YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - NIFTY 50

Index

Expiry Date

NIFTY 30Dec2021

LIVE
NSE
Dec 03, 15:30

17252.50

-180.15 (-1.03%)

Open Price 17,468.70
High Price 17,515.00
Low Price 17,220.00
Prev. Close 17,432.65
Spot Price 17,196.70
Open Int PCR 0.91
Prev OI PCR 1.42
Bid Price 17,252.00
Bid Qty 450
Rollover % 6.01%
Average Price 17,358.43
No. of Contracts Traded 224,062
Turnover (Rs. in lakhs) 1,944,682.27
Market Lot 50
Open Interest 11,289,350
Open Int. Chg -495,600
Open Int. Chg % -4.21
Offer Price 17,252.50
Offer Qty 200

Chart - NIFTY 50

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
- - - - - 5,200.00 - - - - -
- - - - - 5,500.00 - - - - -
- - - - - 5,700.00 - - - - -
- - - - - 5,800.00 - - - - -
- - - - - 5,900.00 - - - - -
- - - - - 6,000.00 - - - - -
- - - - - 6,100.00 - - - - -
- - - - - 6,200.00 - - - - -
- - - - - 6,300.00 - - - - -
- - - - - 6,400.00 - - - - -
- - - - - 6,500.00 - - - - -
- - - - - 6,600.00 - - - - -
- - - - - 6,700.00 - - - - -
- - - - - 6,800.00 - - - - -
- - - - - 6,900.00 - - - - -
- - - - - 7,000.00 - - - - -
- - - - - 7,100.00 - - - - -
- - - - - 7,200.00 657.50 - - - -
- - - - - 7,300.00 - - - - -
- - - - - 7,400.00 - - - - -
- - - - - 7,500.00 - - - - -
- - - - - 7,600.00 - - - - -
- - - - - 7,700.00 - - - - -
- - - - - 7,800.00 199.00 - - - -
- - - - - 7,900.00 - - - - -
- - - - - 8,000.00 2.95 -0.10 600 58,225 225
- - - - - 8,100.00 - - - - -
- - - - - 8,200.00 900.00 - - - -
- - - - - 8,300.00 430.30 - - - -
- - - - - 8,400.00 - - - - -
- - - - - 8,500.00 1.15 -1.85 150 10,075 100
- - - - - 8,600.00 - - - - -
- - - - - 8,700.00 - - - - -
- - - - - 8,800.00 - - - - -
- - - - - 8,900.00 164.65 - - - -
8,320.00 - - 7,375 - 9,000.00 2.85 -0.15 14,300 93,625 -650
- - - - - 9,100.00 410.00 - - 14,025 -
- - - - - 9,200.00 3.10 - - 5,625 -
- - - - - 9,300.00 - - - - -
- - - - - 9,400.00 - - - - -
- - - - - 9,500.00 200.00 - - - -
- - - - - 9,600.00 - - - - -
- - - - - 9,700.00 156.75 - - 3,375 -
- - - - - 9,800.00 - - - - -
- - - - - 9,900.00 1,078.40 - - - -
7,191.20 -202.55 350 516,850 -300 10,000.00 2.55 -0.45 2,950 203,500 -625
1,572.70 - - - - 10,100.00 2.00 - - 825 -
- - - - - 10,200.00 5.90 - - 225 -
- - - - - 10,300.00 6.40 - - 600 -
1,459.65 - - - - 10,400.00 3.05 - - 2,925 -
6,654.00 - - 1,500 - 10,500.00 3.20 0.20 6,250 542,375 -
5,350.00 - - 63,750 - 10,600.00 2.00 - - 11,650 -
5,660.00 - - 69,900 - 10,700.00 3.30 - - 9,750 -
2,341.30 - - 35,625 - 10,800.00 3.85 - - 8,950 -
1,307.65 - - - - 10,900.00 9.40 - - 3,400 -
6,235.00 -109.95 300 24,650 -250 11,000.00 3.70 -0.30 3,950 378,925 -1,000
- - - - - 11,100.00 79.95 - - 150 -
- - - - - 11,200.00 - - - - -
- - - - - 11,300.00 11.40 - - 675 -
- - - - - 11,400.00 3.00 - - 1,425 -
5,750.00 162.50 50 54,200 -50 11,500.00 3.05 - 100 116,650 -100
2,650.00 - - 5,250 - 11,600.00 1.00 - - 39,400 -
5,069.90 - - 45,950 - 11,700.00 3.70 - - 59,450 -
2,261.15 - - 12,975 - 11,800.00 - - - - -
1,048.10 - - 29,400 - 11,900.00 - - - - -
5,355.00 113.60 150 68,225 - 12,000.00 3.80 -1.00 3,400 143,475 -1,200
1,252.05 - - - - 12,100.00 1,403.00 - - - -
- - - - - 12,200.00 3.05 - - 250 -
1,172.10 - - - - 12,300.00 1,897.95 - - 75 -
- - - - - 12,400.00 3.85 - - 350 -
4,950.00 - - 16,300 - 12,500.00 3.50 - - 124,150 -
- - - - - 12,600.00 - - - - -
- - - - - 12,700.00 20.00 - - 150 -
- - - - - 12,800.00 1,905.00 - - - -
- - - - - 12,900.00 - - - - -
4,213.95 -136.05 500 122,375 -50 13,000.00 4.60 -1.90 53,250 328,600 -9,550
- - - - - 13,100.00 - - - - -
- - - - - 13,200.00 - - - - -
- - - - - 13,300.00 - - - - -
- - - - - 13,400.00 - - - - -
3,750.00 -135.20 450 10,700 -200 13,500.00 6.10 -1.75 41,200 256,625 -12,475
