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

Option Chain Snapshot

NIFTY 30Nov2017

10303.50

-5.35 (-0.05%)

Index

Expiry Date

Enter 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
2,024.50 -0.05 - 51,525 - 8,250.00 0.75 0.05 75 26,175 -
1,994.80 9.85 600 1,511,700 -450 8,300.00 0.50 0.15 150 243,975 -75
- - - - - 8,350.00 1.00 - - 525 -
1,890.00 3.60 600 202,350 - 8,400.00 0.50 0.10 375 95,250 -
1,599.85 - - - - 8,450.00 0.65 - - - -
1,802.05 0.35 12,075 829,800 -6,075 8,500.00 0.45 0.05 10,875 260,625 -2,400
- - - - - 8,550.00 1.20 - - - -
1,685.00 -18.95 - 83,700 - 8,600.00 0.50 0.05 6,000 52,425 75
- - - - - 8,650.00 - - - - -
1,581.20 -24.00 - 34,275 - 8,700.00 0.45 -0.05 - 52,725 -
- - - - - 8,750.00 - - - - -
1,514.00 - - 95,250 - 8,800.00 0.50 -0.65 9,000 91,125 -75
- - - - - 8,850.00 - - - - -
1,391.50 - - 43,500 - 8,900.00 1.15 -0.05 300 211,500 -
- - - - - 8,950.00 - - - - -
1,311.00 2.30 2,700 709,200 -1,425 9,000.00 1.20 -0.15 3,975 758,550 975
- - - - - 9,050.00 2.00 0.45 - 300 -
1,227.70 - - 72,600 - 9,100.00 1.30 -0.15 7,875 130,275 525
- - - - - 9,150.00 - - - - -
1,107.45 9.15 675 147,825 - 9,200.00 1.60 -0.25 14,025 563,250 75
- - - - - 9,250.00 - - - - -
1,032.25 23.35 75 90,975 - 9,300.00 1.75 -0.35 47,175 547,425 -7,425
- - - - - 9,350.00 - - - - -
936.00 27.80 225 87,525 - 9,400.00 1.85 -0.25 37,200 679,800 -8,775
- - - - - 9,450.00 - - - - -
815.10 13.35 1,350 329,550 -225 9,500.00 2.10 -0.35 88,575 1,452,225 6,075
- - - - - 9,550.00 3.10 - - 600 -
700.00 -6.50 225 193,275 - 9,600.00 2.45 -0.40 165,825 1,593,225 30,075
- - - - - 9,650.00 - - - - -
603.85 -8.05 675 218,475 -225 9,700.00 2.85 -0.60 301,050 1,534,575 44,775
560.60 - - 300 - 9,750.00 3.00 -0.65 300 5,850 -
505.65 -9.75 2,700 222,150 -975 9,800.00 4.00 -0.70 481,725 1,672,500 -20,700
600.85 - - 300 - 9,850.00 4.95 -1.05 12,150 60,000 2,700
405.90 -6.35 9,375 628,125 -225 9,900.00 6.20 -1.50 943,200 2,200,725 -75,975
380.00 -48.40 75 3,450 -75 9,950.00 8.15 -2.25 24,375 230,475 975
313.95 -8.50 33,225 682,950 4,650 10,000.00 11.55 -1.70 1,711,275 4,894,275 236,475
281.25 9.85 225 3,525 -75 10,050.00 15.50 -2.05 128,400 209,550 14,100
223.50 -9.55 127,350 789,975 -29,250 10,100.00 21.20 -2.40 1,682,550 2,810,850 -9,525
176.30 -10.00 7,050 163,350 2,025 10,150.00 29.30 -2.95 337,575 776,550 -56,700
143.50 -9.15 928,350 2,034,600 -21,600 10,200.00 40.90 -2.65 3,489,225 5,163,675 531,975
106.95 -7.55 99,975 403,500 12,525 10,250.00 54.65 -3.55 946,575 1,078,875 203,175
80.65 -7.70 4,203,375 4,074,975 350,700 10,300.00 75.95 -1.90 3,491,925 4,527,825 130,725
58.00 -5.85 635,700 921,825 74,775 10,350.00 102.10 -2.65 289,350 771,150 -7,500
41.25 -5.60 5,009,175 4,794,075 -85,875 10,400.00 133.10 1.00 927,375 1,681,125 126,900
28.60 -3.15 262,875 571,650 6,225 10,450.00 168.00 -0.45 14,850 127,425 1,350
19.80 -2.70 3,017,400 6,164,700 169,050 10,500.00 211.00 7.40 143,625 726,450 16,425
13.35 -2.25 140,550 428,175 8,775 10,550.00 238.40 -6.00 375 17,775 -75
9.15 -1.10 1,531,500 4,370,175 95,325 10,600.00 297.00 2.20 43,800 398,550 300
6.30 -0.90 67,575 295,200 16,425 10,650.00 417.00 - - 600 -
4.40 -0.80 930,075 3,132,525 -1,950 10,700.00 389.75 11.45 5,025 327,525 -375
3.45 -0.45 47,175 237,000 10,875 10,750.00 - - - - -
2.55 -0.30 341,475 2,423,550 13,950 10,800.00 472.35 -12.05 525 37,875 -
2.30 - 8,550 68,475 -225 10,850.00 499.65 - - - -
1.95 -0.15 130,725 1,313,850 13,275 10,900.00 572.75 -4.15 225 7,275 -
1.70 -0.05 150 50,475 150 10,950.00 - - - - -
1.50 -0.20 124,200 1,629,975 -3,450 11,000.00 684.80 4.70 14,775 966,675 -11,475
2.00 - - 1,575 - 11,050.00 900.00 - - - -
1.15 -0.25 18,150 315,225 1,125 11,100.00 773.55 - - 7,050 -
0.85 - - 450 - 11,150.00 - - - - -
1.00 -0.20 12,075 279,150 -300 11,200.00 882.65 - - 3,825 -
1.20 -0.30 - - - 11,250.00 - - - - -
0.75 -0.10 6,675 121,275 -2,100 11,300.00 954.00 - - 675 -
1.00 - - 1,275 - 11,350.00 - - - - -
0.70 -0.10 - 159,375 - 11,400.00 1,045.00 - - 16,275 -
0.50 - - 75 - 11,450.00 - - - - -
0.55 -0.10 7,425 583,800 4,800 11,500.00 1,187.70 20.75 11,700 1,045,425 7,125
1.00 - - 225 - 11,550.00 - - - - -
0.20 - - 18,825 - 11,600.00 1,378.40 - - 13,350 -
0.75 - - - - 11,650.00 - - - - -
0.45 - - 17,325 - 11,700.00 1,315.15 - - 20,925 -
0.05 -0.10 300 3,075 -225 11,750.00 1,450.50 30.65 300 34,650 -
0.70 - - 31,650 - 11,800.00 1,579.95 - - 1,425 -
0.05 - - 1,350 - 11,850.00 - - - - -
0.05 - - 300 - 11,900.00 1,544.95 - - 1,125 -
- - - - - 11,950.00 - - - - -
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(November 17, 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