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

Index

Expiry Date

NIFTY 24Sep2015

7798.80

-201.25 (-2.52%)

Open Price 7,926.25
High Price 7,946.50
Low Price 7,751.40
Prev. Close 8,000.05
Spot Price 7,785.85
Open Int PCR 1.02
Prev OI PCR 1.03
Bid Price 7,791.35
Bid Qty 650
Rollover % 4.12%
Average Price 7,851.76
No. of Contracts Traded 681,432
Turnover (Rs. in lakhs) 1,337,610.13
Market Lot 25
Open Interest 22,122,925
Open Int. Chg 10,700
Open Int. Chg % 0.05
Offer Price 7,792.00
Offer Qty 1,625

* 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
2,580.30 -120.70 50 19,825 - 5,300.00 2.00 -1.00 125 225 25
2,886.30 - - - - 5,400.00 0.20 - - - -
2,269.90 -206.10 7,275 40,700 1,150 5,500.00 2.10 0.60 4,225 3,950 3,825
2,180.00 -692.10 50 50 - 5,600.00 0.95 - - - -
2,699.40 - - - - 5,700.00 1.40 - - - -
2,608.55 - - - - 5,800.00 1.95 - - - -
2,517.85 - - - - 5,900.00 2.75 - - - -
1,768.75 -205.20 6,550 169,275 -2,750 6,000.00 3.15 1.50 82,550 124,625 23,975
2,337.35 - - - - 6,100.00 5.00 2.00 150 125 100
2,145.00 - - 50 - 6,200.00 6.00 -0.95 150 150 150
2,040.00 - - 50 - 6,300.00 5.85 -3.35 3,600 1,825 1,825
1,504.10 - - - - 6,350.00 3.10 - - - -
2,069.80 - - - - 6,400.00 7.55 5.60 67,275 33,600 33,100
1,406.60 - - - - 6,450.00 4.90 - - - -
1,288.60 -193.95 7,600 153,625 1,825 6,500.00 9.80 6.20 747,550 442,175 199,275
1,309.90 - - - - 6,550.00 7.55 - - - -
1,350.00 - - 2,250 - 6,600.00 13.00 8.20 912,800 267,125 200,025
1,214.35 - - - - 6,650.00 11.35 - - - -
1,302.45 - - 1,100 - 6,700.00 17.75 11.00 1,080,075 252,825 156,275
1,120.30 - - - - 6,750.00 20.00 3.40 175 175 175
1,008.00 -185.30 1,925 11,000 675 6,800.00 23.30 13.65 1,380,250 413,925 84,175
1,602.80 - - - - 6,850.00 1.30 - - - -
897.00 -187.70 250 1,425 175 6,900.00 30.15 17.35 1,287,425 267,000 21,550
1,589.50 - - - - 6,950.00 2.55 - - - -
819.80 -180.90 86,875 675,550 7,200 7,000.00 38.40 21.45 4,317,850 1,773,625 396,625
920.00 - - 200 - 7,050.00 41.65 7.65 500 1,350 275
731.45 -181.00 11,900 405,700 2,825 7,100.00 49.50 27.15 2,226,375 929,525 132,650
900.00 - - 75 - 7,150.00 61.50 48.15 9,300 8,075 7,500
650.25 -165.30 15,000 96,750 2,800 7,200.00 63.80 34.20 4,971,850 2,109,100 679,475
1,302.20 - - - - 7,250.00 75.85 50.45 12,550 9,150 3,925
558.95 -163.75 60,050 106,225 47,400 7,300.00 81.75 43.70 4,510,725 1,430,125 117,900
1,208.50 - - - - 7,350.00 91.40 44.80 8,025 4,300 3,825
486.20 -146.85 65,400 46,525 -30,450 7,400.00 101.15 53.00 6,759,150 2,648,550 20,475
1,116.30 - - - - 7,450.00 112.25 56.95 5,100 3,450 1,325
