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

Index

Expiry Date

NIFTY 28Dec2017

LIVE
NSE
Oct 23, 19:23

10256.10

48.80 (0.48%)

Open Price 10,224.55
High Price 10,293.10
Low Price 10,192.20
Prev. Close 10,207.30
Spot Price 10,184.85
Open Int PCR 1.53
Prev OI PCR 1.51
Bid Price 10,264.30
Bid Qty 75
Average Price 10,239.39
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 13,270.25
Market Lot
Open Interest 497,025
Open Int. Chg 19,575
Open Int. Chg % 4.10
Offer Price 10,268.15
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
6,635.00 30.85 225 455,475 - 3,500.00 53.35 - - - -
- - - - - 3,600.00 0.05 - - - -
- - - - - 3,700.00 0.10 - - - -
- - - - - 3,800.00 0.10 - - - -
- - - - - 3,900.00 0.15 - - - -
6,154.60 13.85 675 158,625 - 4,000.00 0.25 - - - -
- - - - - 4,100.00 1.25 - - - -
- - - - - 4,200.00 0.85 - - - -
- - - - - 4,300.00 1.10 - - - -
3,058.95 - - - - 4,400.00 1.50 - - - -
2,995.50 - - - - 4,500.00 1.90 - - - -
- - - - - 4,600.00 2.50 - - - -
- - - - - 4,700.00 3.15 - - - -
- - - - - 4,800.00 4.00 - - - -
- - - - - 4,900.00 5.00 - - - -
5,166.70 41.20 75 262,800 75 5,000.00 1.50 - - 141,600 -
2,617.70 - - - - 5,100.00 7.70 - - - -
- - - - - 5,200.00 9.40 - - - -
- - - - - 5,300.00 11.35 - - - -
- - - - - 5,400.00 13.70 - - - -
4,727.05 - - 4,800 - 5,500.00 59.25 - - 9,900 -
2,309.85 - - - - 5,600.00 19.45 - - - -
2,249.40 - - - - 5,700.00 22.95 - - - -
2,189.45 - - - - 5,800.00 26.90 - - - -
2,130.00 - - - - 5,900.00 31.35 - - - -
4,196.20 42.45 825 280,725 -525 6,000.00 1.60 - - 387,375 -
2,012.80 - - - - 6,100.00 42.00 - - - -
1,955.10 - - - - 6,200.00 48.20 - - - -
1,898.05 - - - - 6,300.00 55.10 - - - -
1,841.70 - - - - 6,400.00 67.10 - - - -
3,350.75 - - 1,200 - 6,500.00 1.90 - - 37,925 -
1,731.20 - - - - 6,600.00 51.70 - - 9,550 -
1,677.15 - - - - 6,700.00 89.90 - - - -
1,623.95 - - - - 6,800.00 100.65 - - - -
1,571.60 - - - - 6,900.00 112.20 - - - -
3,160.00 23.05 75 275,175 -75 7,000.00 1.60 - - 148,950 -
1,469.60 - - - - 7,100.00 138.05 - - - -
1,420.00 - - - - 7,200.00 0.10 - - - -
1,371.40 - - - - 7,300.00 167.65 - - - -
2,310.00 - - 1,725 - 7,400.00 184.15 - - - -
2,703.40 48.40 75 303,450 75 7,500.00 2.25 -0.30 75 325,500 -
2,589.35 138.10 - 175,000 - 7,600.00 256.15 - - 14,550 -
1,800.70 - - 150,000 - 7,700.00 239.00 - - - -
2,437.90 - - 130,000 - 7,800.00 5.55 - - 20,250 -
1,181.90 - - - - 7,900.00 3.10 - - - -
2,211.70 37.70 2,625 699,100 1,425 8,000.00 3.35 -1.10 1,425 541,150 150
2,131.00 - - 834,325 - 8,100.00 3.00 -1.00 75 93,900 -
1,975.20 -54.80 225 594,075 225 8,200.00 2.55 - - 525 -
- - - - - 8,250.00 0.45 - - - -
1,782.00 - - 419,275 - 8,300.00 10.00 - - 92,325 -
- - - - - 8,350.00 0.85 - - - -
1,865.00 - - 953,775 - 8,400.00 3.05 - - 5,700 -
- - - - - 8,450.00 1.45 - - - -
1,714.00 7.30 1,950 1,105,900 1,275 8,500.00 8.10 0.10 3,450 543,700 900
- - - - - 8,550.00 2.50 - - - -
1,521.00 - - 811,875 - 8,600.00 41.30 - - 144,875 -
- - - - - 8,650.00 4.10 - - - -
1,501.45 52.60 75 684,300 75 8,700.00 33.00 - - 19,300 -
- - - - - 8,750.00 6.55 - - - -
1,396.90 -71.15 225 406,250 225 8,800.00 3.25 -116.45 75 170,350 75
- - - - - 8,850.00 10.20 - - - -
1,251.25 - - 336,900 - 8,900.00 4.65 - - 56,300 -
- - - - - 8,950.00 15.45 - - - -
1,241.90 34.35 62,325 926,275 56,925 9,000.00 17.95 -4.30 114,900 2,001,825 12,750
- - - - - 9,050.00 22.75 - - - -
650.00 - - 75 - 9,100.00 20.00 - - 205,050 -
- - - - - 9,150.00 32.65 - - - -
795.05 - - 22,800 - 9,200.00 24.80 -0.25 2,250 47,250 1,200
- - - - - 9,250.00 45.75 - - - -
