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

Index

Expiry Date

NIFTY 25Jan2017

LIVE
NSE
Jan 23, 17:52

8402.40

39.75 (0.48%)

Open Price 8,343.50
High Price 8,418.00
Low Price 8,333.40
Prev. Close 8,362.65
Spot Price 8,391.50
Open Int PCR 1.18
Prev OI PCR 1.18
Bid Price 8,409.70
Bid Qty 1,500
Rollover % 32.15%
Average Price 8,386.88
No. of Contracts Traded 155,352
Turnover (Rs. in lakhs) 977,188.94
Market Lot 75
Open Interest 15,481,950
Open Int. Chg -2,507,625
Open Int. Chg % -13.94
Offer Price 8,410.95
Offer Qty 525

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
1,790.00 - - 600 - 6,400.00 0.10 - - 75 -
1,553.40 - - - - 6,450.00 1.45 - - - -
1,889.00 34.60 122,250 205,275 -121,275 6,500.00 0.05 - 2,775 96,600 -225
1,600.40 - - - - 6,550.00 0.85 - - - -
1,560.00 - - 75 - 6,600.00 2.60 - - - -
1,545.80 - - - - 6,650.00 3.30 - - - -
1,758.85 - - 75 - 6,700.00 0.50 - - 300 -
1,448.90 - - - - 6,750.00 5.10 - - - -
1,560.00 - - 375 - 6,800.00 0.80 - - 3,825 -
1,537.05 - - - - 6,850.00 1.90 - - - -
1,160.00 - - 75 - 6,900.00 0.15 - - 675 -
1,585.15 - - - - 6,950.00 0.10 - - - -
1,398.00 42.05 168,225 574,950 -139,800 7,000.00 0.35 -0.15 122,475 1,028,175 -12,600
1,347.40 40.70 25,875 7,275 -25,050 7,050.00 0.40 -0.25 20,475 73,950 -
1,304.25 46.00 57,000 162,825 -54,525 7,100.00 0.35 0.05 48,075 173,625 -20,850
1,582.80 - - - - 7,150.00 0.40 - - - -
1,184.00 23.00 9,075 67,050 -6,825 7,200.00 0.40 -0.15 12,000 480,675 525
1,484.75 - - - - 7,250.00 0.70 - - - -
1,093.45 34.75 3,825 45,075 -3,525 7,300.00 0.25 -0.05 6,375 556,050 -4,275
1,387.00 - - - - 7,350.00 1.30 - - - -
995.95 41.90 8,550 346,875 -8,025 7,400.00 0.40 -0.10 23,775 595,350 -14,625
1,289.65 - - - - 7,450.00 3.65 - - 1,125 -
893.25 32.80 204,675 381,600 -139,500 7,500.00 0.40 -0.20 465,750 2,213,700 -31,425
1,192.90 - - - - 7,550.00 1.20 - - 21,225 -
797.10 42.85 77,025 171,975 -66,225 7,600.00 0.40 -0.15 172,350 1,249,275 -39,900
765.00 - - 450 - 7,650.00 0.20 -0.15 225 23,625 -225
685.75 31.60 64,050 266,925 -46,350 7,700.00 0.35 -0.30 422,925 1,836,825 -64,650
656.85 38.15 150 675 -150 7,750.00 0.35 -0.55 11,700 17,325 -1,275
594.55 37.85 69,225 281,925 -50,550 7,800.00 0.45 -0.55 1,019,175 3,026,175 -55,275
555.45 0.45 150 525 - 7,850.00 0.50 -0.70 9,825 39,975 -1,050
495.40 35.80 112,875 360,375 -70,725 7,900.00 0.50 -0.85 1,804,725 3,399,000 -50,175
447.10 42.80 2,475 118,200 - 7,950.00 0.55 -0.95 86,250 146,775 -3,900
396.40 36.60 162,675 884,475 -67,125 8,000.00 0.70 -1.50 6,571,275 6,622,800 -273,825
353.55 41.95 3,750 41,100 -1,725 8,050.00 0.60 -2.25 1,311,300 957,750 730,050
297.00 34.90 402,450 1,094,100 -202,800 8,100.00 1.10 -2.95 13,317,525 3,193,350 -362,775
244.60 32.85 3,300 97,350 -825 8,150.00 1.55 -4.30 2,304,600 570,000 161,700
199.15 31.15 842,775 1,752,600 -146,100 8,200.00 2.30 -7.15 19,230,900 5,345,325 -371,925
148.05 24.05 117,225 152,925 -8,025 8,250.00 3.80 -11.75 9,222,375 1,103,775 186,300
104.95 19.35 11,886,975 2,167,725 -516,300 8,300.00 8.00 -18.15 33,372,525 5,826,375 138,000
64.00 12.00 5,706,450 765,750 -47,850 8,350.00 15.75 -25.60 12,716,625 1,793,025 709,575
