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

Index

Expiry Date

NIFTY 29Sep2016

8588.35

-170.10 (-1.94%)

Open Price 8,801.25
High Price 8,801.95
Low Price 8,562.05
Prev. Close 8,758.45
Spot Price 8,591.25
Open Int PCR 0.88
Prev OI PCR 1.11
Bid Price 8,589.00
Bid Qty 675
Rollover % 65.60%
Average Price 8,666.99
No. of Contracts Traded 308,550
Turnover (Rs. in lakhs) 2,005,649.82
Market Lot 75
Open Interest 12,919,425
Open Int. Chg -4,351,875
Open Int. Chg % -25.20
Offer Price 8,589.30
Offer Qty 150

* 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
4,000.00 -134.55 2,625 1,575 -1,350 4,600.00 0.40 -0.10 2,550 2,175 2,100
2,514.55 - - - - 4,700.00 5.55 - - - -
2,655.30 - - - - 4,800.00 0.75 - - - -
2,661.80 - - - - 4,900.00 0.75 - - - -
3,595.50 -162.85 23,550 4,800 -21,075 5,000.00 0.30 0.15 1,050 12,750 900
2,676.40 - - - - 5,100.00 0.50 - - - -
3,590.00 - - 750 - 5,200.00 0.15 - - - -
2,759.50 - - - - 5,300.00 0.50 - - - -
2,823.20 - - - - 5,400.00 25.70 - - - -
3,095.00 -143.00 14,475 8,175 -11,625 5,500.00 0.20 0.05 4,050 6,450 3,300
2,724.20 - - - - 5,600.00 36.90 - - - -
2,638.50 - - - - 5,700.00 43.70 - - - -
2,553.70 - - - - 5,800.00 51.40 - - - -
2,469.90 - - - - 5,900.00 60.15 - - - -
2,590.00 -171.85 30,450 2,775 -27,000 6,000.00 0.05 - - 75,825 -
2,305.50 - - - - 6,100.00 80.80 - - - -
2,225.05 - - - - 6,200.00 92.90 - - - -
2,145.90 - - - - 6,300.00 0.90 - - - -
2,068.05 - - - - 6,400.00 120.90 - - - -
2,104.00 -157.05 18,825 3,150 -15,300 6,500.00 0.10 -0.15 3,300 7,800 750
1,985.05 -164.60 65,325 7,350 -60,975 6,600.00 1.45 1.35 825 2,100 -225
1,906.25 -152.75 27,000 150 -25,575 6,700.00 0.05 -0.35 975 1,500 -
1,785.05 -165.55 34,050 2,250 -33,300 6,800.00 0.10 - 1,050 375 -375
1,560.15 - - - - 6,850.00 1.35 - - - -
1,686.05 -173.90 17,850 5,025 -14,700 6,900.00 0.05 -0.25 1,650 4,500 225
1,462.85 - - - - 6,950.00 2.30 - - - -
1,583.70 -170.40 341,400 13,725 -297,450 7,000.00 0.10 - 26,775 213,975 -1,200
1,366.10 - - - - 7,050.00 3.75 - - - -
1,482.80 -179.00 59,775 10,725 -57,675 7,100.00 0.05 -0.05 26,250 314,400 -7,275
1,270.05 - - - - 7,150.00 6.00 - - - -
1,382.45 -179.55 47,850 8,775 -40,875 7,200.00 0.40 0.30 5,475 534,750 300
1,175.05 - - - - 7,250.00 9.20 - - - -
1,298.80 -159.05 53,100 12,675 -37,200 7,300.00 0.05 -0.20 22,050 161,925 4,650
1,081.45 - - - - 7,350.00 13.80 - - - -
1,181.10 -176.20 41,475 1,500 -31,425 7,400.00 0.05 -0.15 43,800 307,725 150
989.60 - - - - 7,450.00 20.20 - - - -
1,087.15 -171.25 130,875 7,275 -101,625 7,500.00 0.05 -0.25 199,500 2,456,775 -14,850
899.95 - - - - 7,550.00 28.85 - - - -
982.45 -171.65 34,950 4,275 -23,100 7,600.00 0.05 -0.30 89,025 528,000 525
813.10 - - - - 7,650.00 0.20 -39.95 2,550 750 750
878.85 -181.15 41,475 3,825 -29,250 7,700.00 0.05 -0.30 56,625 836,325 825
729.45 - - - - 7,750.00 0.10 -54.65 3,525 2,550 2,550
781.40 -173.95 104,325 59,700 -94,800 7,800.00 0.05 -0.30 205,350 1,461,375 6,675
649.55 - - - - 7,850.00 73.10 - - - -
681.75 -177.00 58,275 11,775 -46,725 7,900.00 0.05 -0.30 256,950 497,025 7,125
573.85 - - - - 7,950.00 95.65 - - - -
587.00 -170.75 350,100 381,675 -97,050 8,000.00 0.10 -0.30 1,015,800 2,501,550 100,800
700.00 - - 75 - 8,050.00 0.15 -0.85 75 450 75
488.55 -169.85 132,600 118,125 -56,925 8,100.00 0.10 -0.30 739,200 1,080,300 34,050