- - - - - 13,600.00 - - - - -
- - - - - 13,700.00 - - - - -
- - - - - 13,800.00 - - - - -
- - - - - 13,900.00 - - - - -
3,283.85 -159.15 800 101,075 -200 14,000.00 8.20 -2.15 194,500 793,050 -4,875
- - - - - 14,100.00 - - - - -
- - - - - 14,200.00 902.10 - - - -
- - - - - 14,300.00 1,621.70 - - - -
- - - - - 14,400.00 1,502.90 - - - -
2,745.00 -185.30 1,700 288,275 -550 14,500.00 11.00 -1.60 224,850 777,425 -2,325
- - - - - 14,600.00 1,451.95 - - - -
- - - - - 14,700.00 1,361.00 - - - -
- - - - - 14,800.00 - - - - -
2,250.00 -188.95 15,300 699,275 -3,450 15,000.00 16.60 0.05 638,350 1,920,800 3,525
1,755.75 -195.20 13,250 498,825 2,650 15,500.00 24.95 1.60 607,900 1,432,450 -72,275
1,666.15 - - 200 - 15,550.00 27.75 6.25 5,300 9,350 -900
1,666.40 - - 300 - 15,600.00 27.80 2.45 64,450 20,850 -6,200
- - - - - 15,650.00 27.05 1.45 2,050 1,800 -250
1,621.35 - - 250 - 15,700.00 31.20 3.60 132,550 32,300 -4,000
1,478.30 - - 50 - 15,750.00 32.50 3.80 6,150 6,650 3,250
1,530.35 - - 300 - 15,800.00 35.25 4.60 156,800 77,700 -9,900
1,427.40 - - 50 - 15,850.00 37.50 -16.10 2,150 1,300 950
1,499.95 - - 2,200 - 15,900.00 40.15 5.80 217,500 277,800 3,600
1,395.40 - - 400 - 15,950.00 43.00 7.45 6,650 16,450 1,650
1,285.00 -181.15 36,650 728,025 -14,300 16,000.00 47.00 9.05 1,712,100 3,272,425 67,075
1,380.80 29.65 150 850 - 16,050.00 49.55 9.45 18,150 10,700 900
1,196.00 -169.00 100 1,800 50 16,100.00 51.90 9.50 252,250 264,200 38,900
1,156.50 -154.95 100 550 -50 16,150.00 56.10 11.35 24,150 20,750 4,300
1,292.00 - - 3,750 - 16,200.00 59.75 11.60 482,450 622,550 -22,100
1,048.05 -183.55 250 850 100 16,250.00 64.10 12.90 63,100 26,700 -950
1,048.60 -146.40 1,850 7,400 200 16,300.00 68.20 14.10 507,300 543,050 -25,800
975.70 -74.30 150 1,900 -50 16,350.00 76.85 19.80 16,450 17,550 -950
921.75 -184.55 1,300 6,200 50 16,400.00 80.00 18.60 410,350 602,350 31,200
859.00 -95.65 550 3,300 150 16,450.00 87.40 22.85 49,050 26,400 1,150
840.00 -158.55 94,250 532,575 -23,350 16,500.00 93.85 23.60 2,557,750 2,447,275 139,450
772.80 -85.40 300 2,950 200 16,550.00 102.50 26.85 30,600 38,550 1,100
755.00 -154.30 2,150 12,650 -1,000 16,600.00 108.25 27.55 470,850 696,800 21,900
703.20 -150.80 550 3,150 350 16,650.00 118.15 30.90 78,600 29,150 -17,600
668.45 -156.65 6,450 21,200 900 16,700.00 127.70 34.20 839,250 1,395,000 -41,750
631.45 -131.30 4,850 5,100 -300 16,750.00 135.20 34.85 118,450 61,950 15,150
589.60 -156.80 86,000 65,800 -8,100 16,800.00 145.20 37.35 1,050,850 1,260,800 29,050
553.55 -150.45 3,650 9,200 650 16,850.00 157.00 40.35 65,000 55,800 -3,550
435.10 -226.20 70,850 85,600 -17,300 16,900.00 171.70 46.15 787,050 808,200 16,100
482.95 -141.55 3,850 14,950 -450 16,950.00 183.90 49.75 76,150 36,100 -9,350
448.30 -134.25 1,298,050 1,661,525 -360,125 17,000.00 197.95 52.15 4,830,000 4,865,025 -382,950
413.25 -130.90 15,900 15,700 50 17,050.00 215.50 58.90 96,700 54,950 -1,850
380.50 -125.60 1,219,700 488,850 -597,300 17,100.00 229.95 61.05 2,653,000 970,750 -620,400
350.10 -119.95 23,250 30,200 -3,800 17,150.00 246.45 64.50 123,400 65,300 -14,650
318.10 -115.05 1,564,500 805,000 -226,850 17,200.00 268.35 71.50 3,052,150 1,242,950 -291,900
289.50 -113.60 142,100 81,250 13,350 17,250.00 280.75 68.65 268,250 113,900 3,000
262.35 -102.15 2,328,650 787,950 -109,200 17,300.00 312.15 82.15 3,041,750 1,192,600 -249,000
236.60 -97.15 190,600 77,400 11,750 17,350.00 338.00 90.40 223,550 102,300 5,800
222.85 -81.30 5,489,050 1,291,750 659,600 17,400.00 364.00 97.65 5,530,500 1,186,400 493,100
189.00 -86.95 221,150 71,850 26,350 17,450.00 388.15 102.75 160,950 36,450 -550