33.10 3.75 39,469,050 4,900,950 -582,225 8,400.00 31.65 -34.20 33,688,650 4,586,250 390,300
14.35 0.70 12,963,600 1,634,325 -297,825 8,450.00 59.50 -38.35 1,586,850 339,525 -99,300
4.80 -1.90 26,627,625 4,438,650 -345,900 8,500.00 99.70 -41.40 3,772,500 714,075 -129,000
1.60 -1.40 5,415,675 729,825 -207,825 8,550.00 139.55 -46.15 13,800 6,975 -5,325
0.70 -1.05 11,024,925 3,857,100 -514,200 8,600.00 194.20 -41.65 215,775 164,850 -44,700
0.45 -0.50 463,050 278,250 -88,800 8,650.00 252.65 -38.80 300 1,875 -225
0.45 -0.30 2,862,675 1,795,275 -129,300 8,700.00 297.00 -37.00 125,925 140,625 -26,700
0.40 -0.30 6,825 75,825 -3,675 8,750.00 375.00 - - 225 -
0.35 -0.20 309,750 956,100 -29,625 8,800.00 393.65 -39.80 73,125 132,750 -29,775
0.30 -0.15 75 79,350 75 8,850.00 421.10 - - 75 -
0.25 -0.25 117,075 787,650 -42,450 8,900.00 493.15 -42.35 47,475 178,800 -31,725
0.85 - - 1,500 - 8,950.00 353.20 - - - -
0.25 -0.15 510,975 1,418,250 -68,850 9,000.00 594.45 -40.70 391,575 720,600 -227,325
131.75 - - - - 9,050.00 418.25 - - - -
0.30 -0.05 11,325 160,200 -75 9,100.00 686.00 -42.95 24,075 144,300 -21,450
103.85 - - - - 9,150.00 488.65 - - - -
0.30 0.15 31,500 157,650 -3,750 9,200.00 798.70 -33.75 51,075 45,300 -31,125
80.85 - - - - 9,250.00 564.05 - - - -
0.25 -0.10 3,300 75,225 375 9,300.00 898.30 -36.50 2,250 26,775 -1,500
62.10 - - - - 9,350.00 643.65 - - - -
0.15 - 45,375 89,250 -3,825 9,400.00 998.45 -26.55 9,675 20,775 -9,300
2.70 - - 75 - 9,450.00 727.00 - - - -
0.20 -0.05 99,150 257,700 -900 9,500.00 1,093.40 -36.35 23,625 213,900 -20,550
35.25 - - - - 9,550.00 813.50 - - - -
0.25 -0.15 525 1,350 -225 9,600.00 1,190.00 20.00 600 6,300 -450
2.00 - - - - 9,650.00 902.65 - - - -
0.50 - - 750 - 9,700.00 948.10 - - - -
19.00 - - - - 9,750.00 994.00 - - - -
0.10 - - 825 - 9,800.00 1,655.65 - - 75 -
13.65 - - - - 9,850.00 1,087.05 - - - -
11.55 - - - - 9,900.00 1,134.10 - - - -
9.70 - - - - 9,950.00 1,181.45 - - - -
0.15 -0.10 71,925 257,775 -975 10,000.00 1,590.00 -44.85 139,125 623,400 -130,800
6.85 - - - - 10,050.00 1,276.90 - - - -
2.00 1.50 45,225 225 225 10,100.00 1,696.40 -19.15 2,850 2,775 -2,850
4.00 - - - - 10,150.00 1,353.40 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
15,481,950 -2,507,625 -13.94%
Call
31,903,275 -4,043,025 -11.25%
Put
48,466,950 195,375 0.40%
Total
95,852,175 -6,355,275 -6.22%
Change in Volumes
Current Vol Change % Chg
Future
11,651,400 967,050 9.05%
Call
120,130,650 29,013,375 31.84%
Put
142,445,250 35,794,650 33.56%
Total
274,227,300 65,775,075 31.55%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 25Jan2017 - 8,400.00 33.10 39,469,050
NIFTY 25Jan2017 - 8,500.00 4.80 26,627,625
NIFTY 25Jan2017 - 8,450.00 14.35 12,963,600
NIFTY 25Jan2017 - 8,300.00 104.95 11,886,975
NIFTY 25Jan2017 - 8,600.00 0.70 11,024,925
Most Active Puts
Puts Price Volumes
NIFTY 25Jan2017 - 8,400.00 31.65 33,688,650
NIFTY 25Jan2017 - 8,300.00 8.00 33,372,525
NIFTY 25Jan2017 - 8,200.00 2.30 19,230,900
NIFTY 25Jan2017 - 8,100.00 1.10 13,317,525
NIFTY 25Jan2017 - 8,350.00 15.75 12,716,625
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(January 23, 2017)

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.