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

Index

Expiry Date

NIFTY 29Dec2016

8108.90

-103.10 (-1.26%)

Open Price 8,164.80
High Price 8,190.00
Low Price 8,092.00
Prev. Close 8,212.00
Spot Price 8,086.80
Open Int PCR 1.03
Prev OI PCR 1.06
Bid Price 8,109.00
Bid Qty 150
Rollover % 7.69%
Average Price 8,143.92
No. of Contracts Traded 160,118
Turnover (Rs. in lakhs) 977,991.14
Market Lot 75
Open Interest 15,733,725
Open Int. Chg -368,400
Open Int. Chg % -2.29
Offer Price 8,110.00
Offer Qty 75

* 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
2,978.25 - - - - 2,800.00 41.25 - - - -
2,923.75 - - - - 2,900.00 47.80 - - - -
5,101.05 -85.40 6,225 532,475 -75 3,000.00 0.85 - 5,100 37,000 2,550
2,816.65 - - - - 3,100.00 62.85 - - - -
2,764.10 - - - - 3,200.00 71.35 - - - -
2,712.30 - - - - 3,300.00 80.55 - - - -
2,661.15 - - - - 3,400.00 90.45 - - - -
2,610.70 - - - - 3,500.00 101.05 - - - -
2,561.00 - - - - 3,600.00 0.50 - - 23,975 -
2,512.00 - - - - 3,700.00 124.45 - - - -
2,463.80 - - - - 3,800.00 137.30 - - - -
2,416.30 - - - - 3,900.00 150.85 - - - -
4,086.00 - - 1,650 - 4,000.00 0.40 - - 18,425 -
2,323.55 - - - - 4,100.00 180.20 - - - -
2,278.40 - - - - 4,200.00 40.00 - - 29,050 -
2,233.90 - - - - 4,300.00 7.25 - - 25,200 -
2,190.15 - - - - 4,400.00 229.90 - - - -
3,725.00 - - - - 4,500.00 1.00 - - 4,200 -
2,104.90 - - - - 4,600.00 318.80 - - - -
2,063.40 - - - - 4,700.00 2.95 - - 17,850 -
2,022.60 - - - - 4,800.00 20.00 - - 44,300 -
1,982.60 - - - - 4,900.00 33.00 - - 9,800 -
3,091.00 -109.95 1,875 295,800 - 5,000.00 0.85 0.35 1,200 151,225 750
1,904.75 - - - - 5,100.00 143.00 - - 19,650 -
1,866.90 - - - - 5,200.00 395.05 - - - -
1,829.75 - - - - 5,300.00 418.95 - - - -
1,793.30 - - - - 5,400.00 443.55 - - - -
2,606.00 - - 33,750 - 5,500.00 0.30 - - 92,100 -
1,520.00 - - 25,000 - 5,600.00 35.00 - - 31,400 -
1,499.00 - - 55,000 - 5,700.00 54.30 - - 5,875 -
1,654.50 - - - - 5,800.00 548.90 - - - -
1,617.45 - - 58,375 - 5,900.00 60.00 - - - -
2,102.45 -103.45 8,175 295,150 525 6,000.00 1.10 0.20 32,475 380,325 2,550
2,230.30 - - 538,875 - 6,100.00 1.20 - - 74,175 -
2,240.00 - - 150,100 - 6,200.00 1.80 - - 102,625 -
2,355.00 - - 157,150 - 6,300.00 2.00 - - 36,175 -
1,380.00 - - - - 6,400.00 1.75 - - 36,800 -
1,521.95 - - - - 6,450.00 0.15 - - - -
1,602.70 -100.10 8,850 271,650 -5,400 6,500.00 1.95 0.10 22,275 567,950 -1,200
1,568.90 - - - - 6,550.00 0.05 - - - -
1,213.60 - - 1,575 - 6,600.00 2.05 0.15 1,575 79,500 225
1,511.20 - - - - 6,650.00 0.50 - - - -
1,500.00 - - 75,175 - 6,700.00 2.45 0.25 1,875 57,500 825
1,412.45 - - - - 6,750.00 0.95 - - - -
1,335.00 - - 8,900 - 6,800.00 2.85 0.45 26,025 123,425 975
1,502.25 - - - - 6,850.00 3.15 0.40 1,875 3,975 675
1,341.35 - - 1,500 - 6,900.00 3.40 0.45 71,925 169,425 -6,600
1,551.05 - - - - 6,950.00 3.80 0.70 900 2,100 -900
1,103.70 -98.85 60,675 1,124,150 17,250 7,000.00 4.55 0.85 681,975 2,028,275 7,300
