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

Index

Expiry Date

NIFTY 30Jun2016

8086.90

-195.35 (-2.36%)

Open Price 8,125.00
High Price 8,125.00
Low Price 7,927.10
Prev. Close 8,282.25
Spot Price 8,088.60
Open Int PCR 1.07
Prev OI PCR 1.18
Bid Price 8,075.35
Bid Qty 150
Rollover % 24.35%
Average Price 8,012.83
No. of Contracts Traded 425,112
Turnover (Rs. in lakhs) 2,554,762.64
Market Lot 75
Open Interest 13,436,025
Open Int. Chg -2,452,125
Open Int. Chg % -15.43
Offer Price 8,075.95
Offer Qty 225

* 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
5,378.50 -183.95 63,075 236,300 -37,575 2,700.00 1.00 0.95 3,675 675 675
2,856.20 - - - - 2,800.00 44.30 - - - -
2,941.35 - - - - 2,900.00 25.75 - - - -
5,083.45 -203.35 14,475 40,800 - 3,000.00 2.85 1.85 150 450 150
3,007.30 - - - - 3,100.00 23.30 - - - -
3,033.30 - - - - 3,200.00 18.85 - - - -
3,066.25 - - - - 3,300.00 22.90 - - - -
3,095.35 - - - - 3,400.00 19.45 - - - -
3,152.25 - - - - 3,500.00 3.05 - - - -
3,156.30 - - - - 3,600.00 10.10 - - - -
3,212.75 - - - - 3,700.00 1.00 - - 28,425 -
3,294.60 - - - - 3,800.00 17.40 - - - -
3,649.60 - - 47,300 - 3,900.00 20.45 - - - -
4,050.00 -247.00 75 6,900 - 4,000.00 0.10 -0.90 7,575 86,400 -900
3,117.75 - - - - 4,100.00 27.70 - - - -
2,200.00 - - 29,200 - 4,200.00 40.00 - - 17,000 -
3,001.95 - - - - 4,300.00 10.00 - - 21,700 -
2,944.70 - - - - 4,400.00 0.10 -0.10 75 22,500 25
2,888.00 - - - - 4,500.00 252.00 - - 6,900 -
2,831.75 - - - - 4,600.00 248.80 - - 21,950 -
3,490.00 - - 50,000 - 4,700.00 300.00 - - 55,400 -
2,720.95 - - - - 4,800.00 0.10 - - 40,650 -
2,666.40 - - - - 4,900.00 170.30 - - 88,100 -
3,080.95 -198.65 1,875 131,250 -375 5,000.00 0.10 -0.40 750 80,650 300
2,559.10 - - - - 5,100.00 120.00 - - 19,650 -
2,569.00 - - 4,500 - 5,200.00 102.45 - - - -
2,454.30 - - - - 5,300.00 514.00 - - 2,500 -
2,575.00 - - 44,650 - 5,400.00 0.15 - - 2,400 -
2,587.75 -182.90 3,150 190,975 -2,775 5,500.00 0.15 -0.10 3,300 33,050 -525
1,345.00 - - 111,000 - 5,600.00 0.70 - - 15,475 -
2,490.00 - - 96,200 - 5,700.00 0.05 - - 145,300 -
1,491.60 - - 196,700 - 5,800.00 47.00 - - 94,150 -
3,200.00 - - 510,450 - 5,900.00 16.05 - - 34,200 -
2,079.10 -201.75 22,200 334,325 -4,800 6,000.00 0.45 -0.35 17,025 176,675 750
2,212.00 - - 75 - 6,050.00 2.10 - - - -
2,076.40 - - 184,375 - 6,100.00 0.65 - - 43,150 -
2,112.00 - - 75 - 6,150.00 0.40 -3.60 19,950 - -
2,061.00 - - 9,700 - 6,200.00 0.50 -0.55 150 450 -
2,012.00 - - 75 - 6,250.00 0.40 - - - -
1,961.00 - - 34,525 - 6,300.00 0.55 -0.50 6,300 20,750 -5,850
1,912.00 - - 75 - 6,350.00 5.65 - - - -
1,650.00 -201.65 300 1,050 - 6,400.00 0.25 -1.20 225 1,800 -225
1,812.00 - - 75 - 6,450.00 8.35 - - - -
1,573.95 -201.05 9,525 299,325 -3,375 6,500.00 0.50 -0.35 88,425 246,950 13,050
1,712.00 - - 75 - 6,550.00 12.15 - - - -
1,557.20 - - 31,275 - 6,600.00 0.65 -0.35 12,300 131,775 -8,625
1,612.00 - - 150 - 6,650.00 17.25 - - - -
1,355.45 -208.75 150 56,475 - 6,700.00 0.75 -0.30 19,575 274,125 -6,000
