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

Index

Expiry Date

NIFTY 25Jun2015

8458.65

140.10 (1.68%)

Open Price 8,324.00
High Price 8,472.00
Low Price 8,308.50
Prev. Close 8,318.55
Spot Price 8,433.65
Open Int PCR 0.95
Prev OI PCR 0.95
Bid Price 8,465.25
Bid Qty 250
Rollover % 2.98%
Average Price 8,417.84
No. of Contracts Traded 680,534
Turnover (Rs. in lakhs) 1,432,156.58
Market Lot 25
Open Interest 15,851,025
Open Int. Chg 2,877,650
Open Int. Chg % 22.18
Offer Price 8,466.30
Offer Qty 125

* 5-minute snapshot prices

Chart - CNX NIFTY

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
5,713.70 165.75 350 113,275 -75 2,700.00 34.45 - - - -
2,663.70 - - - - 2,800.00 39.00 - - - -
2,753.30 - - - - 2,900.00 23.00 - - - -
5,330.70 - - 3,375 - 3,000.00 3.35 - - - -
2,808.35 - - - - 3,100.00 21.10 - - - -
2,828.50 - - - - 3,200.00 17.15 - - - -
2,854.85 - - - - 3,300.00 21.15 - - - -
2,992.50 - - - - 3,400.00 30.70 - - - -
3,033.40 - - - - 3,500.00 38.05 - - - -
3,643.55 - - - - 3,600.00 2.15 - - - -
3,633.15 - - - - 3,700.00 5.20 - - - -
3,567.55 - - - - 3,800.00 6.45 - - - -
3,502.15 - - - - 3,900.00 7.90 - - - -
4,391.55 96.55 150 20,200 -100 4,000.00 1.00 - - 7,150 -
3,372.10 - - - - 4,100.00 11.55 - - - -
3,960.00 - - 22,850 - 4,200.00 214.00 - - 10,000 -
3,243.20 - - - - 4,300.00 237.00 - - 7,500 -
3,179.30 - - - - 4,400.00 19.35 - - - -
1,819.00 - - 50 - 4,500.00 130.50 - - 30,000 -
2,102.10 - - - - 4,600.00 161.85 - - 7,750 -
2,144.15 - - - - 4,700.00 200.35 - - 900 -
2,091.20 - - - - 4,800.00 215.00 - - 24,450 -
1,081.00 - - 72,000 - 4,900.00 513.60 - - 24,000 -
3,441.00 150.90 5,000 268,275 -1,875 5,000.00 2.00 - - 172,900 -
1,266.00 - - 151,000 - 5,100.00 488.00 - - 21,750 -
3,315.50 - - 372,150 - 5,200.00 23.20 - - 61,650 -
1,222.00 - - 633,700 - 5,300.00 338.60 - - 125,750 -
1,161.60 - - 45,450 - 5,400.00 436.60 - - 15,500 -
2,909.45 95.00 675 198,925 25 5,500.00 610.00 - - 7,500 -
2,895.00 - - 69,550 - 5,600.00 419.35 - - - -
2,514.80 - - 136,250 - 5,700.00 532.00 - - 18,800 -
2,742.10 - - 189,600 - 5,800.00 2.65 - - 9,450 -
884.40 - - 52,400 - 5,900.00 500.00 - - 6,150 -
2,430.05 158.35 1,025 53,450 -725 6,000.00 5.00 - - 14,400 -
2,200.00 - - 78,100 - 6,100.00 2.30 - - 300 -
2,410.00 - - 56,000 - 6,200.00 252.60 - - - -
1,984.05 - - 100 - 6,300.00 291.95 - - - -
1,498.70 - - - - 6,400.00 2.05 - - 250 -
1,812.20 - - 21,700 - 6,500.00 0.15 - - 375 -
1,580.70 - - - - 6,550.00 0.50 - - - -
1,920.00 - - 1,500 - 6,600.00 0.40 - - 2,050 -
1,523.65 - - - - 6,650.00 1.00 - - - -
1,591.75 - - 1,350 - 6,700.00 1.35 - - 1,025 -
1,553.85 - - - - 6,750.00 0.30 - - - -
1,500.00 - - 50 - 6,800.00 0.75 - - 50 -
1,639.85 - - - - 6,850.00 1.90 - - - -
1,406.30 - - 10,825 - 6,900.00 0.90 - - 6,950 -
1,543.10 - - - - 6,950.00 3.00 - - - -