1,065.85 -109.40 4,650 94,650 - 7,050.00 4.95 0.95 14,775 55,575 -1,050
1,012.00 -96.20 3,825 236,250 -2,550 7,100.00 5.70 1.20 435,825 807,550 -33,975
1,563.95 - - - - 7,150.00 5.50 - - 150 -
916.15 -95.30 3,750 219,300 -450 7,200.00 7.90 1.85 485,100 804,225 -29,550
1,466.35 - - - - 7,250.00 8.00 - - 450 -
816.60 -104.75 41,925 66,150 -75 7,300.00 10.95 2.60 519,075 773,550 24,825
801.00 - - 225 - 7,350.00 12.55 2.05 600 1,125 300
727.00 -89.25 10,650 112,575 -7,275 7,400.00 15.35 3.90 1,169,625 888,100 -26,325
462.10 - - 300 - 7,450.00 17.80 4.65 21,600 22,425 375
621.25 -97.10 51,900 1,084,150 -13,500 7,500.00 20.90 5.65 2,571,825 2,709,725 41,775
701.95 - - 75 - 7,550.00 24.50 6.80 18,825 23,550 2,400
530.10 -92.60 44,925 223,425 -18,300 7,600.00 28.45 8.00 3,084,150 2,166,600 98,700
408.00 - - 225 - 7,650.00 33.25 9.70 72,375 32,925 6,825
440.65 -88.80 40,425 258,075 -7,350 7,700.00 38.50 11.05 2,736,600 2,633,475 37,500
412.75 - - 750 - 7,750.00 44.60 12.45 82,425 41,700 2,775
354.10 -92.05 92,700 666,950 9,600 7,800.00 52.70 15.15 5,372,475 2,696,025 -47,250
323.80 -101.00 450 1,050 -75 7,850.00 61.70 17.50 167,625 57,375 2,250
273.85 -83.55 137,550 631,200 -14,475 7,900.00 72.50 21.05 6,949,200 2,954,925 -84,450
241.65 -67.75 4,575 50,100 600 7,950.00 85.00 24.20 268,050 116,550 -25,875
204.45 -71.90 1,156,800 2,777,100 -41,700 8,000.00 99.50 28.50 11,898,075 7,590,050 -194,325
169.65 -69.50 35,175 37,200 9,075 8,050.00 115.95 33.95 370,425 152,175 -22,650
140.70 -60.50 3,648,900 1,935,675 129,750 8,100.00 134.40 38.40 10,556,325 3,337,725 -304,200
114.45 -53.55 529,500 124,350 51,075 8,150.00 155.35 44.35 487,350 83,475 -43,875
89.75 -47.80 10,600,800 3,616,575 595,875 8,200.00 181.20 51.95 5,244,825 2,617,650 -736,950
69.35 -40.70 550,425 238,950 54,600 8,250.00 208.35 59.10 94,350 103,425 3,825
52.25 -32.85 12,804,450 4,818,600 -236,625 8,300.00 240.30 66.00 1,430,025 1,974,525 -205,425
38.05 -26.40 400,125 197,325 16,950 8,350.00 274.15 73.10 7,125 20,100 -675
27.60 -20.75 8,944,950 3,696,300 -123,600 8,400.00 319.40 84.15 403,050 1,147,200 -18,450
19.30 -15.45 250,050 190,425 18,300 8,450.00 338.40 68.40 1,575 9,900 -75
13.50 -11.30 8,321,175 3,684,300 -93,600 8,500.00 402.35 90.90 255,900 1,917,975 -25,650
9.20 -8.10 152,325 115,875 -3,600 8,550.00 341.75 - - 1,575 -
6.30 -5.35 4,246,725 2,085,825 -366,975 8,600.00 491.05 97.15 82,275 819,150 -16,500
4.85 -3.00 30,075 58,725 -75 8,650.00 500.00 - - 375 -
3.45 -2.00 2,041,050 2,296,550 -132,525 8,700.00 584.45 95.25 39,900 688,500 -22,200
3.10 -0.40 1,950 24,750 -300 8,750.00 700.00 - - 150 -
2.25 -0.60 1,773,450 1,645,425 53,625 8,800.00 685.85 103.25 25,425 1,199,325 -8,025
2.65 - - 825 - 8,850.00 325.20 - - - -
1.75 -0.35 570,900 937,200 -9,225 8,900.00 777.05 95.95 9,300 840,600 750
2.50 - - 150 - 8,950.00 384.90 - - - -