168.70 -79.45 3,604,500 1,961,425 -44,875 17,500.00 413.00 103.00 2,140,900 1,837,150 -146,550
148.70 -73.90 115,100 46,750 9,700 17,550.00 447.00 114.65 24,100 25,200 -2,100
129.25 -67.75 1,445,100 818,850 2,650 17,600.00 476.45 117.55 600,000 383,700 -180,500
117.60 -57.20 91,900 51,050 6,650 17,650.00 516.85 130.00 9,300 16,750 -3,100
99.50 -54.55 1,186,950 801,550 -17,700 17,700.00 546.20 130.50 210,150 305,250 -8,800
86.60 -47.50 176,800 99,000 38,450 17,750.00 590.00 144.30 4,200 16,500 -450
74.70 -41.55 1,658,850 1,004,900 -38,600 17,800.00 627.55 151.70 292,700 233,650 43,750
64.65 -33.90 186,450 74,850 -10,150 17,850.00 666.00 152.35 1,650 15,400 -400
55.60 -31.95 1,051,800 547,400 1,200 17,900.00 703.90 159.25 61,800 83,550 -9,700
48.50 -26.15 135,600 57,100 14,400 17,950.00 771.00 183.95 1,950 16,850 -50
42.30 -23.05 3,357,400 3,408,475 96,975 18,000.00 786.10 160.40 245,750 2,021,450 11,050
35.95 -18.35 165,550 78,550 5,000 18,050.00 850.00 185.25 800 16,850 -200
30.00 -16.90 926,050 426,550 -10,900 18,100.00 875.00 161.50 6,700 126,800 400
25.75 -13.15 38,450 48,350 6,900 18,150.00 915.00 164.60 2,250 8,500 2,100
22.20 -11.25 1,209,550 758,700 -1,100 18,200.00 973.35 178.95 35,800 84,850 -8,450
19.60 -10.00 81,550 70,500 -2,400 18,250.00 1,015.00 155.00 700 9,950 450
16.80 -7.95 654,250 459,050 -11,150 18,300.00 1,071.70 176.05 13,000 81,450 2,800
14.85 -6.30 32,250 23,950 350 18,350.00 1,112.95 177.20 550 5,450 -150
12.75 -4.95 317,250 272,400 9,950 18,400.00 1,166.60 189.20 2,150 36,000 -50
11.45 -3.80 20,450 25,200 -600 18,450.00 1,213.95 189.95 250 5,000 -
10.85 -3.30 942,800 1,421,775 43,900 18,500.00 1,262.55 187.50 35,850 611,000 500
9.40 -2.60 43,700 25,300 -5,150 18,550.00 1,143.00 -82.00 250 4,350 -150
8.30 -1.50 334,750 387,300 16,300 18,600.00 1,369.55 205.85 2,600 22,250 -1,150
7.60 -0.90 27,700 36,200 1,150 18,650.00 1,179.10 -182.75 50 4,250 -
6.60 -1.00 132,650 318,600 11,550 18,700.00 1,465.05 190.05 450 11,350 50
6.75 -1.10 6,750 107,900 -3,850 18,750.00 1,493.80 34.00 250 600 -50
6.10 -0.20 69,300 336,450 -11,950 18,800.00 1,469.00 89.40 350 7,000 -100
5.50 -0.80 1,100 12,900 -150 18,850.00 1,558.75 - - 2,400 -
5.65 0.15 62,250 292,100 4,600 18,900.00 1,659.35 101.30 250 8,600 -50
4.35 -1.15 200 6,250 -100 18,950.00 1,555.70 - - 2,600 -
5.90 0.20 294,450 1,654,850 -1,150 19,000.00 1,747.70 190.10 22,250 437,600 -
5.75 0.35 2,850 11,250 800 19,050.00 1,758.95 -170.95 200 600 100
5.55 -0.25 50,800 171,850 -9,800 19,100.00 1,812.15 -72.05 350 5,100 -
5.65 -1.30 2,250 5,250 -750 19,150.00 1,179.60 -0.05 - 50 -
4.50 -0.55 12,000 137,300 -4,900 19,200.00 1,903.70 -129.40 50 2,900 -
5.15 -0.05 500 6,950 -500 19,250.00 1,912.80 - - 150 -
4.30 -0.80 3,450 62,900 -600 19,300.00 1,981.55 145.55 550 4,950 250
4.35 0.05 850 2,700 150 19,350.00 2,163.95 - - 100 -
4.95 0.20 150 12,300 - 19,400.00 2,186.45 - - 2,800 -
6.15 0.40 50 3,450 - 19,450.00 1,915.50 - - 50 -
4.15 -0.35 142,100 802,050 -15,000 19,500.00 2,240.00 185.95 4,900 156,650 -400
4.05 -0.40 100 4,050 -50 19,550.00 2,118.50 - - 200 -
4.30 -0.20 1,950 12,050 1,050 19,600.00 2,416.45 - - 550 -
4.45 - - 3,900 - 19,650.00 2,066.00 - - 150 -
4.05 -0.55 3,100 6,400 -1,400 19,700.00 2,500.00 - - 1,650 -
4.45 - - 2,800 - 19,750.00 2,948.70 - - 50 -
4.10 -0.50 600 7,000 -250 19,800.00 2,450.00 -10.00 150 500 100
3.25 -1.10 100 3,950 -50 19,850.00 2,655.35 - - 150 -
3.75 0.05 600 21,000 -100 19,900.00 2,398.30 -185.15 50 3,300 -50
4.10 -0.35 250 12,150 50 19,950.00 2,067.75 - - 50 -
3.90 -0.35 133,200 940,100 -27,400 20,000.00 2,741.00 189.75 6,050 208,150 -1,400
3.75 -0.10 77,600 424,300 -32,200 20,500.00 3,231.50 188.05 900 138,050 -150