414.90 -140.65 462,050 793,750 189,625 7,500.00 125.80 63.45 11,503,375 3,003,200 335,075
388.00 -638.00 250 225 225 7,550.00 139.35 67.80 19,275 4,325 1,100
346.10 -121.80 174,000 249,475 71,350 7,600.00 155.10 75.10 8,704,225 3,131,375 295,375
392.40 - - 250 - 7,650.00 173.20 84.80 69,975 13,150 5,175
281.60 -112.45 769,000 579,850 192,650 7,700.00 190.80 89.30 8,620,975 2,426,125 155,850
253.30 -103.70 14,025 6,625 6,000 7,750.00 210.35 97.95 148,650 32,950 5,400
224.65 -95.65 2,701,825 1,142,125 391,900 7,800.00 230.30 102.65 7,372,550 4,704,175 126,750
197.65 -90.20 73,650 28,775 24,275 7,850.00 250.70 108.15 190,600 135,925 9,300
171.40 -81.90 5,693,300 1,433,600 314,725 7,900.00 275.80 116.65 6,273,275 2,524,775 -178,475
147.85 -77.75 94,400 53,750 18,600 7,950.00 298.70 121.25 66,675 40,350 -7,125
125.15 -67.35 9,377,725 3,180,875 485,200 8,000.00 330.90 133.70 4,124,475 4,555,400 -260,400
105.35 -61.20 100,775 68,000 12,225 8,050.00 356.45 139.35 17,175 27,050 -775
87.60 -53.55 9,415,075 2,645,125 130,900 8,100.00 390.20 147.00 1,178,875 1,531,750 -148,200
72.70 -47.30 114,575 63,225 15,850 8,150.00 431.70 171.35 825 4,675 250
59.20 -38.80 12,232,300 3,320,300 361,725 8,200.00 463.95 167.50 831,200 1,476,350 -114,325
47.30 -32.25 193,575 184,300 23,800 8,250.00 510.00 190.00 4,775 20,675 1,325
38.50 -25.65 8,517,225 2,525,350 217,250 8,300.00 534.90 174.85 284,025 994,150 -21,600
31.15 -20.25 48,300 53,575 7,300 8,350.00 600.00 179.80 825 3,275 -50
24.50 -15.30 6,794,750 2,361,625 191,375 8,400.00 617.60 183.35 222,475 870,650 -35,700
19.50 -11.60 13,800 26,200 1,650 8,450.00 689.90 220.15 300 1,700 25
14.85 -8.80 6,468,450 4,271,225 558,775 8,500.00 710.05 196.20 223,425 930,275 8,625
11.65 -6.70 9,925 32,125 975 8,550.00 701.05 147.65 75 5,875 -25
8.65 -4.60 3,464,100 1,735,700 145,550 8,600.00 801.15 201.65 39,875 361,525 -9,575
6.70 -3.10 4,700 23,550 1,600 8,650.00 660.00 - - 50 -
5.15 -2.25 2,971,200 1,305,075 101,875 8,700.00 887.80 197.00 20,600 223,950 -4,325
5.50 -5.50 6,925 3,875 2,875 8,750.00 949.00 544.00 25 25 25
3.70 -1.30 2,053,975 1,802,150 3,700 8,800.00 989.80 198.60 29,825 266,975 5,075
3.30 -0.70 5,000 1,675 1,000 8,850.00 870.00 - - 300 -
3.20 -0.55 1,753,600 1,874,650 44,300 8,900.00 1,082.15 194.30 29,425 148,725 -2,500
4.25 - - 500 - 8,950.00 950.00 - - 200 -
2.65 - 1,216,825 2,704,125 -61,750 9,000.00 1,191.75 207.25 79,425 802,100 -13,675
132.80 - - - - 9,050.00 603.90 - - - -
2.10 -0.05 425,775 919,550 8,600 9,100.00 1,282.25 204.00 2,750 51,400 1,450
109.40 - - - - 9,150.00 678.45 - - - -
