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

Index

Expiry Date

NIFTY 26Oct2017

LIVE
NSE
Oct 19, 23:41

10146.15

-91.35 (-0.89%)

Open Price 10,211.75
High Price 10,211.75
Low Price 10,107.10
Prev. Close 10,237.50
Spot Price 10,146.55
Open Int PCR 1.51
Prev OI PCR 1.62
Bid Price 10,117.95
Bid Qty 75
Average Price 10,161.07
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 344,239.27
Market Lot
Open Interest 26,127,375
Open Int. Chg -342,375
Open Int. Chg % -1.29
Offer Price 10,118.00
Offer Qty 1,350

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
1,918.95 -108.55 13,725 2,249,400 11,325 8,200.00 0.40 -0.25 9,975 441,825 5,700
1,565.40 - - - - 8,250.00 0.05 - - - -
1,850.75 - - 30,375 - 8,300.00 0.50 - - 12,375 -
1,580.50 - - - - 8,350.00 0.05 - - - -
1,837.05 - - 234,675 - 8,400.00 0.85 - - 160,500 -
1,571.10 - - - - 8,450.00 0.05 - - - -
1,619.95 -104.90 9,375 778,050 525 8,500.00 0.45 - 1,950 457,425 -
1,606.15 - - - - 8,550.00 0.05 - - - -
1,518.60 59.15 75 445,875 - 8,600.00 1.00 0.50 75 67,650 -75
1,507.75 - - - - 8,650.00 0.05 - - - -
1,436.90 -103.30 75 213,300 - 8,700.00 1.00 0.30 75 69,900 -
1,409.35 - - - - 8,750.00 0.10 - - - -
1,360.20 -63.75 450 176,700 -300 8,800.00 1.20 0.10 300 348,375 -
1,311.05 - - - - 8,850.00 0.15 - - - -
1,320.70 - - 54,675 - 8,900.00 1.25 0.05 5,100 318,150 375
1,212.80 - - - - 8,950.00 0.35 - - - -
1,141.35 -90.90 4,950 748,050 -2,625 9,000.00 1.55 0.30 56,700 1,559,775 -13,650
1,114.80 - - - - 9,050.00 2.45 - - 2,775 -
1,128.10 - - 106,800 - 9,100.00 1.60 0.15 19,050 515,850 -11,475
1,017.20 - - - - 9,150.00 2.20 - - 1,575 -
937.65 -98.20 11,325 185,775 10,275 9,200.00 1.75 0.05 79,650 707,175 -44,550
920.30 - - - - 9,250.00 2.00 - - 1,050 -
827.50 -104.80 975 138,825 -975 9,300.00 2.40 0.20 137,625 1,121,325 -61,425
824.50 - - - - 9,350.00 2.80 - - 2,700 -
710.00 -122.70 225 107,100 -225 9,400.00 3.00 0.25 188,400 1,869,900 -8,175
415.00 - - - - 9,450.00 3.35 0.55 1,425 36,375 -
634.95 -99.95 68,700 422,850 47,625 9,500.00 3.55 0.20 500,700 3,667,650 78,825
298.00 - - 150 - 9,550.00 4.45 0.90 675 75,675 -75
547.05 -89.95 2,850 359,025 -750 9,600.00 4.90 0.85 409,125 2,543,400 15,150
522.35 - - 525 - 9,650.00 5.95 1.70 5,100 117,000 -600
457.20 -82.00 9,900 597,825 -3,675 9,700.00 6.90 1.70 623,025 3,683,025 -27,750
402.30 -74.70 75 54,075 -75 9,750.00 7.75 1.90 47,475 248,700 -600
345.75 -92.35 57,375 732,075 -20,625 9,800.00 11.00 3.55 1,414,200 4,527,600 -219,300
297.15 -88.90 825 37,125 -225 9,850.00 14.05 5.65 161,775 417,225 -9,900
258.20 -88.80 94,500 1,693,350 -18,375 9,900.00 18.15 8.05 2,198,700 4,466,550 -332,400
216.60 -75.60 8,475 115,500 -3,525 9,950.00 22.45 10.20 342,300 662,100 -69,000
163.50 -78.25 374,850 2,338,125 -10,650 10,000.00 29.65 14.85 4,840,725 7,518,300 -86,775
125.30 -71.90 19,800 188,025 -4,725 10,050.00 37.40 20.00 565,575 694,125 -80,700