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
11,289,350 -495,600 -4.21%
Call
27,783,425 -631,875 -2.22%
Put
36,822,800 -1,230,650 -3.23%
Total
75,895,575 -2,358,125 -3.01%
Change in Volumes
Current Vol Change % Chg
Future
11,203,100 1,895,450 20.36%
Call
31,643,750 8,523,450 36.87%
Put
35,705,700 9,531,450 36.42%
Total
78,552,550 19,950,350 34.04%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 30Dec2021 - 17,400.00 222.85 5,489,050
NIFTY 30Dec2021 - 17,500.00 168.70 3,604,500
NIFTY 30Dec2021 - 18,000.00 42.30 3,357,400
NIFTY 30Dec2021 - 17,300.00 262.35 2,328,650
NIFTY 30Dec2021 - 17,800.00 74.70 1,658,850
Most Active Puts
Puts Price Volumes
NIFTY 30Dec2021 - 17,400.00 364.00 5,530,500
NIFTY 30Dec2021 - 17,000.00 197.95 4,830,000
NIFTY 30Dec2021 - 17,200.00 268.35 3,052,150
NIFTY 30Dec2021 - 17,300.00 312.15 3,041,750
NIFTY 30Dec2021 - 17,100.00 229.95 2,653,000
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(August 06, 2018)

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