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

Index

Expiry Date

NIFTY 29Sep2016

8836.15

41.55 (0.47%)

Open Price 8,791.00
High Price 8,863.70
Low Price 8,789.45
Prev. Close 8,794.60
Spot Price 8,786.20
Open Int PCR 1.09
Prev OI PCR 1.06
Bid Price 8,839.00
Bid Qty 1,950
Rollover % 4.40%
Average Price 8,834.81
No. of Contracts Traded 163,435
Turnover (Rs. in lakhs) 1,082,937.88
Market Lot 75
Open Interest 33,023,850
Open Int. Chg 2,572,425
Open Int. Chg % 8.45
Offer Price 8,839.90
Offer Qty 3,300

* 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
3,974.45 - - 2,550 - 4,600.00 4.05 - - - -
2,514.55 - - - - 4,700.00 5.55 - - - -
2,655.30 - - - - 4,800.00 0.75 - - - -
2,661.80 - - - - 4,900.00 0.75 - - - -
3,816.55 44.65 225 44,850 - 5,000.00 0.25 -0.05 75 12,600 -
2,676.40 - - - - 5,100.00 0.50 - - - -
3,100.00 - - 825 - 5,200.00 0.15 - - - -
2,759.50 - - - - 5,300.00 0.50 - - - -
2,823.20 - - - - 5,400.00 25.70 - - - -
3,230.85 - - 37,950 - 5,500.00 0.15 - - 2,850 -
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 - - - -
2,827.50 67.50 525 142,950 -75 6,000.00 0.55 -0.05 3,000 81,825 -
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 - - - -
2,322.55 70.55 900 71,175 750 6,500.00 0.60 -0.10 2,700 9,450 1,050
2,207.00 52.00 225 113,100 225 6,600.00 0.55 -0.10 75 5,325 75
1,926.25 - - 56,625 - 6,700.00 0.70 - - 450 -
2,035.00 233.55 675 43,500 -150 6,800.00 0.95 -0.10 750 5,775 -675
1,560.15 - - - - 6,850.00 1.35 - - - -
1,699.70 - - 102,525 - 6,900.00 1.00 -0.20 825 3,975 -
1,462.85 - - - - 6,950.00 2.30 - - - -
1,828.85 52.15 19,500 987,150 -8,625 7,000.00 1.30 -0.05 85,275 316,275 17,625
1,366.10 - - - - 7,050.00 3.75 - - - -
1,728.85 42.90 2,025 123,600 150 7,100.00 1.45 -0.05 67,125 287,475 -300
1,270.05 - - - - 7,150.00 6.00 - - - -
1,619.00 39.35 3,225 134,775 -2,025 7,200.00 1.55 - 16,350 538,575 -5,475
1,175.05 - - - - 7,250.00 9.20 - - - -
1,512.75 35.20 9,075 115,575 2,700 7,300.00 1.70 -0.15 57,900 166,200 2,025
1,081.45 - - - - 7,350.00 13.80 - - - -
1,424.70 66.65 1,575 126,825 -75 7,400.00 1.95 -0.05 27,300 328,275 3,300
989.60 - - - - 7,450.00 20.20 - - - -
1,321.85 41.15 9,975 653,100 -3,150 7,500.00 2.40 0.05 300,675 1,875,075 9,900
899.95 - - - - 7,550.00 28.85 - - - -
1,241.90 90.90 375 68,925 75 7,600.00 2.65 0.20 262,425 390,450 -6,225
813.10 - - - - 7,650.00 40.15 - - - -
1,128.00 48.70 2,700 79,875 1,050 7,700.00 2.80 0.05 109,275 643,650 6,450
729.45 - - - - 7,750.00 54.75 - - - -
1,026.70 46.80 34,275 446,175 -525 7,800.00 3.35 -0.30 214,125 1,050,675 -14,775
649.55 - - - - 7,850.00 73.10 - - - -
924.80 42.25 3,450 194,925 -750 7,900.00 4.30 -0.45 219,450 494,025 -33,600
573.85 - - - - 7,950.00 95.65 - - - -
831.80 45.25 25,500 1,707,825 6,375 8,000.00 5.60 -0.55 1,394,700 2,442,600 -230,925
700.00 - - 75 - 8,050.00 4.75 - - 75 -
735.60 42.60 34,500 746,025 -8,550 8,100.00 7.15 -0.65 812,625 932,700 -136,500
524.00 - - 600 - 8,150.00 8.40 -0.75 11,250 17,250 -8,400
634.85 36.60 22,500 837,675 -11,100 8,200.00 9.90 -0.95 2,625,000 2,118,300 15,900
383.00 - - 2,025 - 8,250.00 11.80 -1.35 34,350 82,575 3,525
539.95 37.80 93,225 472,725 -51,075 8,300.00 14.30 -1.65 2,921,700 3,040,650 -300
401.75 - - 825 - 8,350.00 17.40 -2.05 102,675 107,250 8,325
451.55 41.60 515,100 762,675 -365,175 8,400.00 21.20 -2.70 7,133,025 4,628,550 343,800
397.90 103.90 300 3,975 -225 8,450.00 25.35 -3.75 171,600 190,875 18,975
360.35 36.75 361,425 1,421,400 -52,350 8,500.00 30.70 -5.20 7,645,275 6,291,000 185,100
