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

Index

Expiry Date

NIFTY 27Aug2015

8569.65

107.90 (1.28%)

Open Price 8,483.40
High Price 8,579.95
Low Price 8,477.65
Prev. Close 8,461.75
Spot Price 8,532.85
Open Int PCR 0.91
Prev OI PCR 0.85
Bid Price 8,571.70
Bid Qty 850
Rollover % 3.46%
Average Price 8,539.66
No. of Contracts Traded 423,825
Turnover (Rs. in lakhs) 904,830.35
Market Lot 25
Open Interest 17,258,700
Open Int. Chg 654,125
Open Int. Chg % 3.94
Offer Price 8,572.70
Offer Qty 9,975

* 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
1,976.60 - - 300 - 6,450.00 2.55 - - - -
2,050.35 109.80 4,200 74,975 825 6,500.00 0.60 -0.40 3,025 1,400 -25
1,685.00 - - 25 - 6,550.00 2.20 - - - -
1,868.45 45.75 50 2,075 50 6,600.00 1.00 0.80 125 625 75
1,614.50 - - - - 6,650.00 4.85 - - - -
1,750.00 - - 150 - 6,700.00 2.00 - - 75 -
1,618.25 - - - - 6,750.00 5.45 - - - -
1,655.00 - - 2,575 - 6,800.00 0.35 - - 950 -
1,611.95 - - - - 6,850.00 3.30 - - - -
1,537.80 - - 1,975 - 6,900.00 0.55 - - 1,025 -
1,515.75 - - - - 6,950.00 5.05 - - - -
1,554.95 110.30 14,400 494,800 2,475 7,000.00 0.85 - 56,100 233,950 10,200
1,380.00 - - 350 - 7,050.00 0.65 - - 350 -
1,458.30 106.20 4,550 594,800 1,300 7,100.00 1.00 -0.05 20,575 156,525 275
1,325.85 - - - - 7,150.00 11.10 - - - -
1,355.85 110.05 4,625 162,200 1,325 7,200.00 1.30 -0.25 70,275 193,175 21,575
1,232.65 - - - - 7,250.00 15.85 - - - -
1,261.10 119.05 3,300 24,500 300 7,300.00 1.50 -0.25 46,275 83,525 11,775
1,141.05 - - - - 7,350.00 22.20 - - - -
1,149.20 109.75 125 27,025 25 7,400.00 1.85 -0.25 133,925 170,525 -16,525
1,051.35 - - - - 7,450.00 30.50 - - - -
1,062.90 112.95 41,300 297,200 -7,500 7,500.00 2.30 -0.45 472,025 855,300 250,125
964.00 - - - - 7,550.00 41.10 - - - -
956.30 106.35 1,350 39,775 450 7,600.00 2.85 -1.10 423,925 601,775 77,925
879.35 - - - - 7,650.00 54.40 - - - -
848.15 89.95 3,575 45,250 -1,525 7,700.00 4.05 -2.25 604,575 432,875 24,175
797.75 - - - - 7,750.00 70.80 - - - -
759.30 99.95 31,475 84,375 -4,950 7,800.00 5.95 -3.95 967,425 973,475 -6,825
719.70 - - - - 7,850.00 7.00 -5.00 5,100 1,400 1,075
666.05 100.50 13,450 69,550 -4,050 7,900.00 8.60 -6.40 1,098,850 947,900 103,450
645.70 - - - - 7,950.00 10.90 -5.55 2,075 2,075 550
568.45 96.25 133,975 1,021,575 31,025 8,000.00 12.90 -9.85 3,758,400 2,749,275 355,675
575.20 - - - - 8,050.00 15.95 -16.65 11,000 6,500 3,500
478.35 90.80 77,625 234,975 20,325 8,100.00 18.85 -14.95 3,982,675 1,169,775 205,300
404.75 79.75 50 125 - 8,150.00 23.40 -17.05 36,450 13,000 8,500
391.35 86.90 224,750 453,900 31,575 8,200.00 28.45 -22.10 5,375,025 3,869,250 221,100
318.90 44.60 3,175 800 525 8,250.00 34.85 -26.80 52,125 26,325 8,275
306.40 75.50 655,350 851,125 -17,525 8,300.00 43.35 -31.80 6,862,200 3,214,725 582,800
267.20 66.15 14,225 5,800 50 8,350.00 52.70 -36.75 106,275 72,350 23,025
229.35 61.90 2,760,350 1,262,375 -28,850 8,400.00 64.60 -42.80 10,232,550 3,082,700 924,650
195.95 56.05 163,925 54,025 -11,925 8,450.00 79.00 -47.80 353,850 139,350 83,975
