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

Index

Expiry Date

NIFTY 24Dec2014

8638.35

91.30 (1.07%)

Open Price 8,576.10
High Price 8,668.00
Low Price 8,575.00
Prev. Close 8,547.05
Spot Price 8,588.25
Open Int PCR 0.90
Prev OI PCR 0.86
Bid Price 8,632.75
Bid Qty 300
Rollover % 4.76%
Average Price 8,641.22
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 842,663.69
Market Lot
Open Interest 22,216,425
Open Int. Chg 1,275,575
Open Int. Chg % 6.09
Offer Price 8,632.85
Offer Qty 250

* 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
5,886.70 68.35 450 113,000 -175 2,700.00 1.00 - - 5,775 -
2,560.10 - - - - 2,800.00 34.85 - - - -
2,652.85 - - - - 2,900.00 20.80 - - - -
5,611.00 93.85 875 227,750 -100 3,000.00 1.00 - - 5,250 -
2,702.30 - - - - 3,100.00 19.20 - - - -
2,719.40 - - - - 3,200.00 15.65 - - - -
2,742.10 - - - - 3,300.00 19.50 - - - -
2,882.95 - - - - 3,400.00 29.20 - - - -
2,919.75 - - - - 3,500.00 1.50 - - 15,525 -
3,532.10 - - - - 3,600.00 1.95 - - - -
3,518.95 - - - - 3,700.00 4.75 - - - -
3,450.20 - - - - 3,800.00 5.95 - - - -
3,381.70 - - - - 3,900.00 2.00 - - - -
4,603.50 85.65 8,475 141,325 -2,100 4,000.00 0.25 -0.65 1,850 98,975 775
3,245.50 - - - - 4,100.00 11.05 - - - -
3,177.85 - - - - 4,200.00 5.00 - - - -
3,110.60 - - - - 4,300.00 1.00 - - 37,500 -
1,922.30 - - - - 4,400.00 392.95 - - - -
3,974.40 - - 500 - 4,500.00 0.75 - - 533,325 -
1,825.50 - - - - 4,600.00 0.50 -119.50 4,000 75,000 -
1,778.80 - - - - 4,700.00 100.00 - - 600 -
3,677.15 - - 200,000 - 4,800.00 108.00 - - 700 -
3,575.00 - - 291,000 - 4,900.00 554.10 - - - -
3,621.20 98.10 1,850 678,950 -700 5,000.00 0.90 - 3,650 809,325 2,425
2,624.65 - - 127,500 - 5,100.00 626.25 - - - -
3,325.00 - - 662,600 - 5,200.00 180.00 - - 44,000 -
3,118.00 - - 852,650 - 5,300.00 665.20 - - 6,500 -
2,651.80 - - 395,950 - 5,400.00 742.10 - - - -
3,115.10 85.10 4,075 293,825 - 5,500.00 0.65 -0.25 125 215,950 -
2,610.00 - - 50 - 5,600.00 824.50 - - - -
1,414.70 - - - - 5,700.00 454.50 - - 6,500 -
2,454.05 - - 25 - 5,800.00 709.95 - - - -
2,275.00 - - 25 - 5,900.00 349.00 - - 500 -
2,621.80 97.50 7,125 283,675 - 6,000.00 0.75 -0.05 9,600 498,625 -1,500
2,386.50 - - 25 - 6,100.00 265.65 - - - -
2,286.80 - - 1,150 - 6,200.00 273.35 - - - -
2,370.00 98.60 25 33,900 - 6,250.00 0.10 - - - -
2,321.40 92.80 2,900 300,150 -450 6,300.00 0.85 -0.25 750 1,300 -
2,140.00 - - 25 - 6,350.00 0.05 - - 25 -
2,239.20 113.30 750 51,025 500 6,400.00 0.25 -0.30 250 350 150
1,602.85 - - - - 6,450.00 0.35 - - - -
2,126.90 98.30 18,775 780,250 1,750 6,500.00 0.80 0.20 38,350 595,500 6,150
1,505.35 - - - - 6,550.00 0.65 - - - -
2,034.10 100.45 1,500 58,200 -1,400 6,600.00 0.95 0.30 1,650 6,175 -1,225
1,455.75 - - 5,250 - 6,650.00 1.25 - - - -