87.30 -66.10 2,219,025 2,438,850 429,150 10,100.00 51.15 28.05 7,463,475 4,559,100 -66,750
55.60 -53.85 790,200 881,925 254,100 10,150.00 67.40 36.50 1,957,725 900,000 -197,025
35.50 -39.75 7,302,825 4,671,525 1,081,200 10,200.00 89.25 45.75 7,252,275 3,865,950 -1,052,625
19.50 -28.25 1,918,275 1,191,450 210,375 10,250.00 116.85 56.40 527,400 903,525 -42,075
10.65 -17.80 5,238,000 3,871,800 384,150 10,300.00 157.40 66.60 1,851,975 1,149,525 -131,700
5.65 -9.75 791,325 700,275 -18,300 10,350.00 212.20 82.40 3,900 15,300 -375
3.50 -5.25 2,073,150 3,303,525 168,075 10,400.00 247.25 80.65 128,625 249,600 -31,050
2.65 -2.30 372,450 383,025 -28,050 10,450.00 271.45 52.45 75 1,350 75
1.90 -1.50 1,204,500 2,700,300 47,475 10,500.00 354.10 92.45 109,575 677,175 -62,700
1.50 -0.75 15,450 58,050 3,300 10,550.00 422.25 - - - -
0.90 -0.65 352,125 1,311,450 -21,750 10,600.00 469.15 120.65 1,275 11,250 75
1.40 - - 11,625 - 10,650.00 502.35 - - - -
0.65 -0.15 126,900 393,900 -82,875 10,700.00 555.65 97.65 2,175 16,275 1,950
1.80 - - 5,325 - 10,750.00 587.25 - - - -
0.60 - 11,625 306,900 -975 10,800.00 552.75 - - 4,575 -
18.50 - - - - 10,850.00 676.05 - - - -
0.25 -0.30 2,025 42,525 - 10,900.00 653.90 - - 1,425 -
13.00 - - - - 10,950.00 767.80 - - - -
0.40 -0.10 65,550 975,150 -30,900 11,000.00 843.95 90.65 26,250 1,391,400 13,425
7.50 - - - - 11,050.00 861.75 - - - -
0.65 - - 3,300 - 11,100.00 880.55 - - 3,075 -
4.55 - - - - 11,150.00 957.25 - - - -
0.30 - - 8,925 - 11,200.00 993.15 - - 2,325 -
2.70 - - - - 11,250.00 1,053.80 - - - -
0.10 - - 2,775 - 11,300.00 1,071.10 - - 2,025 -
1.60 - - - - 11,350.00 1,151.10 - - - -
0.60 - - 2,850 - 11,400.00 1,302.20 - - 15,150 -
0.05 -0.95 - 7,350 - 11,450.00 1,248.80 - - - -
0.20 -0.15 1,875 206,325 75 11,500.00 1,350.85 100.60 2,400 388,800 750
0.55 - - - - 11,550.00 1,298.30 - - - -
0.10 - - 33,825 - 11,600.00 1,347.45 - - 78,750 -
0.05 - - 1,200 - 11,650.00 1,395.70 - - 8,775 -
- - - - - 11,700.00 1,449.15 - - - -
- - - - - 11,750.00 1,499.05 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Change in Volumes

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 26Oct2017 - 10,200.00 35.50 7,302,825
NIFTY 26Oct2017 - 10,300.00 10.65 5,238,000
NIFTY 26Oct2017 - 10,100.00 87.30 2,219,025
NIFTY 26Oct2017 - 10,400.00 3.50 2,073,150
NIFTY 26Oct2017 - 10,250.00 19.50 1,918,275
Most Active Puts
Puts Price Volumes
NIFTY 26Oct2017 - 10,100.00 51.15 7,463,475
NIFTY 26Oct2017 - 10,200.00 89.25 7,252,275
NIFTY 26Oct2017 - 10,000.00 29.65 4,840,725
NIFTY 26Oct2017 - 9,900.00 18.15 2,198,700
NIFTY 26Oct2017 - 10,150.00 67.40 1,957,725
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(October 16, 2017)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo

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

Technical

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

Fundamental

For all investors looking to unearth stocks that are poised to move.

Sections
Follow us on
Available On