765.00 - - 75 - 9,300.00 29.70 -3.55 14,400 63,525 -1,950
- - - - - 9,350.00 62.55 - - - -
804.30 - - 1,425 - 9,400.00 35.00 -5.60 6,975 105,975 -1,800
549.75 - - - - 9,450.00 83.75 - - - -
790.00 50.85 2,175 924,375 1,425 9,500.00 44.10 -8.05 268,950 2,417,575 -38,925
477.25 - - - - 9,550.00 109.70 - - - -
657.00 - - 10,650 - 9,600.00 50.55 -9.75 18,300 611,375 -2,175
410.25 - - - - 9,650.00 141.15 - - - -
606.05 31.55 6,525 86,700 5,850 9,700.00 59.30 -7.10 126,900 438,975 300
348.95 - - - - 9,750.00 178.30 - - - -
520.00 44.85 1,200 112,725 300 9,800.00 73.05 -12.55 45,300 367,725 8,175
293.60 - - - - 9,850.00 221.40 - - - -
445.00 49.00 1,575 112,275 150 9,900.00 88.80 -11.90 54,600 758,375 16,875
244.25 - - - - 9,950.00 270.50 - - - -
363.50 32.35 27,225 2,294,250 -1,800 10,000.00 112.45 -17.50 286,875 4,792,200 95,250
200.85 - - - - 10,050.00 325.55 - - - -
290.10 27.85 8,025 219,525 -1,275 10,100.00 137.30 -15.20 58,725 207,450 -7,800
163.25 - - - - 10,150.00 386.40 - - - -
225.55 25.05 36,150 405,675 5,550 10,200.00 166.30 -20.65 60,750 617,525 225
131.15 - - - - 10,250.00 452.70 - - - -
164.90 12.45 41,625 421,050 -6,300 10,300.00 209.00 -18.10 27,750 162,825 -5,175
104.50 - - - - 10,350.00 524.50 - - - -
118.05 14.90 67,050 231,375 18,750 10,400.00 253.05 -37.30 7,650 170,875 3,075
81.70 - - - - 10,450.00 600.15 - - - -
81.85 7.65 251,625 1,538,475 21,675 10,500.00 316.80 -43.05 17,475 828,225 -750
63.30 - - - - 10,550.00 680.20 - - - -
51.25 3.65 38,325 159,750 4,125 10,600.00 399.00 49.00 75 91,975 -75
48.45 - - - - 10,650.00 763.80 - - - -
29.85 1.40 25,725 177,075 -7,650 10,700.00 489.00 74.00 150 213,975 75
36.65 - - - - 10,750.00 850.45 - - - -
19.90 -1.30 2,850 23,325 600 10,800.00 1,537.00 - - 900 -
27.35 - - - - 10,850.00 939.60 - - - -
13.10 -2.15 225 1,425 75 10,900.00 701.40 - - - -
20.20 - - - - 10,950.00 1,030.85 - - - -
8.70 -1.45 54,975 354,075 17,700 11,000.00 730.00 -39.30 1,275 392,325 525
14.70 - - - - 11,050.00 1,123.85 - - - -
10.00 -4.20 75 1,125 75 11,100.00 840.00 - - 75 -
10.60 - - - - 11,150.00 - - - - -
17.35 - - 1,575 - 11,200.00 1,400.00 - - 55,950 -
18.00 - - - - 11,250.00 1,313.55 - - - -
18.00 - - 75 - 11,300.00 1,132.95 - - - -
5.40 - - - - 11,350.00 1,329.20 - - - -
5.50 - - 338,025 - 11,400.00 1,457.05 - - 423,575 -
14.50 - - - - 11,450.00 1,316.15 - - - -
3.50 - - 30,525 - 11,500.00 1,280.00 -578.65 75 75 75
4.10 - - - - 11,550.00 - - - - -
19.60 - - - - 11,600.00 1,887.05 - - - -
3.35 - - - - 11,650.00 - - - - -
9.40 - - - - 11,700.00 1,899.30 - - - -
2.80 - - - - 11,750.00 - - - - -
5.60 - - - - 11,800.00 2,100.00 - - 75 -
2.95 - - - - 11,900.00 1,916.30 - - - -
1.00 0.25 139,125 149,775 54,150 12,000.00 1,714.10 -16.15 55,425 165,150 55,200
3.10 - - - - 12,100.00 2,006.40 - - - -
0.40 - - - - 12,200.00 - - - - -
0.40 - - - - 12,300.00 - - - - -
0.30 - - - - 12,400.00 2,097.20 - - - -
0.15 - - - - 12,500.00 2,203.65 - - 450 -
0.05 - - - - 12,600.00 2,229.20 - - - -

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 28Dec2017 - 10,500.00 81.85 251,625
NIFTY 28Dec2017 - 12,000.00 1.00 139,125
NIFTY 28Dec2017 - 10,400.00 118.05 67,050
NIFTY 28Dec2017 - 9,000.00 1,241.90 62,325
NIFTY 28Dec2017 - 11,000.00 8.70 54,975
Most Active Puts
Puts Price Volumes
NIFTY 28Dec2017 - 10,000.00 112.45 286,875
NIFTY 28Dec2017 - 9,500.00 44.10 268,950
NIFTY 28Dec2017 - 9,700.00 59.30 126,900
NIFTY 28Dec2017 - 9,000.00 17.95 114,900
NIFTY 28Dec2017 - 10,200.00 166.30 60,750
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