1,929.70 102.65 25 201,750 - 6,700.00 1.00 0.40 25 4,175 -
1,549.25 - - 400 - 6,750.00 2.15 - - - -
1,834.65 109.40 375 60,400 - 6,800.00 1.15 0.30 375 4,925 175
1,320.35 - - 250 - 6,850.00 3.70 - - - -
1,730.55 97.40 850 31,150 -400 6,900.00 0.95 0.35 1,525 2,550 1,325
1,222.25 - - 2,700 - 6,950.00 6.10 - - - -
1,630.70 96.90 40,550 643,450 -8,875 7,000.00 1.15 0.10 112,600 792,550 -13,150
1,544.35 - - 5,450 - 7,050.00 9.70 - - - -
1,531.50 102.50 875 13,950 -400 7,100.00 1.00 0.20 3,875 9,250 -700
1,044.75 - - 2,050 - 7,150.00 15.00 - - - -
1,437.75 110.65 275 81,200 -75 7,200.00 1.00 0.10 55,650 487,050 -3,525
1,140.05 - - 5,300 - 7,250.00 22.45 - - - -
1,357.00 126.70 750 19,000 -350 7,300.00 1.20 0.10 126,350 542,750 -37,925
1,079.15 - - 4,150 - 7,350.00 3.05 -29.60 50 - -
1,223.15 87.70 225 22,000 175 7,400.00 1.60 -0.05 40,300 300,350 -6,675
963.15 - - 4,900 - 7,450.00 3.45 0.40 300 - -
1,129.95 91.35 61,250 720,625 925 7,500.00 2.50 -0.30 273,850 2,988,875 -950
590.25 - - - - 7,550.00 4.00 0.95 50 50 -
1,036.40 95.45 2,850 176,225 625 7,600.00 2.90 -0.40 247,550 457,250 1,375
514.65 - - - - 7,650.00 86.00 - - - -
924.55 87.75 8,550 130,050 -100 7,700.00 3.30 -0.75 512,150 677,000 -35,150
444.05 - - - - 7,750.00 113.25 - - - -
836.70 97.55 5,425 161,150 150 7,800.00 4.10 -1.05 496,675 644,000 25,450
285.00 - - 500 - 7,850.00 18.00 - - 75 -
738.75 88.50 78,650 1,686,275 -11,875 7,900.00 5.05 -2.10 935,875 1,017,175 46,500
320.35 - - - - 7,950.00 5.70 -179.45 575 400 400
641.80 91.25 240,100 2,934,800 -85,175 8,000.00 6.85 -3.10 2,449,400 3,097,075 -51,150
430.00 - - 350 - 8,050.00 7.50 -5.50 1,300 975 575
543.55 99.85 177,625 472,050 -87,300 8,100.00 9.20 -4.45 1,898,750 1,338,900 93,800
400.00 - - 475 - 8,150.00 11.10 -5.55 45,750 16,025 -10,325
445.40 87.15 176,575 1,085,875 -80,400 8,200.00 13.95 -7.00 3,692,625 2,210,750 -8,725
410.00 106.00 1,825 1,200 175 8,250.00 17.00 -9.85 142,150 85,750 33,100
353.60 78.85 467,500 792,675 -111,300 8,300.00 21.70 -12.40 6,570,675 3,081,900 274,225
330.75 94.30 1,825 10,925 -200 8,350.00 27.40 -16.15 129,400 72,825 21,625
267.80 70.20 528,025 1,455,800 -76,875 8,400.00 35.05 -20.20 8,078,075 3,731,150 1,182,875
226.45 63.70 66,125 113,400 8,825 8,450.00 44.20 -24.90 386,175 227,325 54,050
192.05 59.10 2,953,075 4,693,150 -386,800 8,500.00 56.25 -30.65 10,856,300 4,206,725 1,165,225
154.50 48.95 262,175 99,975 18,875 8,550.00 70.85 -36.55 635,700 232,250 176,875
125.40 45.35 8,183,350 3,987,950 318,950 8,600.00 88.25 -43.20 9,553,000 1,997,550 1,282,625
98.95 38.95 489,275 148,850 106,225 8,650.00 109.10 -511.45 236,950 75,375 75,375
75.60 32.30 11,326,050 3,795,650 566,750 8,700.00 134.65 -55.90 1,945,500 790,275 491,850
56.00 25.25 324,725 145,375 94,650 8,750.00 165.45 -74.55 8,925 11,425 4,225
