075 142,425 -6,600
156.85 17.50 5,108,025 1,643,325 -21,000 7,700.00 87.10 -20.75 17,303,475 4,373,325 315,825
126.85 13.50 512,100 102,600 -9,000 7,750.00 105.40 -24.75 533,325 151,500 30,675
100.90 10.90 18,675,450 3,636,525 252,525 7,800.00 128.70 -26.95 8,614,950 2,913,375 -72,375
78.95 9.15 560,175 250,425 25,950 7,850.00 155.45 -28.90 90,150 111,000 -9,975
60.05 6.05 18,263,775 4,280,775 642,525 7,900.00 185.65 -32.25 1,935,150 1,820,025 -133,050
45.20 4.35 466,800 285,600 -1,875 7,950.00 217.95 -35.70 12,600 66,525 -675
33.25 2.70 13,984,200 5,360,925 -195,300 8,000.00 257.50 -36.90 609,825 1,184,175 -60,225
23.95 2.00 256,275 230,175 31,650 8,050.00 294.15 -27.05 1,050 4,950 -150
17.30 1.00 8,982,900 5,413,500 106,725 8,100.00 337.00 -41.60 161,175 360,900 -27,525
12.25 0.60 109,725 129,750 39,900 8,150.00 365.35 86.45 375 900 -375
9.40 0.45 5,174,325 5,250,375 -101,625 8,200.00 427.90 -42.30 51,675 275,775 -3,450
6.95 0.10 19,875 73,725 2,475 8,250.00 385.00 - - 675 -
5.40 0.30 3,422,475 3,605,175 67,875 8,300.00 524.15 -41.50 18,300 355,500 -6,450
4.15 0.35 6,450 25,125 1,125 8,350.00 434.25 - - 900 -
3.20 0.40 2,016,225 2,196,525 221,475 8,400.00 616.10 -44.55 8,700 256,050 -1,425
3.00 0.40 2,325 54,900 300 8,450.00 553.70 - - 375 -
2.25 0.50 2,211,450 2,428,650 442,275 8,500.00 717.30 -38.50 43,350 486,375 4,725
2.50 - - 2,175 - 8,550.00 649.40 - - 375 -
1.70 0.35 1,872,600 1,169,100 383,250 8,600.00 822.50 -31.80 2,325 57,525 -675
60.15 - - - - 8,650.00 1,320.95 - - - -
0.90 - 631,125 422,025 27,600 8,700.00 914.15 -32.00 1,350 24,450 300
74.00 - - - - 8,750.00 1,289.05 - - - -
0.85 0.10 24,750 88,800 -4,425 8,800.00 985.25 -53.30 300 34,725 -
0.05 -63.00 150 150 150 8,850.00 1,376.20 - - - -
0.85 0.10 9,450 71,025 -3,900 8,900.00 1,111.90 -34.95 1,050 45,975 -150
64.75 - - - - 8,950.00 1,372.45 - - - -
0.75 0.05 108,000 605,025 -37,350 9,000.00 1,211.00 -44.65 19,575 677,625 5,250
38.20 - - - - 9,050.00 1,400.15 - - - -
0.40 -0.10 165,600 34,800 150 9,100.00 1,274.75 -55.25 450 121,875 -
17.65 - - - - 9,150.00 1,328.75 - - - -
0.30 -0.05 134,550 84,300 - 9,200.00 1,418.05 -33.95 1,425 264,225 -600
8.00 - - - - 9,250.00 1,404.65 - - - -
0.40 - 375 1,200 375 9,300.00 1,488.95 -11.05 600 1,050 -300
0.40 -1.45 150,000 - - 9,350.00 1,429.75 - - - -
0.45 0.05 4,950 5,775 2,325 9,400.00 1,618.90 -25.25 5,100 6,375 -675
0.45 0.20 140,250 - - 9,450.00 1,433.00 - - - -
0.40 0.15 37,200 3,525 3,300 9,500.00 1,708.20 -46.80 3,975 9,300 3,900

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
18,252,900 -939,000 -4.89%
Call
44,874,825 1,776,750 4.12%
Put
35,388,375 1,426,275 4.20%
Total
98,516,100 2,264,025 2.35%
Change in Volumes
Current Vol Change % Chg
Future
13,965,150 1,722,300 14.07%
Call
84,411,525 1,557,975 1.88%
Put
69,142,800 832,800 1.22%
Total
167,519,475 4,113,075 2.52%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 26May2016 - 7,800.00 100.90 18,675,450
NIFTY 26May2016 - 7,900.00 60.05 18,263,775
NIFTY 26May2016 - 8,000.00 33.25 13,984,200
NIFTY 26May2016 - 8,100.00 17.30 8,982,900
NIFTY 26May2016 - 8,200.00 9.40 5,174,325
Most Active Puts
Puts Price Volumes
NIFTY 26May2016 - 7,700.00 87.10 17,303,475
NIFTY 26May2016 - 7,600.00 57.25 12,744,975
NIFTY 26May2016 - 7,500.00 37.25 9,995,700
NIFTY 26May2016 - 7,800.00 128.70 8,614,950
NIFTY 26May2016 - 7,400.00 24.20 6,190,275
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(May 05, 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.