1.80 0.10 125,675 374,300 -24,850 9,200.00 1,367.30 177.30 650 48,050 -125
89.35 - - - - 9,250.00 756.40 - - - -
1.60 0.15 43,325 167,350 -6,100 9,300.00 1,510.90 234.65 500 60,400 50
72.40 - - - - 9,350.00 837.45 - - - -
1.30 0.05 41,600 144,800 500 9,400.00 1,384.85 - - 10,400 -
58.25 - - - - 9,450.00 921.30 - - - -
0.95 -0.15 27,700 145,475 8,400 9,500.00 1,678.80 199.15 7,600 396,825 -225
46.50 - - - - 9,550.00 1,007.55 - - - -
1.00 -0.10 275 29,750 - 9,600.00 1,780.00 195.00 75 600 75
36.85 - - - - 9,650.00 1,095.90 - - - -
0.85 - - 1,950 - 9,700.00 1,581.05 - - 2,425 -
28.95 - - - - 9,750.00 1,186.05 - - - -
1.00 - 50 1,300 - 9,800.00 1,850.00 76.70 25 800 -25
22.60 - - - - 9,850.00 1,277.70 - - - -
0.75 -0.10 4,825 22,125 700 9,900.00 2,114.70 244.70 2,175 72,800 -950
13.25 - - - - 9,950.00 1,324.05 - - - -
0.70 - 10,125 23,350 5,200 10,000.00 2,182.15 207.60 9,175 62,325 -4,075
6.70 - - - - 10,050.00 1,296.20 - - - -
118.15 - - - - 10,100.00 1,444.80 - - - -
3.10 - - - - 10,150.00 1,379.10 - - - -
105.50 - - - - 10,200.00 1,523.60 - - - -
94.00 - - - - 10,300.00 1,603.60 - - - -
87.20 - - - - 10,400.00 1,642.95 - - - -
3.00 - - - - 10,500.00 2,560.60 130.30 100 18,850 -100
68.65 - - - - 10,600.00 1,695.55 - - - -
111.15 - - - - 10,700.00 1,684.60 - - - -
58.65 - - - - 10,800.00 1,707.40 - - - -
31.35 - - - - 10,900.00 1,697.35 - - - -
0.25 -0.25 200 750 125 11,000.00 3,167.65 186.20 1,825 19,250 700
126.55 - - - - 11,100.00 3,208.00 1,300.35 25 25 25
103.70 - - - - 11,200.00 1,919.80 - - - -
103.70 - - - - 11,300.00 1,870.55 - - - -
79.85 - - - - 11,400.00 3,434.20 - - 550 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
22,122,925 10,700 0.05%
Call
36,032,725 3,478,950 10.69%
Put
39,711,700 2,237,850 5.97%
Total
97,867,350 5,727,500 6.22%
Change in Volumes
Current Vol Change % Chg
Future
17,035,800 3,561,675 26.43%
Call
75,687,775 23,683,425 45.54%
Put
78,469,875 29,997,675 61.89%
Total
171,193,450 57,242,775 50.23%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 24Sep2015 - 8,200.00 59.20 12,232,300
NIFTY 24Sep2015 - 8,100.00 87.60 9,415,075
NIFTY 24Sep2015 - 8,000.00 125.15 9,377,725
NIFTY 24Sep2015 - 8,300.00 38.50 8,517,225
NIFTY 24Sep2015 - 8,400.00 24.50 6,794,750
Most Active Puts
Puts Price Volumes
NIFTY 24Sep2015 - 7,500.00 125.80 11,503,375
NIFTY 24Sep2015 - 7,600.00 155.10 8,704,225
NIFTY 24Sep2015 - 7,700.00 190.80 8,620,975
NIFTY 24Sep2015 - 7,800.00 230.30 7,372,550
NIFTY 24Sep2015 - 7,400.00 101.15 6,759,150
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(August 31, 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.