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

Index

Expiry Date

NIFTY 30Oct2014

8013.80

67.40 (0.85%)

Open Price 8,010.10
High Price 8,022.55
Low Price 7,992.10
Prev. Close 7,946.40
Spot Price 7,995.90
Open Int PCR 0.87
Prev OI PCR 0.88
Bid Price 8,020.00
Bid Qty 1,150
Rollover % 13.33%
Average Price 8,005.82
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 715,432.10
Market Lot
Open Interest 17,106,700
Open Int. Chg 315,800
Open Int. Chg % 1.88
Offer Price 8,020.05
Offer Qty 400

* 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
1,956.75 81.75 750 80,750 350 6,050.00 0.95 - - 2,000 -
1,903.60 65.70 13,950 852,300 -12,350 6,100.00 0.10 -0.55 100 27,150 -100
1,583.05 - - - - 6,150.00 0.45 - - - -
1,805.00 100.00 2,950 54,400 -1,700 6,200.00 0.50 -0.15 1,200 7,450 400
1,608.20 - - - - 6,250.00 0.20 - - - -
1,692.00 51.40 7,800 23,050 -6,650 6,300.00 0.15 -0.45 3,050 6,750 250
1,510.55 - - - - 6,350.00 0.50 - - - -
1,611.25 130.15 500 63,950 -350 6,400.00 0.15 -0.85 350 2,500 -150
1,413.10 - - - - 6,450.00 0.70 - - - -
1,500.00 57.10 3,000 214,400 -2,100 6,500.00 0.65 0.10 1,900 54,150 -1,000
1,315.90 - - - - 6,550.00 1.00 - - 500 -
1,396.45 56.55 700 92,500 -500 6,600.00 0.45 0.15 300 17,750 -150
1,219.15 - - - - 6,650.00 1.00 - - 200 -
1,304.15 59.15 4,600 200,600 -4,500 6,700.00 0.85 -0.10 8,350 35,150 -8,200
1,157.10 - - 13,400 - 6,750.00 0.95 - - 100 -
1,198.00 101.50 250 42,450 -250 6,800.00 0.70 -0.30 15,500 144,900 -9,900
1,039.25 - - 9,650 - 6,850.00 6.90 - - - -
1,092.00 87.00 100 22,650 -100 6,900.00 0.80 -0.20 59,800 83,850 -29,000
880.25 - - 23,050 - 6,950.00 11.15 - - - -
999.05 63.30 31,350 188,200 -15,250 7,000.00 0.95 -0.30 393,100 1,213,900 -108,400
735.25 - - 250 - 7,050.00 3.10 - - 850 -
905.00 110.00 850 16,450 -700 7,100.00 1.10 -0.25 145,600 721,650 900
698.05 - - 50 - 7,150.00 2.75 - - 950 -
812.45 74.75 35,350 47,250 -30,750 7,200.00 1.15 -0.30 745,350 614,550 -61,750
596.00 - - 50 - 7,250.00 0.85 -0.70 50 26,800 -
713.20 70.25 6,750 56,800 -6,000 7,300.00 1.40 -0.20 1,301,650 1,173,350 -273,700
586.10 - - - - 7,350.00 1.45 -0.15 3,150 48,300 -1,850
603.15 62.20 6,750 203,550 -2,350 7,400.00 1.35 -0.35 3,367,600 1,446,800 -1,282,650
455.00 - - 300 - 7,450.00 1.20 -0.60 8,200 45,450 -2,650
510.45 68.50 46,850 202,100 -20,600 7,500.00 1.55 -0.60 1,956,300 3,139,050 -156,800
398.00 - - 350 - 7,550.00 1.95 -0.55 72,350 166,600 3,400
411.60 66.20 145,300 198,900 -51,200 7,600.00 1.80 -1.45 2,547,150 4,176,100 -546,800
355.50 64.15 1,700 850 -200 7,650.00 2.10 -2.40 387,100 344,950 -56,800
312.80 64.00 267,350 325,000 -76,300 7,700.00 2.75 -4.15 7,732,100 4,129,950 -1,342,550
256.60 54.35 11,450 30,850 -3,800 7,750.00 3.55 -6.45 1,126,850 451,850 -69,950
212.55 55.85 1,398,950 1,127,950 -471,550 7,800.00 5.40 -10.10 15,369,850 4,933,800 -1,413,400
166.05 49.75 220,650 227,900 -6,900 7,850.00 8.60 -14.30 2,729,100 800,200 87,200
121.35 40.80 8,386,950 2,680,850 -962,250 7,900.00 14.35 -22.30 22,730,750 5,756,550 45,150