309.45 28.80 5,625 30,975 -675 8,550.00 37.30 -6.70 245,700 216,750 18,375
274.50 31.90 1,078,275 1,916,700 -140,400 8,600.00 45.25 -8.35 11,141,100 5,863,650 222,975
234.50 30.55 94,950 174,525 -11,325 8,650.00 55.50 -9.55 410,700 391,350 56,475
198.45 28.85 3,519,225 3,185,325 -75,900 8,700.00 67.60 -12.30 10,470,975 3,735,675 1,096,350
163.60 26.15 227,475 161,400 -15,000 8,750.00 82.80 -13.35 489,075 226,950 136,350
133.55 23.80 10,254,675 3,382,650 -382,125 8,800.00 100.30 -16.75 8,144,400 2,849,325 912,375
105.55 19.95 612,150 279,075 20,100 8,850.00 122.10 -20.35 138,450 54,675 50,325
82.65 17.20 12,354,000 4,061,400 384,825 8,900.00 146.75 -23.50 1,982,175 951,225 135,300
62.95 13.65 331,500 161,250 -9,450 8,950.00 177.40 -24.45 3,000 5,250 1,200
47.15 11.40 10,637,175 5,796,750 563,775 9,000.00 208.40 -31.95 836,925 1,500,975 164,925
33.30 8.45 231,075 171,750 55,425 9,050.00 242.90 -441.20 150 150 150
23.90 6.45 6,687,225 2,683,950 541,275 9,100.00 284.85 -30.55 149,250 178,500 31,050
16.45 5.00 87,750 62,775 26,250 9,150.00 765.30 - - - -
11.25 3.50 4,533,525 1,680,375 363,975 9,200.00 369.15 -40.00 41,475 231,975 -3,000
7.50 -18.50 8,550 3,975 3,900 9,250.00 849.60 - - - -
5.20 1.60 1,690,950 747,300 138,225 9,300.00 454.90 -42.55 825 8,775 -150
3.00 - - 75 - 9,350.00 936.50 - - - -
2.75 0.65 1,137,900 391,725 114,300 9,400.00 548.00 -52.50 675 4,275 300
2.10 -28.25 10,500 5,775 5,775 9,450.00 1,025.65 - - - -
1.70 0.30 374,250 582,375 43,800 9,500.00 652.90 -43.45 35,250 680,700 -2,925
23.15 - - - - 9,550.00 1,116.65 - - - -
1.40 0.10 180,900 57,750 5,475 9,600.00 748.00 -193.15 225 6,750 -
17.50 - - - - 9,650.00 1,209.25 - - - -
1.35 0.15 16,950 78,900 -1,800 9,700.00 860.25 -162.85 150 2,025 -150
13.10 - - - - 9,750.00 1,303.10 - - - -
1.25 0.10 12,750 119,175 1,050 9,800.00 940.00 -50.00 450 1,500 -150
8.95 - - - - 9,850.00 1,362.75 - - - -
1.15 0.05 1,350 28,350 525 9,900.00 1,230.90 - - 300 -
8.10 - - - - 9,950.00 1,338.70 - - - -
1.10 0.10 143,850 655,275 -225 10,000.00 1,147.55 -44.15 8,775 351,375 -2,175
0.55 - - - - 10,050.00 1,343.55 - - - -
0.25 -1.05 450 3,225 450 10,100.00 1,231.00 -205.00 1,050 4,575 1,050
1.25 - - - - 10,150.00 1,388.15 - - - -
315.85 - - - - 10,200.00 1,884.50 - - - -
- - - - - 10,250.00 1,448.30 - - - -
297.65 - - - - 10,300.00 1,958.80 - - - -
241.60 - - - - 10,400.00 1,968.20 - - - -
0.70 - 75 1,650 - 10,500.00 1,632.65 -52.35 150 9,150 150
269.20 - - - - 10,600.00 1,988.70 - - - -
156.05 - - - - 10,700.00 1,867.50 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
33,023,850 2,572,425 8.45%
Call
35,927,250 1,139,700 3.28%
Put
43,340,625 2,997,675 7.43%
Total
112,291,725 6,709,800 6.36%
Change in Volumes
Current Vol Change % Chg
Future
12,257,625 -1,001,025 -7.55%
Call
55,374,375 -10,271,400 -15.65%
Put
58,320,450 -13,313,850 -18.59%
Total
125,952,450 -24,586,275 -16.33%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 29Sep2016 - 8,900.00 82.65 12,354,000
NIFTY 29Sep2016 - 9,000.00 47.15 10,637,175
NIFTY 29Sep2016 - 8,800.00 133.55 10,254,675
NIFTY 29Sep2016 - 9,100.00 23.90 6,687,225
NIFTY 29Sep2016 - 9,200.00 11.25 4,533,525
Most Active Puts
Puts Price Volumes
NIFTY 29Sep2016 - 8,600.00 45.25 11,141,100
NIFTY 29Sep2016 - 8,700.00 67.60 10,470,975
NIFTY 29Sep2016 - 8,800.00 100.30 8,144,400
NIFTY 29Sep2016 - 8,500.00 30.70 7,645,275
NIFTY 29Sep2016 - 8,400.00 21.20 7,133,025
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(August 31, 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.