41.40 20.05 9,628,350 3,528,125 1,658,600 8,800.00 197.80 -71.10 719,050 570,700 189,925
28.90 14.55 120,875 55,850 44,075 8,850.00 235.00 -693.10 50 7,050 50
20.45 10.45 5,442,025 1,869,825 1,000,125 8,900.00 275.20 -76.90 53,350 34,925 28,250
13.10 5.90 83,850 55,125 55,100 8,950.00 889.35 - - 5,000 -
9.30 4.00 3,541,175 2,721,650 430,300 9,000.00 361.60 -84.60 282,725 599,075 69,850
5.60 -17.45 6,250 4,525 4,525 9,050.00 700.65 - - 6,750 -
4.60 1.70 930,800 234,675 143,725 9,100.00 440.00 -60.80 2,000 2,475 2,000
16.90 - - - - 9,150.00 1,041.50 - - 8,150 -
2.60 0.65 248,450 101,625 93,975 9,200.00 540.00 -1,302.60 50 - -
12.25 - - - - 9,250.00 1,258.55 - - 11,800 -
1.65 -16.80 112,200 14,650 14,650 9,300.00 640.00 -1,304.10 2,050 2,000 2,000
8.75 - - - - 9,350.00 958.00 - - 16,650 -
1.00 -38.80 2,200 125 125 9,400.00 745.00 -1,162.25 1,050 25 25
6.65 - - - - 9,450.00 1,289.65 - - - -
1.20 0.15 345,025 307,625 99,525 9,500.00 849.25 -88.20 61,350 276,200 17,675
0.70 - - - - 9,550.00 1,064.50 - - 250 -
34.30 - - - - 9,600.00 1,918.40 - - - -
0.90 - - - - 9,650.00 1,279.00 - - 8,600 -
31.60 - - - - 9,700.00 1,952.65 - - - -
- - - - - 9,750.00 1,162.40 -147.30 50 25 25
20.45 - - - - 9,800.00 1,949.20 - - - -
- - - - - 9,850.00 1,435.25 - - 9,150 -
17.65 - - - - 9,900.00 1,965.65 - - - -
- - - - - 9,950.00 1,432.50 - - - -
0.65 -0.40 39,700 33,925 23,000 10,000.00 1,345.05 -89.65 23,850 390,425 4,125
- - - - - 10,050.00 1,450.30 - - - -
22.20 - - - - 10,100.00 1,990.00 - - - -
5.35 - - - - 10,200.00 2,050.50 - - - -
2.40 - - - - 10,300.00 2,110.25 - - - -
0.15 - - - - 10,400.00 2,157.90 - - - -
0.15 -0.05 850 750 750 10,500.00 1,839.40 -104.20 8,450 11,325 7,750
0.10 - - - - 10,600.00 2,153.55 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
22,216,425 1,275,575 6.09%
Call
38,138,700 3,832,000 11.17%
Put
34,022,675 5,091,825 17.60%
Total
94,377,800 10,199,400 12.12%
Change in Volumes
Current Vol Change % Chg
Future
9,751,675 226,825 2.38%
Call
45,947,450 24,737,575 116.63%
Put
50,652,700 25,610,800 102.27%
Total
106,351,825 50,575,200 90.67%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 24Dec2014 - 8,700.00 75.60 11,326,050
NIFTY 24Dec2014 - 8,800.00 41.40 9,628,350
NIFTY 24Dec2014 - 8,600.00 125.40 8,183,350
NIFTY 24Dec2014 - 8,900.00 20.45 5,442,025
NIFTY 24Dec2014 - 9,000.00 9.30 3,541,175
Most Active Puts
Puts Price Volumes
NIFTY 24Dec2014 - 8,500.00 56.25 10,856,300
NIFTY 24Dec2014 - 8,600.00 88.25 9,553,000
NIFTY 24Dec2014 - 8,400.00 35.05 8,078,075
NIFTY 24Dec2014 - 8,300.00 21.70 6,570,675
NIFTY 24Dec2014 - 8,200.00 13.95 3,692,625
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(November 27, 2014)

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.