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

Index

Expiry Date

NIFTY 26May2016

8070.45

127.45 (1.60%)

Open Price 7,965.25
High Price 8,074.65
Low Price 7,951.05
Prev. Close 7,943.00
Spot Price 8,069.65
Open Int PCR 1.35
Prev OI PCR 1.03
Bid Price 8,070.10
Bid Qty 2,925
Rollover % 66.84%
Average Price 8,011.81
No. of Contracts Traded 208,309
Turnover (Rs. in lakhs) 1,251,699.10
Market Lot 75
Open Interest 10,411,425
Open Int. Chg -1,094,625
Open Int. Chg % -9.51
Offer Price 8,070.15
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
2,506.25 200.85 75 1,050 - 5,450.00 2.25 - - 75 -
2,571.85 127.65 127,275 111,525 -48,075 5,500.00 0.05 -0.15 6,225 58,575 -1,050
- - - - - 5,550.00 - - - - -
2,379.05 126.15 75 300 -75 5,600.00 2.00 - - 825 -
- - - - - 5,650.00 - - - - -
2,125.00 - - 75 - 5,700.00 - - - - -
- - - - - 5,750.00 - - - - -
2,025.00 - - 75 - 5,800.00 - - - - -
- - - - - 5,850.00 - - - - -
1,958.25 - - 75 - 5,900.00 - - - - -
- - - - - 5,950.00 - - - - -
2,071.00 129.65 113,475 87,075 -31,500 6,000.00 0.05 -0.15 126,150 31,500 3,375
- - - - - 6,050.00 - - - - -
1,947.00 192.00 975 825 -900 6,100.00 0.70 - - 1,050 -
- - - - - 6,150.00 - - - - -
1,781.05 126.25 675 1,425 -675 6,200.00 0.10 - 375 3,300 375
- - - - - 6,250.00 - - - - -
1,677.00 40.75 225 600 -225 6,300.00 0.05 -0.05 375 1,650 -
- - - - - 6,350.00 - - - - -
1,643.00 138.00 975 2,100 375 6,400.00 0.05 - 1,050 2,925 -525
- - - - - 6,450.00 - - - - -
1,572.20 131.00 143,025 137,475 -9,450 6,500.00 0.05 -0.10 1,425 305,025 -
- - - - - 6,550.00 - - - - -
1,428.40 115.10 4,425 2,700 -1,800 6,600.00 0.05 -0.20 67,200 87,075 9,150
- - - - - 6,650.00 - - - - -
1,377.00 135.75 20,550 22,500 - 6,700.00 0.05 -0.15 15,600 83,025 300
- - - - - 6,750.00 - - - - -
1,265.15 120.60 92,700 14,550 -70,725 6,800.00 0.05 -0.10 1,575 229,725 -
- - - - - 6,850.00 - - - - -
1,171.00 132.75 116,400 17,175 -97,200 6,900.00 0.05 -0.25 67,650 325,350 5,550
- - - - - 6,950.00 0.05 -0.55 4,800 5,400 -
1,071.65 127.75 748,875 343,950 -392,400 7,000.00 0.05 -0.25 544,725 3,660,075 1,875
1,012.90 308.95 300 525 - 7,050.00 0.05 -0.25 1,575 4,275 -600
965.45 123.65 184,875 103,725 -58,200 7,100.00 0.05 -0.25 209,925 883,425 -4,725
601.25 - - 75 - 7,150.00 0.05 -0.35 675 5,325 -75
868.30 125.90 130,200 104,550 -20,025 7,200.00 0.05 -0.30 1,511,625 3,133,200 9,150
615.90 - - 150 - 7,250.00 0.05 -0.25 450 7,875 150
777.00 134.20 117,825 66,750 -49,125 7,300.00 0.05 -0.30 742,050 1,959,000 -62,025
395.45 - - 1,125 - 7,350.00 0.05 -0.30 24,375 37,950 -2,250
671.20 131.00 166,050 104,775 -30,225 7,400.00 0.05 -0.30 343,650 1,682,625 -73,050
615.05 180.40 1,200 600 -1,050 7,450.00 0.05 -0.30 81,825 118,575 8,550
571.00 128.15 287,700 216,900 -38,925 7,500.00 0.05 -0.35 1,042,125 2,985,675 -254,175
517.00 133.00 1,425 975 -75 7,550.00 0.05 -0.50 100,500 346,950 21,150
468.05 126.10 392,925 276,075 -26,700 7,600.00 0.05 -0.50 1,435,050 3,174,675 42,450
409.85 120.45 34,500 4,725 -21,000 7,650.00 0.05 -0.50 1,042,650 1,106,700 460,950
365.60 123.45 1,178,475 933,450 -369,450 7,700.00 0.05 -0.80 3,673,725 4,489,950 -207,750
319.50 128.50 489,525 295,500 -37,425 7,750.00 0.05 -1.10 2,416,200 1,128,900 -66,675
269.15 126.80 3,476,475 1,529,325 -539,775 7,800.00 0.05 -2.05 13,487,100 6,576,750 766,125