1,442.65 141.10 34,050 384,100 -9,050 7,000.00 1.35 -0.10 81,050 253,100 -24,475
1,360.00 100.00 25 475 -25 7,050.00 1.00 - - 50 -
1,341.25 141.10 11,700 675,025 875 7,100.00 1.50 -0.05 78,325 414,425 22,475
1,160.00 - - 200 - 7,150.00 7.15 - - - -
1,243.90 145.70 15,700 184,950 25 7,200.00 1.90 -0.25 139,925 249,850 35,725
1,257.15 - - - - 7,250.00 12.80 - - 100 -
1,142.90 142.55 5,225 21,450 1,325 7,300.00 2.20 -0.90 173,200 242,875 -28,925
1,164.10 - - - - 7,350.00 12.60 - - 200 -
1,030.00 126.60 1,475 11,325 425 7,400.00 3.10 -2.25 440,700 490,450 177,775
1,072.70 - - - - 7,450.00 22.00 - - - -
951.65 139.80 26,600 551,100 8,225 7,500.00 4.90 -3.20 986,750 1,124,425 114,650
983.40 - - - - 7,550.00 6.00 -6.00 100 225 -
854.10 137.10 7,450 69,275 5,025 7,600.00 7.05 -4.75 920,975 542,150 138,950
896.55 - - - - 7,650.00 34.00 - - 75 -
753.25 134.25 6,250 52,275 -1,250 7,700.00 10.65 -6.55 2,086,500 1,228,575 405,325
812.65 - - - - 7,750.00 29.00 - - 350 -
662.90 130.10 30,150 295,250 10,825 7,800.00 15.45 -9.55 2,622,775 1,300,175 168,425
732.10 - - - - 7,850.00 18.10 -32.90 4,600 1,450 1,400
572.80 129.60 62,125 287,150 20,000 7,900.00 22.35 -14.35 3,319,975 1,988,775 106,775
655.30 - - - - 7,950.00 26.25 -16.00 13,800 5,350 2,850
479.95 117.65 197,775 589,175 53,550 8,000.00 31.80 -20.90 6,385,725 4,134,850 304,900
582.85 - - - - 8,050.00 37.65 -24.55 29,800 1,976,600 2,025
395.20 110.50 153,775 305,925 5,300 8,100.00 44.70 -30.05 5,641,450 3,152,500 283,875
328.00 81.50 125 275 50 8,150.00 51.50 -37.00 63,325 17,350 11,600
315.65 95.00 811,350 583,075 -50,650 8,200.00 62.40 -40.35 9,150,575 3,516,100 529,650
277.10 87.50 11,325 3,975 675 8,250.00 74.35 -52.40 204,575 85,550 50,425
242.10 81.20 3,369,200 1,092,025 -36,400 8,300.00 87.20 -53.70 9,900,100 3,063,000 654,800
207.65 73.10 182,075 38,675 -25,625 8,350.00 102.85 -58.60 279,000 117,725 93,975
176.60 64.85 9,185,025 2,164,250 262,150 8,400.00 119.30 -69.60 5,887,625 1,580,175 446,700
147.05 54.20 260,025 45,875 7,250 8,450.00 138.65 -80.15 85,725 71,175 15,000
121.00 47.40 11,365,475 2,240,675 63,875 8,500.00 161.65 -87.30 1,648,725 1,208,050 155,800
98.45 39.00 142,475 28,675 12,125 8,550.00 184.25 -88.00 600 625 225
78.25 33.00 9,181,300 2,000,975 253,500 8,600.00 215.50 -101.95 377,675 620,175 57,525
61.70 26.15 69,400 18,700 12,850 8,650.00 271.70 -94.90 125 300 -
47.40 20.70 7,279,300 2,423,575 665,450 8,700.00 281.25 -113.60 177,375 558,075 2,000
35.85 15.20 62,150 22,150 16,000 8,750.00 385.20 -58.80 450 700 -
26.60 11.00 7,820,475 3,511,525 569,200 8,800.00 357.10 -124.80 100,575 508,300 -4,075
19.95 3.50 7,075 4,175 2,500 8,850.00 480.00 - - 300 -
14.10 5.25 3,977,600 1,171,200 290,200 8,900.00 442.30 -131.25 40,725 332,250 -1,950
27.00 - - 25 - 8,950.00 575.00 - - 200 -
7.60 2.10 2,756,125 3,066,825 155,625 9,000.00 536.55 -134.45 73,825 668,075 -9,900