83.30 30.90 1,691,700 516,000 -197,600 7,950.00 22.95 -32.60 3,436,450 905,000 240,650
51.10 19.00 26,183,050 4,294,550 -1,619,550 8,000.00 39.55 -44.65 23,083,750 4,709,950 2,216,700
27.50 10.20 4,534,250 1,149,850 320,950 8,050.00 62.90 -55.45 683,050 244,200 196,000
13.65 4.30 19,664,250 6,477,650 173,050 8,100.00 98.00 -61.40 3,741,100 1,077,550 275,200
5.85 1.20 1,980,650 909,750 343,850 8,150.00 138.95 -80.95 15,500 23,650 -2,750
3.00 0.10 9,566,450 6,404,400 689,450 8,200.00 186.00 -65.60 346,350 450,100 -95,550
1.80 -0.30 469,250 311,150 -30,850 8,250.00 237.10 -98.05 500 4,150 -350
1.45 -0.15 4,224,900 3,374,000 -453,950 8,300.00 284.45 -66.40 225,550 447,650 -86,750
1.10 -0.15 11,150 105,150 -3,600 8,350.00 438.00 - - 850 -
1.00 -0.15 683,600 1,979,100 -22,300 8,400.00 376.80 -68.80 34,550 172,600 -3,950
0.75 -0.45 2,450 36,400 -1,550 8,450.00 568.60 - - 250 -
0.65 -0.25 759,500 2,180,700 -146,650 8,500.00 479.70 -71.80 53,650 372,500 -10,500
4.95 - - 1,350 - 8,550.00 689.00 - - - -
0.55 -0.20 53,450 661,650 -16,200 8,600.00 581.80 -65.10 500 6,150 -50
0.45 - - 1,450 - 8,650.00 774.70 - - - -
0.50 - 2,200 289,200 -700 8,700.00 818.60 - - - -
0.40 - - 1,100 - 8,750.00 863.15 - - - -
0.30 -0.10 8,500 182,400 100 8,800.00 783.15 -261.80 200 200 -100
1.50 - - - - 8,850.00 956.85 - - 5,250 -
0.45 -0.10 1,800 81,050 -1,100 8,900.00 999.90 - - - -
13.35 - - - - 8,950.00 1,038.45 - - 9,650 -
0.35 -0.05 24,200 933,750 -4,100 9,000.00 979.90 -70.30 20,250 312,600 -19,650
9.45 - - - - 9,050.00 1,201.75 - - 10,350 -
2.05 - - 750 - 9,100.00 1,187.55 - - - -
1.00 - - - - 9,150.00 1,023.85 - - 9,150 -
5.45 - - - - 9,200.00 1,282.95 - - - -
7.00 - - - - 9,250.00 1,401.55 - - 10,700 -
3.60 - - - - 9,300.00 1,344.85 - - - -
4.60 - - - - 9,350.00 1,314.65 - - - -
3.30 - - - - 9,400.00 1,341.30 - - - -
0.45 - - - - 9,450.00 1,367.40 - - - -
0.20 -0.15 1,350 21,050 -600 9,500.00 1,479.55 -62.55 8,000 221,800 -3,900
0.30 - - - - 9,550.00 1,386.15 - - - -
0.05 - - - - 9,600.00 1,381.80 - - - -
0.15 - - - - 9,650.00 1,354.80 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
17,106,700 315,800 1.88%
Call
36,913,250 -2,647,350 -6.69%
Put
38,568,400 -2,523,500 -6.14%
Total
92,588,350 -4,855,050 -4.98%
Change in Volumes
Current Vol Change % Chg
Future
8,936,400 -4,396,000 -32.97%
Call
80,457,550 -39,076,350 -32.69%
Put
92,356,200 -28,767,150 -23.75%
Total
181,750,150 -72,239,500 -28.44%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 30Oct2014 - 8,000.00 51.10 26,183,050
NIFTY 30Oct2014 - 8,100.00 13.65 19,664,250
NIFTY 30Oct2014 - 8,200.00 3.00 9,566,450
NIFTY 30Oct2014 - 7,900.00 121.35 8,386,950
NIFTY 30Oct2014 - 8,050.00 27.50 4,534,250
Most Active Puts
Puts Price Volumes
NIFTY 30Oct2014 - 8,000.00 39.55 23,083,750
NIFTY 30Oct2014 - 7,900.00 14.35 22,730,750
NIFTY 30Oct2014 - 7,800.00 5.40 15,369,850
NIFTY 30Oct2014 - 7,700.00 2.75 7,732,100
NIFTY 30Oct2014 - 8,100.00 98.00 3,741,100
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(October 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.