593.85 -2.65 225 300 -75 8,150.00 0.05 -0.40 14,925 58,200 6,075
383.90 -174.60 212,100 27,675 -143,775 8,200.00 0.10 -0.30 1,373,850 2,233,650 -90,075
355.00 -325.30 1,875 225 -1,800 8,250.00 0.05 -0.30 51,675 54,075 8,175
286.45 -173.00 113,100 20,475 -59,475 8,300.00 0.05 -0.40 2,784,750 2,980,050 -134,325
419.70 42.85 450 75 -225 8,350.00 0.10 -0.30 539,025 131,700 40,725
186.45 -165.40 219,525 47,925 -91,200 8,400.00 0.10 -0.40 7,869,450 2,750,475 -584,175
125.00 -136.10 6,300 3,600 -825 8,450.00 0.15 -0.35 4,104,075 304,350 36,900
88.40 -167.80 1,822,575 391,725 -106,950 8,500.00 0.25 -0.50 29,647,275 3,455,325 -2,253,525
33.90 -167.95 1,330,275 30,000 17,550 8,550.00 1.25 0.30 17,355,750 984,825 461,100
1.60 -153.45 30,856,575 2,480,250 1,707,525 8,600.00 11.05 9.45 58,999,575 2,369,925 -3,036,675
0.25 -106.75 15,680,025 1,063,050 905,475 8,650.00 61.80 58.35 22,213,350 421,350 -1,125,150
0.10 -62.40 53,825,700 3,770,850 1,398,000 8,700.00 103.85 94.70 66,622,350 1,171,800 -4,628,925
0.10 -28.10 29,287,425 1,916,625 417,675 8,750.00 161.85 138.95 30,649,650 971,625 -843,750
0.10 -9.00 60,404,925 5,702,025 1,062,600 8,800.00 207.40 156.85 29,510,100 925,425 -1,434,975
0.05 -2.00 26,621,100 3,318,675 1,293,750 8,850.00 263.25 171.50 1,079,250 186,675 -41,850
0.05 -0.80 10,054,200 4,509,750 62,625 8,900.00 310.95 167.60 2,515,650 591,000 -548,400
0.05 -0.50 782,475 847,575 -52,500 8,950.00 362.90 170.50 49,650 62,325 -2,250
0.05 -0.40 1,058,325 5,584,725 -119,400 9,000.00 411.25 174.50 484,875 108,750 -111,300
0.05 -0.35 168,375 305,850 -28,575 9,050.00 458.60 164.75 2,475 5,550 -675
0.05 -0.35 1,146,150 2,919,525 -45,375 9,100.00 514.15 178.35 215,025 120,075 -60,825
0.10 -0.20 40,575 348,150 -150 9,150.00 354.75 -50.05 75 75 -
0.05 -0.35 697,950 1,994,250 -15,000 9,200.00 611.95 171.15 144,525 134,700 -13,650
0.25 - 24,450 75,300 750 9,250.00 496.60 148.70 375 300 225
0.05 -0.25 117,825 940,425 -2,925 9,300.00 714.50 179.85 38,175 20,325 -12,975
0.05 -0.15 3,825 22,125 - 9,350.00 936.50 - - - -
0.05 -0.25 33,075 391,275 -3,675 9,400.00 806.60 171.20 4,275 1,650 -2,775
0.65 - - 27,675 - 9,450.00 1,025.65 - - - -
0.15 -0.05 181,725 665,700 3,675 9,500.00 914.90 177.30 331,500 108,900 -157,200
2.00 - - 1,200 - 9,550.00 1,116.65 - - - -
0.05 -0.15 32,700 85,050 -1,650 9,600.00 1,048.70 195.50 750 1,425 -
17.50 - - - - 9,650.00 1,209.25 - - - -
0.05 -0.15 4,200 83,925 75 9,700.00 1,100.00 144.80 1,575 1,650 -450
13.10 - - - - 9,750.00 1,303.10 - - - -
0.05 -0.15 303,225 116,625 -75 9,800.00 1,175.00 128.25 225 375 -
8.95 - - - - 9,850.00 1,362.75 - - - -
0.10 -0.45 150 30,000 - 9,900.00 1,138.30 -32.80 225 225 -
0.10 - - 75 - 9,950.00 1,338.70 - - - -
0.05 -0.25 204,300 626,550 20,250 10,000.00 1,412.15 177.05 211,425 66,975 -145,800
0.55 - - - - 10,050.00 1,343.55 - - - -
0.15 -0.20 75 3,900 75 10,100.00 1,505.35 160.35 825 2,325 -300
0.40 - - - - 10,150.00 1,388.15 - - - -
315.85 - - - - 10,200.00 1,884.50 - - - -
0.05 - - - - 10,250.00 1,448.30 - - - -
0.10 - - 75 - 10,300.00 1,672.80 322.80 75 75 -
0.05 - - - - 10,350.00 1,362.40 - - - -
241.60 - - - - 10,400.00 1,772.80 372.80 75 75 -
0.05 - - - - 10,450.00 1,461.95 - - - -
0.15 -0.30 525 2,475 450 10,500.00 1,927.00 189.30 2,625 1,950 -375
269.20 - - - - 10,600.00 1,988.70 - - - -
0.60 0.10 975 2,025 525 10,700.00 2,112.90 190.90 9,900 1,650 -7,650

