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

Index

Expiry Date

NIFTY 28Aug2014

7952.75

21.15 (0.27%)

Open Price 7,952.00
High Price 7,967.15
Low Price 7,935.25
Prev. Close 7,931.60
Spot Price 7,954.35
Open Int PCR 1.11
Prev OI PCR 0.99
Bid Price 7,955.00
Bid Qty 8,150
Rollover % 73.41%
Average Price 7,955.28
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 958,921.50
Market Lot
Open Interest 5,981,850
Open Int. Chg -2,872,150
Open Int. Chg % -32.44
Offer Price 7,955.05
Offer Qty 900

* 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
2,201.25 29.90 9,000 1,350 -8,650 5,750.00 0.05 -0.15 55,200 10,350 4,950
2,150.10 25.65 43,100 2,250 -43,100 5,800.00 0.05 -0.20 50 6,450 -
1,515.80 - - - - 5,850.00 0.05 - - - -
2,010.55 -24.45 4,850 3,650 -2,350 5,900.00 0.05 -0.05 300 650 -250
1,418.50 - - - - 5,950.00 0.35 - - - -
1,949.45 22.65 127,450 9,600 -123,200 6,000.00 0.05 -0.10 6,150 79,000 150
1,321.60 - - - - 6,050.00 0.50 - - - -
1,851.60 20.70 3,250 450 -2,850 6,100.00 0.05 -0.05 3,000 3,600 100
1,225.30 - - - - 6,150.00 0.85 - - - -
1,750.30 21.40 5,950 650 -5,350 6,200.00 0.05 -0.10 5,900 10,150 4,100
1,129.80 - - - - 6,250.00 1.35 - - - -
1,642.15 12.95 9,400 300 -9,200 6,300.00 0.05 -0.05 4,200 6,750 2,850
1,512.25 - - 50 - 6,350.00 9.30 - - - -
1,551.55 22.95 6,550 7,600 -150 6,400.00 0.05 -0.20 12,150 24,000 4,550
1,422.85 - - 4,250 - 6,450.00 0.10 - - - -
1,446.30 24.55 48,800 14,850 -46,650 6,500.00 0.05 -0.10 27,550 112,600 400
1,370.50 - - 4,950 - 6,550.00 0.75 - - - -
1,349.10 26.35 21,650 2,700 -20,900 6,600.00 0.05 -0.05 19,250 63,850 -1,700
1,306.00 32.85 1,250 4,550 -1,250 6,650.00 0.60 - - - -
1,245.70 21.95 17,100 10,050 -13,150 6,700.00 0.10 -0.10 40,100 140,650 2,400
680.20 - - - - 6,750.00 0.55 - - 4,900 -
1,147.70 26.75 25,050 2,700 -24,550 6,800.00 0.05 - 27,800 115,500 -8,300
599.70 - - - - 6,850.00 0.30 - - - -
1,050.55 15.20 20,900 1,750 -18,650 6,900.00 0.05 -0.20 103,750 452,450 -2,500
523.80 - - - - 6,950.00 0.55 - - 1,100 -
946.95 20.40 211,500 18,500 -204,800 7,000.00 0.05 -0.20 156,900 1,679,850 -1,300
452.90 - - - - 7,050.00 0.30 -0.55 800 3,950 250
846.05 19.90 9,600 1,350 -7,700 7,100.00 0.05 -0.20 135,550 1,088,450 -1,650
387.70 - - - - 7,150.00 0.05 -0.25 2,800 11,100 -100
748.70 19.85 53,000 27,350 -52,450 7,200.00 0.05 -0.20 152,400 1,037,000 -21,100
717.70 213.40 50 - -50 7,250.00 0.05 -0.05 650 36,650 -650
644.35 18.70 266,950 66,500 -257,000 7,300.00 0.05 -0.25 825,900 4,484,800 138,300
537.00 - - 1,350 - 7,350.00 0.05 -0.30 40,100 254,400 -
545.95 18.20 132,950 15,800 -112,650 7,400.00 0.05 -0.30 707,100 2,741,050 -72,000
505.00 60.00 250 1,500 -250 7,450.00 0.05 -0.30 86,550 101,100 -4,150
449.65 20.30 441,200 62,750 -353,550 7,500.00 0.05 -0.30 2,145,000 3,430,800 -25,350
399.40 40.20 12,400 9,950 -8,300 7,550.00 0.05 -0.35 123,700 252,050 -3,150
353.50 25.70 870,350 381,350 -524,550 7,600.00 0.05 -0.30 2,491,300 5,098,300 -52,100
299.45 18.05 37,400 16,150 -26,750 7,650.00 0.05 -0.45 324,550 521,800 19,600
253.20 26.30 1,092,300 302,450 -589,950 7,700.00 0.05 -0.45 2,667,550 4,823,850 -166,450
