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

Index

Expiry Date

NIFTY 25Sep2014

8121.45

52.00 (0.64%)

Open Price 8,054.25
High Price 8,139.00
Low Price 8,054.25
Prev. Close 8,069.45
Spot Price 8,083.05
Open Int PCR 0.86
Prev OI PCR 0.79
Bid Price 8,125.10
Bid Qty 2,450
Rollover % 5.13%
Average Price 8,099.95
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 803,450.24
Market Lot
Open Interest 16,687,750
Open Int. Chg 346,800
Open Int. Chg % 2.12
Offer Price 8,126.00
Offer Qty 2,100

* 5-minute snapshot prices

Chart -

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
4,347.00 - - 200 - 3,600.00 0.30 0.25 50 3,950 -50
2,644.95 - - - - 3,700.00 0.25 - - 500 -
2,556.90 - - - - 3,800.00 0.35 - - 600 -
2,244.40 - - - - 3,900.00 0.40 -0.10 - 500 -
4,090.25 54.25 750 156,150 -100 4,000.00 0.50 0.05 2,050 2,050 1,950
2,228.65 - - - - 4,100.00 0.50 -3.30 - 250 -
2,148.55 - - - - 4,200.00 3.05 -62.70 - - -
2,069.80 - - - - 4,300.00 0.50 -76.95 - 50 -
1,992.45 - - - - 4,400.00 3.05 - - - -
1,916.55 - - - - 4,500.00 0.35 - - 50 -
1,842.20 - - - - 4,600.00 121.25 - - - -
1,769.45 - - - - 4,700.00 139.00 - - - -
1,698.35 - - - - 4,800.00 158.35 - - - -
1,629.00 - - - - 4,900.00 0.50 -178.95 - - -
3,107.75 68.90 550 46,800 100 5,000.00 0.25 0.10 200 1,800 100
1,495.65 - - - - 5,100.00 227.05 - - - -
2,830.00 - - 27,700 - 5,200.00 253.45 - - - -
1,369.40 - - - - 5,300.00 281.75 - - - -
1,309.10 - - - - 5,400.00 0.15 -311.70 50 - -
2,577.30 66.95 50 24,850 -50 5,500.00 0.35 -0.05 10,050 3,000 2,000
2,170.00 - - 300 - 5,600.00 377.55 - - - -
2,255.15 - - 15,000 - 5,700.00 413.40 - - - -
2,301.90 55.70 1,500 198,450 -1,250 5,800.00 0.35 - 70,500 12,350 4,900
2,195.00 69.85 100 13,900 - 5,900.00 0.35 -0.05 55,500 19,100 18,900
1,615.25 - - - - 5,950.00 0.20 - - - -
2,101.45 54.95 15,200 839,050 2,550 6,000.00 0.50 - 39,150 76,400 1,450
1,574.85 - - - - 6,050.00 0.35 - - - -
1,980.95 115.65 1,250 43,950 -50 6,100.00 0.45 -0.05 18,850 9,650 450
1,477.35 - - - - 6,150.00 0.65 - - - -
1,907.00 77.90 50 17,450 -50 6,200.00 0.50 - 12,650 4,050 -
1,380.05 - - - - 6,250.00 1.25 - - - -
1,801.00 53.75 400 20,900 -200 6,300.00 0.65 0.10 39,400 4,550 -100
1,283.20 - - - - 6,350.00 2.20 - - - -
1,705.70 53.50 6,550 81,850 -6,550 6,400.00 0.70 0.15 17,400 13,000 -1,700
1,186.95 - - - - 6,450.00 0.35 -3.45 4,000 1,000 1,000
1,605.20 56.65 7,500 193,250 -1,600 6,500.00 0.70 0.05 59,100 65,650 -12,000
1,329.75 - - 9,350 - 6,550.00 6.30 - - - -
1,502.15 46.45 9,900 122,850 2,900 6,600.00 0.80 0.05 33,550 45,200 -6,350
997.60 - - - - 6,650.00 0.60 0.30 350 300 300
1,410.50 56.75 150 209,600 -50 6,700.00 0.80 -0.05 41,000 59,050 -100
1,132.25 - - - - 6,750.00 0.65 -0.55 15,150 - -
1,309.60 57.45 400 53,050 -300 6,800.00 0.95 - 6,450 58,900 1,900
1,082.75 - - 100 - 6,850.00 0.60 -1.40 1,200 50 -
1,211.45 61.80 400 27,750 -200 6,900.00 0.95 -0.05 14,250 59,200 -4,750
728.30 - - - - 6,950.00 34.30 - - - -
1,108.05 51.20 18,800 482,550 4,850 7,000.00 1.35 0.05 86,100 777,200 -4,600
674.50 - - 50 - 7,050.00 0.60 - - - -
1,016.75 48.90 300 24,100 -200 7,100.00 1.70 0.05 74,800 593,450 -6,550
565.50 - - - - 7,150.00 2.00 0.30 2,050 1,650 -1,350
909.05 50.45 3,900 167,950 -1,550 7,200.00 2.30 - 235,050 863,200 51,050
491.25 - - - - 7,250.00 3.95 2.75 100 100 -
813.80 49.80 8,500 158,400 650 7,300.00 3.05 -0.40 371,650 964,900 46,050
421.80 - - - - 7,350.00 3.15 -1.25 2,500 4,150 -1,050
717.65 54.35 26,650 416,850 -10,950 7,400.00 4.35 -0.55 1,696,900 1,472,700 -60,300
358.50 - - - - 7,450.00 5.00 -1.10 3,050 12,500 -2,700
618.40 52.25 46,900 762,500 -11,300 7,500.00 6.05 -1.25 1,894,750 2,305,650 -31,450
301.30 - - - - 7,550.00 6.85 -2.25 145,600 123,800 64,650
519.75 48.70 123,650 696,400 -60,050 7,600.00 8.80 -2.55 2,469,250 2,706,150 134,250
473.00 52.65 2,000 4,100 -1,300 7,650.00 10.60 -3.50 147,300 101,000 -17,600