1,512.00 - - 150 - 6,750.00 24.00 - - - -
1,295.00 -184.15 21,600 83,100 11,925 6,800.00 1.35 - 226,800 457,800 48,075
1,412.00 - - 4,275 - 6,850.00 1.50 -0.20 300 3,000 300
1,181.40 -205.60 66,225 187,875 -31,875 6,900.00 1.50 -0.15 414,075 374,700 -3,750
1,312.00 - - 150 - 6,950.00 4.20 - - 1,125 -
1,088.00 -188.25 362,775 1,177,500 -97,500 7,000.00 1.70 -0.20 3,860,925 4,946,925 298,425
1,003.15 115.95 225 - - 7,050.00 57.65 - - - -
976.35 -201.40 9,000 237,825 -5,850 7,100.00 1.80 -0.40 1,967,700 946,200 55,425
815.15 9.00 75 75 75 7,150.00 0.80 -73.80 150 75 75
879.85 -195.35 144,825 389,250 -34,275 7,200.00 2.10 -0.40 3,189,225 2,011,100 160,425
892.50 - - 300 - 7,250.00 0.60 -2.45 1,200 675 600
784.00 -197.35 36,600 220,575 -300 7,300.00 2.40 -0.50 3,554,625 2,582,050 205,125
650.00 - - 150 - 7,350.00 7.85 - - 900 -
687.00 -212.90 86,625 184,425 -65,775 7,400.00 2.95 -0.55 5,006,475 1,611,375 34,125
813.05 - - 675 - 7,450.00 3.25 -2.10 24,000 17,850 975
592.80 -194.80 175,725 447,375 -2,925 7,500.00 4.05 -0.55 12,974,925 4,840,200 -165,975
450.00 -266.55 225 1,500 - 7,550.00 4.70 -0.75 54,900 28,875 5,625
490.25 -192.25 92,400 254,475 -21,600 7,600.00 5.45 -0.35 15,619,350 2,576,550 48,975
616.85 - - 1,050 - 7,650.00 6.60 -0.20 288,225 73,500 7,725
395.80 -190.65 288,150 403,050 -29,925 7,700.00 8.00 0.25 22,209,975 3,238,650 121,200
345.00 -211.00 3,825 13,200 -2,700 7,750.00 10.35 1.25 773,400 166,500 39,975
294.50 -194.05 1,251,675 924,975 68,100 7,800.00 13.70 2.80 39,706,500 5,070,375 524,550
247.50 -147.35 14,700 25,275 -6,225 7,850.00 17.75 4.20 1,616,850 216,675 13,125
204.35 -189.90 5,257,950 1,116,550 337,050 7,900.00 23.55 7.05 47,237,250 4,909,125 558,450
162.90 -185.80 826,950 139,200 69,600 7,950.00 32.00 11.25 2,959,125 411,675 140,700
128.30 -177.40 35,571,525 3,125,550 1,329,450 8,000.00 43.30 16.50 52,827,525 6,585,775 -1,466,250
94.10 -167.60 1,968,600 208,875 177,600 8,050.00 57.60 23.00 1,529,625 259,875 -91,275
67.00 -155.55 48,123,150 3,892,200 2,046,300 8,100.00 79.85 36.30 23,382,225 3,460,275 -2,413,200
43.70 -139.70 3,028,125 408,975 251,175 8,150.00 105.40 50.50 861,075 180,300 -300,150
28.30 -119.30 46,263,975 4,406,275 584,200 8,200.00 139.55 71.10 9,015,900 2,130,750 -2,077,725
17.65 -97.65 4,231,800 455,700 -148,275 8,250.00 179.70 94.80 393,075 256,425 -111,750
11.10 -77.20 39,878,700 4,944,225 -383,550 8,300.00 222.90 116.50 2,752,950 1,390,350 -867,600
7.05 -58.15 2,606,775 527,325 46,650 8,350.00 270.00 138.80 8,775 10,200 -750
4.70 -41.15 29,156,925 5,517,600 -1,035,900 8,400.00 315.55 153.65 833,625 352,050 -295,050
2.85 -28.00 1,390,500 461,025 11,925 8,450.00 196.00 - - 2,250 -
2.20 -18.20 16,988,925 4,948,475 -843,900 8,500.00 412.20 176.85 297,975 487,725 2,325
1.70 -11.40 316,350 155,175 -82,950 8,550.00 335.00 - - 150 -
1.25 -6.65 6,547,050 1,773,525 -744,300 8,600.00 506.50 186.60 15,450 53,175 -1,950
1.15 -3.80 137,250 191,775 -6,525 8,650.00 411.30 - - 300 -