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
12,919,425 -4,351,875 -25.20%
Call
39,027,825 5,092,350 15.01%
Put
31,241,175 -14,543,025 -31.76%
Total
83,188,425 -13,802,550 -14.23%
Change in Volumes
Current Vol Change % Chg
Future
23,141,250 12,260,100 112.67%
Call
236,867,625 88,302,225 59.44%
Put
279,537,750 142,583,400 104.11%
Total
539,546,625 243,145,725 82.03%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 29Sep2016 - 8,800.00 0.10 60,404,925
NIFTY 29Sep2016 - 8,700.00 0.10 53,825,700
NIFTY 29Sep2016 - 8,600.00 1.60 30,856,575
NIFTY 29Sep2016 - 8,750.00 0.10 29,287,425
NIFTY 29Sep2016 - 8,850.00 0.05 26,621,100
Most Active Puts
Puts Price Volumes
NIFTY 29Sep2016 - 8,700.00 103.85 66,622,350
NIFTY 29Sep2016 - 8,600.00 11.05 58,999,575
NIFTY 29Sep2016 - 8,750.00 161.85 30,649,650
NIFTY 29Sep2016 - 8,500.00 0.25 29,647,275
NIFTY 29Sep2016 - 8,800.00 207.40 29,510,100
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(September 29, 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.