428.05 48.65 269,900 576,500 -102,500 7,700.00 13.35 -4.55 4,822,850 3,771,950 334,700
381.75 48.40 1,550 16,550 -400 7,750.00 17.10 -6.05 256,300 228,250 74,950
338.45 45.65 506,200 1,203,750 -31,900 7,800.00 22.00 -7.70 8,156,950 4,334,850 431,150
293.35 40.10 5,700 10,300 -1,150 7,850.00 28.25 -10.55 771,750 236,300 63,900
253.80 40.20 845,250 1,421,200 -54,250 7,900.00 36.10 -13.00 9,870,850 5,262,150 1,007,900
211.75 33.65 64,000 68,400 -5,300 7,950.00 46.55 -15.60 830,550 410,400 34,250
176.55 31.85 5,515,050 3,420,700 -379,150 8,000.00 59.45 -19.00 14,677,600 5,627,850 2,197,950
143.30 28.70 804,050 216,450 28,250 8,050.00 74.75 -22.80 997,300 373,200 266,950
112.20 23.85 12,166,850 4,322,950 285,000 8,100.00 93.65 -27.15 8,153,600 1,796,600 921,950
86.75 20.05 826,650 215,300 121,400 8,150.00 115.40 -31.35 71,100 33,450 24,450
64.10 15.95 13,049,700 4,517,950 98,150 8,200.00 142.45 -34.70 1,431,050 892,100 387,850
45.90 11.80 480,650 169,500 68,000 8,250.00 170.00 -471.75 50 50 50
32.25 8.75 8,843,500 3,867,100 865,250 8,300.00 207.25 -43.15 646,650 404,450 348,950
21.55 6.10 196,850 78,250 38,900 8,350.00 724.45 - - - -
14.50 4.25 5,374,600 3,148,450 494,600 8,400.00 284.20 -51.10 166,500 236,300 100,900
9.15 2.30 37,350 25,950 23,450 8,450.00 565.35 - - 5,250 -
6.20 1.80 3,156,700 1,073,950 256,700 8,500.00 378.20 -49.45 78,950 306,900 23,000
4.30 -1.60 2,750 2,250 2,050 8,550.00 663.05 - - - -
2.80 0.60 780,400 320,850 154,000 8,600.00 475.70 -75.05 4,950 5,200 4,200
1.20 0.90 50 - - 8,650.00 989.30 - - - -
1.65 0.20 209,950 71,050 40,450 8,700.00 569.15 -1,295.65 150 100 100
0.10 - - - - 8,750.00 802.50 - - - -
1.05 -0.15 240,450 58,050 39,200 8,800.00 1,885.65 - - - -
0.10 - - - - 8,850.00 1,175.35 - - - -
0.90 -0.10 34,800 43,150 30,200 8,900.00 1,913.30 - - - -
0.70 -0.05 43,700 - - 8,950.00 1,270.10 - - - -
0.65 - 271,400 353,500 148,300 9,000.00 871.25 -49.25 48,050 309,900 12,500
0.05 - - - - 9,050.00 1,259.30 - - - -
0.30 - - - - 9,100.00 1,979.10 - - - -
0.10 - - - - 9,150.00 1,333.80 - - - -
0.30 - - - - 9,200.00 2,040.45 - - - -
1.00 - - 50 - 9,250.00 1,190.00 - - 3,500 -
0.30 - - - - 9,300.00 1,340.00 - - 50 -
1.40 - - - - 9,350.00 1,379.10 - - - -
6.90 - - - - 9,400.00 2,077.25 - - - -
0.05 - - - - 9,450.00 1,448.60 - - - -
0.10 -7.95 10,000 - - 9,500.00 1,523.05 - - 1,150 -
- - - - - 9,550.00 1,468.20 - - - -
5.10 - - - - 9,600.00 2,095.60 - - - -
0.70 - - 250 - 9,700.00 2,133.85 - - - -
2.00 - - - - 9,800.00 2,140.55 - - - -
0.70 - - 150 - 9,900.00 2,159.30 - - - -
1.00 - - 50 - 10,000.00 1,851.35 -75.65 3,000 7,500 2,250
0.70 - - 50 - 10,100.00 2,183.80 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
16,687,750 346,800 2.12%
Call
30,018,050 2,034,550 7.27%
Put
34,615,100 6,416,250 22.75%
Total
81,320,900 8,797,600 12.13%
Change in Volumes
Current Vol Change % Chg
Future
9,919,200 2,701,650 37.43%
Call
54,013,500 12,999,850 31.70%
Put
58,558,200 16,034,500 37.71%
Total
122,490,900 31,736,000 34.97%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 25Sep2014 - 8,200.00 64.10 13,049,700
NIFTY 25Sep2014 - 8,100.00 112.20 12,166,850
NIFTY 25Sep2014 - 8,300.00 32.25 8,843,500
NIFTY 25Sep2014 - 8,000.00 176.55 5,515,050
NIFTY 25Sep2014 - 8,400.00 14.50 5,374,600
Most Active Puts
Puts Price Volumes
NIFTY 25Sep2014 - 8,000.00 59.45 14,677,600
NIFTY 25Sep2014 - 7,900.00 36.10 9,870,850
NIFTY 25Sep2014 - 7,800.00 22.00 8,156,950
NIFTY 25Sep2014 - 8,100.00 93.65 8,153,600
NIFTY 25Sep2014 - 7,700.00 13.35 4,822,850
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(September 01, 2014)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
3150

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1890

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1890

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.