1.40 -0.35 388,500 2,850,000 -38,925 9,000.00 883.20 104.15 63,675 2,390,500 13,425
1.55 - - 300 - 9,050.00 449.90 - - - -
1.25 -0.30 42,900 351,150 -4,275 9,100.00 983.30 99.30 900 155,175 -
5.00 - - 75 - 9,150.00 519.85 - - - -
1.10 -0.20 18,375 514,600 -5,250 9,200.00 1,086.60 115.60 1,575 138,450 -
5.00 - - 75 - 9,250.00 594.45 - - - -
1.00 -0.30 3,675 286,875 -375 9,300.00 1,167.10 84.10 450 38,250 -
73.45 - - - - 9,350.00 673.00 - - - -
0.90 -0.20 88,275 176,775 12,975 9,400.00 1,215.00 40.80 900 34,650 -750
57.30 - - - - 9,450.00 755.10 - - - -
0.95 -0.10 154,575 1,048,875 -6,300 9,500.00 1,384.35 108.95 29,175 317,025 -12,000
44.20 - - - - 9,550.00 840.30 - - - -
0.90 -0.20 59,850 111,450 -75 9,600.00 1,471.55 135.55 300 8,250 -225
33.75 - - - - 9,650.00 928.15 - - - -
0.60 -0.10 14,475 44,850 -5,625 9,700.00 1,570.00 101.90 525 1,725 375
25.45 - - - - 9,750.00 1,018.15 - - - -
0.85 0.15 13,350 1,275 - 9,800.00 1,066.70 - - - -
19.05 - - - - 9,850.00 1,110.05 - - - -
0.60 -0.30 12,150 1,150 - 9,900.00 1,077.30 - - - -
14.10 - - - - 9,950.00 1,203.35 - - - -
0.70 -0.20 78,750 790,325 -5,325 10,000.00 1,873.20 104.00 14,850 819,675 -1,875
10.30 - - - - 10,050.00 1,297.90 - - - -
741.30 - - - - 10,100.00 1,123.45 - - - -
13.90 - - - - 10,150.00 1,260.95 - - - -
578.80 - - - - 10,200.00 1,062.55 - - - -
10.25 - - - - 10,250.00 1,355.70 - - - -
0.70 -616.85 16,950 - - 10,300.00 1,078.80 - - - -
0.80 -447.45 144,300 225 225 10,400.00 943.05 - - - -
1.00 -1.00 75 375 - 10,500.00 2,250.00 - - 525 -
466.25 - - - - 10,600.00 924.80 - - - -
628.65 - - - - 10,700.00 1,164.60 - - - -
488.35 - - - - 10,800.00 1,089.80 - - - -
394.25 - - - - 10,900.00 1,012.90 - - - -
0.60 -0.90 75 8,350 - 11,000.00 2,800.00 85.00 75 411,375 75
759.20 - - - - 11,100.00 1,466.90 - - - -
701.15 - - - - 11,200.00 1,435.85 - - - -
716.65 - - - - 11,300.00 1,379.80 - - - -
3.00 - - 600 - 11,400.00 3,125.00 - - 7,800 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
15,733,725 -368,400 -2.29%
Call
41,941,175 -173,475 -0.41%
Put
47,785,575 -1,619,000 -3.28%
Total
105,460,475 -2,160,875 -2.01%
Change in Volumes
Current Vol Change % Chg
Future
12,008,850 4,074,225 51.35%
Call
57,618,225 19,236,750 50.12%
Put
55,835,700 16,392,450 41.56%
Total
125,462,775 39,703,425 46.30%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 29Dec2016 - 8,300.00 52.25 12,804,450
NIFTY 29Dec2016 - 8,200.00 89.75 10,600,800
NIFTY 29Dec2016 - 8,400.00 27.60 8,944,950
NIFTY 29Dec2016 - 8,500.00 13.50 8,321,175
NIFTY 29Dec2016 - 8,600.00 6.30 4,246,725
Most Active Puts
Puts Price Volumes
NIFTY 29Dec2016 - 8,000.00 99.50 11,898,075
NIFTY 29Dec2016 - 8,100.00 134.40 10,556,325
NIFTY 29Dec2016 - 7,900.00 72.50 6,949,200
NIFTY 29Dec2016 - 7,800.00 52.70 5,372,475
NIFTY 29Dec2016 - 8,200.00 181.20 5,244,825
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(December 02, 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.