22.50 - - 50 - 9,050.00 635.60 - - - -
4.10 1.05 1,182,875 941,650 124,475 9,100.00 628.60 -136.75 18,150 96,100 4,525
98.35 - - - - 9,150.00 711.40 - - - -
2.85 - 1,004,300 528,050 91,300 9,200.00 727.75 -133.80 19,475 58,900 875
79.90 - - - - 9,250.00 790.85 - - - -
2.00 0.45 66,075 280,625 15,200 9,300.00 823.60 -138.65 7,900 70,350 550
64.45 - - - - 9,350.00 873.25 - - - -
1.60 0.20 179,425 260,575 -650 9,400.00 916.80 -143.30 1,825 10,475 -125
51.55 - - - - 9,450.00 958.25 - - - -
1.10 0.15 124,500 508,875 -675 9,500.00 1,025.60 -135.20 30,075 333,675 -2,425
40.95 - - - - 9,550.00 1,045.50 - - - -
1.15 0.20 3,125 96,625 325 9,600.00 1,130.00 -123.20 300 2,075 -50
32.25 - - - - 9,650.00 1,134.70 - - - -
1.00 0.20 2,450 11,950 225 9,700.00 1,212.10 -171.95 650 9,300 225
25.25 - - - - 9,750.00 1,225.55 - - - -
0.35 - - 225 - 9,800.00 1,479.95 - - 400 -
19.60 - - - - 9,850.00 1,317.80 - - - -
118.30 - - - - 9,900.00 1,653.30 - - - -
26.25 - - - - 9,950.00 1,280.40 - - - -
0.90 0.15 19,425 22,775 2,025 10,000.00 1,518.75 -136.20 10,200 288,175 -
20.30 - - - - 10,050.00 1,293.20 - - - -
137.60 - - - - 10,100.00 1,684.10 - - - -
18.00 - - - - 10,150.00 1,325.15 - - - -
72.20 - - - - 10,200.00 1,703.45 - - - -
13.40 - - - - 10,250.00 1,308.70 - - - -
67.85 - - - - 10,300.00 1,738.15 - - - -
7.45 - - - - 10,350.00 1,357.15 - - - -
23.75 - - - - 10,400.00 1,739.70 - - - -
1.95 0.85 750 325 -350 10,500.00 2,019.80 -141.75 750 43,600 -200
24.10 - - - - 10,600.00 1,727.30 - - - -
46.80 - - - - 10,700.00 1,838.45 - - - -
19.00 - - - - 10,800.00 1,888.05 - - - -
7.50 - - - - 10,900.00 1,893.55 - - - -
1.00 - - - - 11,000.00 2,516.65 -129.30 7,275 64,550 -275
41.80 - - - - 11,100.00 2,048.35 - - - -
30.95 - - - - 11,200.00 2,074.10 - - - -
29.80 - - - - 11,300.00 2,028.60 - - - -
19.95 - - - - 11,400.00 2,081.25 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
15,851,025 2,877,650 22.18%
Call
27,068,175 2,523,150 10.28%
Put
31,008,875 3,716,625 13.62%
Total
73,928,075 9,117,425 14.07%
Change in Volumes
Current Vol Change % Chg
Future
17,013,350 7,633,575 81.38%
Call
59,622,925 33,003,325 123.98%
Put
51,013,250 22,313,200 77.75%
Total
127,649,525 62,950,100 97.30%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 25Jun2015 - 8,500.00 121.00 11,365,475
NIFTY 25Jun2015 - 8,400.00 176.60 9,185,025
NIFTY 25Jun2015 - 8,600.00 78.25 9,181,300
NIFTY 25Jun2015 - 8,800.00 26.60 7,820,475
NIFTY 25Jun2015 - 8,700.00 47.40 7,279,300
Most Active Puts
Puts Price Volumes
NIFTY 25Jun2015 - 8,300.00 87.20 9,900,100
NIFTY 25Jun2015 - 8,200.00 62.40 9,150,575
NIFTY 25Jun2015 - 8,000.00 31.80 6,385,725
NIFTY 25Jun2015 - 8,400.00 119.30 5,887,625
NIFTY 25Jun2015 - 8,100.00 44.70 5,641,450
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(May 28, 2015)

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.