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

Index

Expiry Date

NIFTY 30Nov2017

LIVE
NSE
Oct 19, 23:41

10171.30

-97.95 (-0.95%)

Open Price 10,265.00
High Price 10,265.00
Low Price 10,141.50
Prev. Close 10,269.25
Spot Price 10,146.55
Open Int PCR 1.51
Prev OI PCR 1.62
Bid Price 10,146.00
Bid Qty 75
Average Price 10,186.95
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 49,584.98
Market Lot
Open Interest 2,065,275
Open Int. Chg 76,875
Open Int. Chg % 3.87
Offer Price 10,151.60
Offer Qty 150

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
1,960.20 - - 5,325 - 8,250.00 0.15 - - - -
1,952.75 - - 125,250 - 8,300.00 1.40 0.40 300 87,225 -
1,617.10 - - - - 8,350.00 0.05 - - - -
1,809.80 - - 4,875 - 8,400.00 1.05 - - 4,500 -
1,599.85 - - - - 8,450.00 0.65 - - - -
1,647.85 -93.85 675 28,950 675 8,500.00 2.25 0.35 2,925 18,525 675
1,501.90 - - - - 8,550.00 1.20 - - - -
1,629.90 - - 900 - 8,600.00 3.05 - - 750 -
1,404.30 - - - - 8,650.00 2.00 - - - -
1,500.00 - - 675 - 8,700.00 2.35 - - 675 -
1,307.20 - - - - 8,750.00 3.35 - - - -
1,381.30 -71.90 225 600 225 8,800.00 1.50 -2.10 75 35,775 75
1,210.80 - - - - 8,850.00 5.45 - - - -
1,320.40 - - 8,250 - 8,900.00 4.45 - - 32,325 -
1,115.45 - - - - 8,950.00 8.50 - - - -
1,167.15 -91.75 675 155,250 -675 9,000.00 7.45 2.30 9,750 370,500 -750
1,021.50 - - - - 9,050.00 13.00 - - - -
1,151.00 - - 2,625 - 9,100.00 8.00 1.95 5,625 62,925 -1,200
929.35 - - - - 9,150.00 19.30 - - - -
1,058.00 - - 19,725 - 9,200.00 10.00 2.45 14,475 490,425 4,725
839.55 - - - - 9,250.00 27.95 - - - -
961.75 - - 19,200 - 9,300.00 13.65 4.00 27,600 684,525 12,150
752.65 - - - - 9,350.00 39.50 - - - -
859.90 - - 48,825 - 9,400.00 19.50 7.35 50,175 570,900 6,675
669.20 - - - - 9,450.00 54.50 - - - -
692.10 -77.70 10,425 82,875 600 9,500.00 25.40 9.00 133,350 885,375 9,225
589.80 - - - - 9,550.00 73.50 - - - -
590.45 -83.10 75 70,800 - 9,600.00 34.10 13.80 182,850 938,175 48,225
515.30 - - - - 9,650.00 97.50 - - - -
523.30 -56.10 450 85,275 -300 9,700.00 43.40 16.20 263,175 1,039,725 24,675
445.20 - - - - 9,750.00 125.85 - - - -
421.10 -72.75 7,425 186,150 3,150 9,800.00 54.00 18.05 293,700 825,900 34,575
225.20 - - 150 - 9,850.00 86.00 - - 225 -
343.15 -68.80 14,550 399,900 -150 9,900.00 72.90 24.05 345,450 1,126,875 6,975
300.00 - - 375 - 9,950.00 54.80 - - 1,800 -
263.35 -62.65 47,250 513,300 6,225 10,000.00 95.35 29.55 830,175 1,795,200 15,000
270.30 - - - - 10,050.00 101.75 25.70 300 6,000 -225
191.10 -55.25 123,525 758,850 59,775 10,100.00 121.80 36.20 596,550 1,187,850 -5,100
173.65 -17.30 975 1,275 900 10,150.00 136.40 35.35 13,200 20,175 -750
133.80 -46.35 343,125 1,122,450 63,000 10,200.00 158.35 43.65 663,975 1,332,750 53,550
101.05 -49.65 15,300 20,475 5,925 10,250.00 176.00 43.85 1,425 41,250 -
85.65 -35.45 398,250 1,064,925 119,325 10,300.00 207.30 53.00 115,950 420,825 8,550
68.80 -26.80 4,650 6,900 1,950 10,350.00 419.60 - - - -
54.40 -24.20 425,175 1,234,875 96,900 10,400.00 271.00 65.50 41,325 286,575 6,375
118.60 - - - - 10,450.00 488.35 - - - -
30.15 -15.10 432,150 1,419,450 58,350 10,500.00 353.40 77.55 56,550 254,475 22,500
93.80 - - - - 10,550.00 562.00 - - - -
15.50 -8.55 196,725 566,025 28,800 10,600.00 431.50 82.85 2,850 11,025 825
73.30 - - - - 10,650.00 639.95 - - - -
8.30 -4.10 51,525 240,525 11,100 10,700.00 522.00 83.85 375 13,275 375
56.55 - - - - 10,750.00 721.65 - - - -
5.10 -1.25 24,150 156,600 3,825 10,800.00 763.75 - - - -
43.10 - - - - 10,850.00 806.65 - - - -
3.90 0.50 4,500 50,775 975 10,900.00 598.90 - - 75 -
32.45 - - - - 10,950.00 894.45 - - - -
2.20 -0.30 18,675 327,525 9,000 11,000.00 810.20 91.25 3,900 244,350 3,300
24.15 - - - - 11,050.00 984.60 - - - -
20.75 - - - - 11,100.00 1,030.40 - - - -
17.75 - - - - 11,150.00 1,076.65 - - - -
2.45 - - 7,050 - 11,200.00 913.05 - - 75 -
14.50 - - - - 11,250.00 1,170.25 - - - -
3.55 - - 675 - 11,300.00 1,000.00 - - 150 -
9.25 - - - - 11,350.00 1,265.05 - - - -
7.80 - - - - 11,400.00 1,312.80 - - - -
6.05 - - - - 11,450.00 1,309.85 - - - -
0.75 0.15 75 27,450 - 11,500.00 1,296.90 81.55 825 29,925 675
3.05 - - - - 11,550.00 1,304.05 - - - -
2.45 - - - - 11,600.00 1,352.80 - - - -
0.95 - - - - 11,650.00 1,352.00 - - - -
0.35 - - - - 11,700.00 1,378.40 - - - -
- - - - - 11,750.00 1,446.85 - - 1,350 -

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 30Nov2017 - 10,500.00 30.15 432,150
NIFTY 30Nov2017 - 10,400.00 54.40 425,175
NIFTY 30Nov2017 - 10,300.00 85.65 398,250
NIFTY 30Nov2017 - 10,200.00 133.80 343,125
NIFTY 30Nov2017 - 10,600.00 15.50 196,725
Most Active Puts
Puts Price Volumes
NIFTY 30Nov2017 - 10,000.00 95.35 830,175
NIFTY 30Nov2017 - 10,200.00 158.35 663,975
NIFTY 30Nov2017 - 10,100.00 121.80 596,550
NIFTY 30Nov2017 - 9,900.00 72.90 345,450
NIFTY 30Nov2017 - 9,800.00 54.00 293,700
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