162.35 48.65 8,265,725 2,045,525 -256,600 8,500.00 94.65 -55.60 7,789,700 1,990,750 678,000
132.50 41.45 386,250 65,975 25,400 8,550.00 115.10 -58.65 129,250 62,550 50,075
106.10 34.35 10,361,075 1,997,850 169,400 8,600.00 136.55 -68.85 2,361,250 950,225 272,325
83.05 24.50 363,700 44,500 -120,350 8,650.00 165.35 -62.25 2,625 7,375 250
64.65 22.80 10,958,275 2,865,775 171,225 8,700.00 191.20 -82.10 610,525 554,750 53,400
47.05 15.75 145,675 85,550 62,400 8,750.00 263.65 -93.75 75 25 -25
36.60 13.15 8,440,525 3,335,800 517,050 8,800.00 261.10 -90.05 261,175 429,100 21,500
26.85 8.80 38,125 19,575 12,300 8,850.00 300.00 -80.00 250 325 25
20.05 6.60 6,094,750 2,033,225 93,950 8,900.00 341.70 -101.95 139,275 167,000 -33,250
14.15 4.65 26,250 10,075 3,150 8,950.00 444.45 -25.55 50 200 -
11.05 3.15 4,682,925 3,179,975 185,600 9,000.00 431.95 -101.25 111,700 629,700 12,125
7.80 -119.50 9,650 500 500 9,050.00 673.85 - - - -
5.60 1.60 1,796,375 764,125 166,150 9,100.00 521.90 -106.70 60,400 116,500 -125
105.25 - - - - 9,150.00 749.75 - - - -
2.95 0.80 868,650 566,750 63,925 9,200.00 614.10 -111.70 4,700 44,375 -650
86.60 - - - - 9,250.00 829.10 - - - -
2.05 0.35 190,925 349,625 14,875 9,300.00 716.45 -112.10 6,350 57,000 -200
70.80 - - - - 9,350.00 911.25 - - - -
1.45 - 136,550 151,150 2,550 9,400.00 806.30 -118.90 750 11,600 625
57.50 - - - - 9,450.00 995.90 - - - -
1.10 -0.20 97,050 257,375 300 9,500.00 911.25 -107.35 21,475 410,025 5,875
46.40 - - - - 9,550.00 1,082.75 - - - -
0.80 -0.30 13,900 15,075 8,200 9,600.00 1,009.30 -111.90 150 1,550 -25
37.20 - - - - 9,650.00 1,171.50 - - - -
1.00 0.10 25 5,400 -25 9,700.00 1,108.00 -103.50 175 6,000 -
29.60 - - - - 9,750.00 1,261.90 - - - -
0.90 0.05 300 1,425 - 9,800.00 1,275.60 -24.35 100 200 -
32.90 - - - - 9,850.00 1,255.30 - - - -
0.80 -0.30 26,075 35,375 16,925 9,900.00 1,305.60 -109.20 12,125 119,825 -1,975
26.25 - - - - 9,950.00 1,346.65 - - - -
0.70 -0.40 20,675 23,700 11,875 10,000.00 1,410.00 -108.15 10,125 101,825 3,300
0.75 - - - - 10,050.00 1,350.95 - - - -
0.55 - - - - 10,100.00 1,400.30 - - - -
0.15 - - - - 10,150.00 1,437.40 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
17,258,700 654,125 3.94%
Call
23,660,925 1,162,725 5.17%
Put
24,661,075 3,955,875 19.11%
Total
65,580,700 5,772,725 9.65%
Change in Volumes
Current Vol Change % Chg
Future
10,595,625 1,019,250 10.64%
Call
57,079,275 28,860,775 102.28%
Put
46,197,050 22,788,700 97.35%
Total
113,871,950 52,668,725 86.06%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 27Aug2015 - 8,700.00 64.65 10,958,275
NIFTY 27Aug2015 - 8,600.00 106.10 10,361,075
NIFTY 27Aug2015 - 8,800.00 36.60 8,440,525
NIFTY 27Aug2015 - 8,500.00 162.35 8,265,725
NIFTY 27Aug2015 - 8,900.00 20.05 6,094,750
Most Active Puts
Puts Price Volumes
NIFTY 27Aug2015 - 8,400.00 64.60 10,232,550
NIFTY 27Aug2015 - 8,500.00 94.65 7,789,700
NIFTY 27Aug2015 - 8,300.00 43.35 6,862,200
NIFTY 27Aug2015 - 8,200.00 28.45 5,375,025
NIFTY 27Aug2015 - 8,100.00 18.85 3,982,675
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(July 30, 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.