220.90 125.70 1,653,525 290,025 -301,950 7,850.00 0.05 -4.90 27,409,425 3,378,300 375,150
167.00 113.20 20,471,475 1,298,400 -1,870,800 7,900.00 0.05 -13.45 64,385,400 8,640,375 2,811,675
118.80 95.10 23,684,700 1,221,825 -1,642,725 7,950.00 0.05 -31.55 56,990,475 4,258,650 3,361,725
64.00 55.35 105,778,350 2,378,925 -5,430,675 8,000.00 0.05 -66.00 58,788,075 5,528,400 4,686,000
18.70 16.60 69,343,875 508,575 -454,725 8,050.00 0.05 -104.60 9,910,425 1,900,575 1,897,650
0.05 -0.75 30,566,325 7,340,625 2,069,850 8,100.00 29.90 -127.75 4,087,125 188,175 74,625
0.05 -0.40 432,600 264,150 10,650 8,150.00 75.90 -308.75 2,700 450 75
0.05 -0.35 992,550 4,108,275 -21,600 8,200.00 125.80 -127.25 127,500 12,075 -42,075
0.05 -0.30 8,700 72,450 -1,275 8,250.00 180.00 -202.90 375 675 -150
0.05 -0.30 543,225 2,462,850 -25,650 8,300.00 219.40 -134.95 246,150 7,800 -141,225
0.05 -0.25 26,625 47,850 -300 8,350.00 377.35 -98.00 75 675 -
0.05 -0.25 213,225 1,171,425 -3,150 8,400.00 331.70 -123.10 87,825 11,100 -56,025
0.10 -0.20 6,750 46,725 -6,150 8,450.00 475.85 -126.20 75 450 75
0.05 -0.25 293,925 1,288,500 3,525 8,500.00 421.05 -132.95 157,350 45,225 -53,100
0.05 -0.20 450 2,325 - 8,550.00 675.35 - - 600 -
0.05 -0.20 146,850 500,925 -5,175 8,600.00 533.55 -120.80 13,275 1,425 -12,300
0.05 -60.10 67,050 2,475 2,475 8,650.00 - - - - -
0.05 -0.10 88,575 272,025 -3,375 8,700.00 680.90 -103.10 5,850 1,800 -3,825
- - - - - 8,750.00 - - - - -
0.05 -0.15 17,025 75,300 4,725 8,800.00 730.00 -158.50 19,650 1,725 -16,425
0.05 - 19,800 225 - 8,850.00 - - - - -
0.05 -0.20 83,925 65,475 11,175 8,900.00 821.45 -163.55 26,025 525 -25,650
- - - - - 8,950.00 - - - - -
0.05 -0.20 163,350 572,700 39,675 9,000.00 923.00 -131.10 266,100 72,150 -163,275
- - - - - 9,050.00 - - - - -
0.05 -0.05 88,650 31,050 7,500 9,100.00 1,019.35 -138.65 42,825 5,700 -37,725
0.05 -17.60 297,300 29,700 29,700 9,150.00 - - - - -
0.10 - - 56,925 - 9,200.00 1,119.70 -135.45 129,150 27,450 -84,000
0.25 - - - - 9,250.00 - - - - -
0.10 0.05 675 2,100 675 9,300.00 1,273.40 -90.60 525 375 -300
0.40 - - - - 9,350.00 - - - - -
0.10 -0.20 900 6,600 900 9,400.00 1,367.55 -97.65 4,725 2,325 -3,600
0.30 - - - - 9,450.00 - - - - -
0.10 - - 2,925 - 9,500.00 1,419.00 -134.90 3,375 2,325 -1,050

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
10,411,425 -1,094,625 -9.51%
Call
28,504,050 -9,431,325 -24.86%
Put
56,526,750 13,222,500 30.53%
Total
95,442,225 2,696,550 2.91%
Change in Volumes
Current Vol Change % Chg
Future
15,623,175 -3,441,000 -18.05%
Call
262,821,600 36,707,100 16.23%
Put
249,655,125 27,552,300 12.41%
Total
528,099,900 60,818,400 13.02%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 26May2016 - 8,000.00 64.00 105,778,350
NIFTY 26May2016 - 8,050.00 18.70 69,343,875
NIFTY 26May2016 - 8,100.00 0.05 30,566,325
NIFTY 26May2016 - 7,950.00 118.80 23,684,700
NIFTY 26May2016 - 7,900.00 167.00 20,471,475
Most Active Puts
Puts Price Volumes
NIFTY 26May2016 - 7,900.00 0.05 64,385,400
NIFTY 26May2016 - 8,000.00 0.05 58,788,075
NIFTY 26May2016 - 7,950.00 0.05 56,990,475
NIFTY 26May2016 - 7,850.00 0.05 27,409,425
NIFTY 26May2016 - 7,800.00 0.05 13,487,100
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(May 26, 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.