201.40 27.80 65,750 39,150 -32,250 7,750.00 0.05 -0.60 488,800 846,100 -24,800
149.20 21.90 3,194,450 794,300 -1,235,800 7,800.00 0.05 -0.95 7,046,800 5,199,300 -170,150
96.70 17.70 1,063,900 72,900 -340,750 7,850.00 0.05 -2.45 8,499,550 2,135,100 -289,600
50.75 13.05 22,650,400 1,439,450 -3,891,550 7,900.00 0.10 -9.40 56,125,250 8,489,250 2,529,750
4.30 -8.50 43,287,850 747,800 -2,155,450 7,950.00 2.75 -27.25 45,526,100 5,082,200 3,356,950
0.05 -3.85 60,175,050 14,297,100 3,864,250 8,000.00 44.40 -26.20 13,902,050 328,150 -594,600
0.05 -0.65 4,586,150 1,347,150 -144,750 8,050.00 90.85 -18.35 97,400 1,300 -12,150
0.05 -0.35 3,924,100 3,296,950 167,400 8,100.00 141.25 -24.65 384,450 22,400 -51,450
0.05 -0.25 38,150 153,400 -5,250 8,150.00 184.00 -42.60 3,350 3,300 2,950
0.05 -0.15 263,950 1,351,450 -13,400 8,200.00 240.00 -12.25 214,750 5,050 -147,800
0.05 - - 8,250 - 8,250.00 320.00 - - 50 -
0.05 -0.10 2,650 423,800 -2,100 8,300.00 344.00 -13.00 1,000 700 -150
0.15 - - 5,650 - 8,350.00 458.00 - - 6,250 -
0.05 - 50 390,250 -50 8,400.00 442.00 -26.40 1,850 100 -950
0.05 - - 3,300 - 8,450.00 488.70 6.50 1,700 - -1,700
0.05 -0.05 78,950 946,450 -20,550 8,500.00 542.35 -22.25 170,450 9,550 -161,450
0.80 - - 1,000 - 8,550.00 675.45 - - 5,350 -
0.05 - 10,000 177,150 - 8,600.00 1,185.60 - - - -
1.00 - - - - 8,650.00 970.15 - - - -
0.05 -0.05 850 78,500 - 8,700.00 1,280.10 - - - -
0.10 - - 85,250 - 8,750.00 1,327.70 - - - -
0.10 - - 41,350 - 8,800.00 1,262.85 - - - -
0.05 - - 38,800 - 8,850.00 1,310.05 - - - -
0.05 - - 66,400 - 8,900.00 1,307.00 - - - -
0.15 - - 8,200 - 8,950.00 1,301.75 - - - -
0.05 - 7,400 765,700 -1,950 9,000.00 1,044.15 -21.35 61,100 4,350 -56,950
0.30 - - - - 9,050.00 1,299.90 - - - -
0.05 -0.20 900 5,600 -900 9,100.00 1,347.45 - - - -
1.20 - - - - 9,150.00 1,327.35 - - - -
1.40 - - - - 9,200.00 1,352.10 - - - -
0.10 - - 100 - 9,250.00 1,401.10 - - - -
0.05 -3.00 100 250 -50 9,300.00 1,343.05 -11.95 5,050 100 -5,050
0.05 - - 50 - 9,350.00 1,440.45 - - - -
0.05 - - - - 9,400.00 1,482.40 - - - -
0.05 - - - - 9,450.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
5,981,850 -2,872,150 -32.44%
Call
27,562,400 -6,271,150 -18.54%
Put
48,735,750 4,189,750 9.41%
Total
82,280,000 -4,953,550 -5.68%
Change in Volumes
Current Vol Change % Chg
Future
12,053,900 914,700 8.21%
Call
142,822,900 49,563,450 53.15%
Put
142,695,900 39,881,900 38.79%
Total
297,572,700 90,360,050 43.61%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 28Aug2014 - 8,000.00 0.05 60,175,050
NIFTY 28Aug2014 - 7,950.00 4.30 43,287,850
NIFTY 28Aug2014 - 7,900.00 50.75 22,650,400
NIFTY 28Aug2014 - 8,050.00 0.05 4,586,150
NIFTY 28Aug2014 - 8,100.00 0.05 3,924,100
Most Active Puts
Puts Price Volumes
NIFTY 28Aug2014 - 7,900.00 0.10 56,125,250
NIFTY 28Aug2014 - 7,950.00 2.75 45,526,100
NIFTY 28Aug2014 - 8,000.00 44.40 13,902,050
NIFTY 28Aug2014 - 7,850.00 0.05 8,499,550
NIFTY 28Aug2014 - 7,800.00 0.05 7,046,800
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(August 21, 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.