0.80 -2.30 2,363,325 1,257,700 -372,450 8,700.00 608.00 194.05 12,675 36,300 -2,625
1.95 - - 4,425 - 8,750.00 490.80 - - 675 -
0.30 -1.05 650,550 949,825 -9,675 8,800.00 701.00 190.90 10,950 66,225 5,700
0.30 - - 7,650 - 8,850.00 556.80 - - 675 -
0.25 -0.70 2,012,325 435,525 -14,025 8,900.00 900.00 287.80 150 42,900 -
1.00 - - 75 - 8,950.00 818.95 - - 75 -
0.25 -0.55 612,600 1,176,000 -40,800 9,000.00 902.50 191.65 94,275 1,079,400 -23,250
42.25 - - - - 9,050.00 1,172.70 - - - -
0.20 -0.35 74,775 129,875 -9,000 9,100.00 996.05 188.05 7,800 143,025 4,650
34.05 - - - - 9,150.00 1,262.50 - - - -
0.25 -0.25 171,225 255,075 3,450 9,200.00 1,106.90 200.90 12,450 192,150 -4,125
0.45 - 300,000 - - 9,250.00 1,353.75 - - - -
0.15 -0.10 825 1,650 -150 9,300.00 1,250.00 243.45 825 1,125 -600
0.50 - 399,750 75 - 9,350.00 1,381.30 - - - -
0.25 0.05 9,975 11,850 450 9,400.00 1,308.75 220.20 9,075 11,850 -5,850
0.40 - 399,750 - - 9,450.00 1,372.70 - - - -
0.15 -0.15 280,350 37,200 -75 9,500.00 1,406.70 193.75 1,425 84,000 -450
0.40 -0.05 - - - 9,550.00 1,415.15 - - - -
549.90 - - - - 9,600.00 1,260.45 - - - -
0.45 - - - - 9,650.00 1,540.50 - - - -
1.20 - - 450 - 9,700.00 1,275.65 - - - -
0.05 - - - - 9,750.00 1,440.55 - - - -
481.35 - - - - 9,800.00 1,217.00 - - - -
475.65 - - - - 9,900.00 1,228.10 - - - -
0.25 -0.10 241,650 45,600 -6,000 10,000.00 1,910.05 193.30 77,700 255,075 -1,275
522.85 - - - - 10,100.00 1,270.95 - - - -
383.10 - - - - 10,200.00 1,228.10 - - - -
405.70 - - - - 10,300.00 1,246.90 - - - -
264.60 - - - - 10,400.00 1,143.30 - - - -
0.05 - - 75 - 10,500.00 2,200.00 - - 4,200 -
274.90 - - - - 10,600.00 1,124.75 - - - -
402.10 - - - - 10,700.00 1,333.15 - - - -
287.80 - - - - 10,800.00 1,288.10 - - - -
214.05 - - - - 10,900.00 1,231.70 - - - -
0.10 - - 3,675 - 11,000.00 2,705.00 - - 13,500 -
493.40 - - - - 11,100.00 1,610.15 - - - -
444.90 - - - - 11,200.00 1,591.75 - - - -
453.50 - - - - 11,300.00 1,537.10 - - - -
396.60 - - - - 11,400.00 1,540.20 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
13,436,025 -2,452,125 -15.43%
Call
43,794,275 892,525 2.08%
Put
53,299,875 -5,564,225 -9.45%
Total
110,530,175 -7,123,825 -6.05%
Change in Volumes
Current Vol Change % Chg
Future
31,883,400 21,049,575 194.29%
Call
252,481,125 175,290,150 227.09%
Put
254,010,975 166,225,500 189.35%
Total
538,375,500 362,565,225 206.23%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 30Jun2016 - 8,100.00 67.00 48,123,150
NIFTY 30Jun2016 - 8,200.00 28.30 46,263,975
NIFTY 30Jun2016 - 8,300.00 11.10 39,878,700
NIFTY 30Jun2016 - 8,000.00 128.30 35,571,525
NIFTY 30Jun2016 - 8,400.00 4.70 29,156,925
Most Active Puts
Puts Price Volumes
NIFTY 30Jun2016 - 8,000.00 43.30 52,827,525
NIFTY 30Jun2016 - 7,900.00 23.55 47,237,250
NIFTY 30Jun2016 - 7,800.00 13.70 39,706,500
NIFTY 30Jun2016 - 8,100.00 79.85 23,382,225
NIFTY 30Jun2016 - 7,700.00 8.00 22,209,975
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 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.