172@29@16@60!~!172@29@0@53!~!|india|indexfutures|nifty|9!~!www|moneycontrol|com!~!|stocks|fno|pricechart.php!~!is_mobile=false
Moneycontrol
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - NIFTY 50

Index

Expiry Date

NIFTY 29Oct2020

LIVE
NSE
Oct 23, 15:30

11933.55

34.90 (0.29%)

Open Price 11,934.00
High Price 11,979.85
Low Price 11,907.75
Prev. Close 11,898.65
Spot Price 11,930.35
Open Int PCR 1.47
Prev OI PCR 1.61
Bid Price 11,932.10
Bid Qty 75
Rollover % 21.64%
Average Price 11,944.15
No. of Contracts Traded 102,489
Turnover (Rs. in lakhs) 918,107.99
Market Lot 75
Open Interest 10,387,350
Open Int. Chg 22,200
Open Int. Chg % 0.21
Offer Price 11,934.00
Offer Qty 225

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
2,513.35 - - 300 - 9,300.00 0.85 -0.15 354,150 91,800 3,450
- - - - - 9,350.00 0.75 0.15 125,325 13,050 12,600
2,559.65 62.40 825 56,100 -750 9,400.00 0.85 -0.05 344,325 128,175 -4,050
- - - - - 9,450.00 1.10 0.10 750 3,525 375
2,432.00 31.65 59,175 640,650 -52,500 9,500.00 0.90 -0.25 463,425 699,525 -64,275
- - - - - 9,550.00 0.75 - 5,775 10,350 2,025
2,360.00 80.00 75 8,400 -75 9,600.00 1.00 -0.50 107,625 31,050 -3,675
1,530.95 - - - - 9,650.00 0.70 -4.95 1,500 1,350 225
2,264.75 44.25 150 6,525 - 9,700.00 0.80 -0.45 8,325 28,275 -4,800
- - - - - 9,750.00 1.10 -1.95 150 1,125 -
2,143.00 53.00 525 15,150 -225 9,800.00 1.15 -0.30 53,100 58,350 -27,150
- - - - - 9,850.00 1.10 -5.20 150 - -
2,000.05 - - 14,325 - 9,900.00 1.25 -0.45 22,425 73,500 -12,600
- - - - - 9,950.00 6.35 - - 1,575 -
1,930.65 38.45 26,025 329,775 -17,325 10,000.00 1.15 -0.70 768,600 1,542,375 -34,575
1,856.65 - - 225 - 10,050.00 0.95 -0.25 20,850 5,625 525
1,867.80 67.25 150 31,575 - 10,100.00 1.25 -0.65 168,075 132,075 -8,025
1,754.95 1.55 - 150 - 10,150.00 1.45 -1.10 675 1,800 -300
1,755.00 89.70 675 14,700 -300 10,200.00 1.35 -0.65 144,375 380,100 -10,200
954.45 - - 150 - 10,250.00 1.45 -0.20 1,950 2,550 300
1,671.60 47.55 375 21,975 -75 10,300.00 1.55 -0.70 121,350 314,475 -15,975
1,416.55 - - 225 - 10,350.00 1.60 -1.25 2,850 15,975 600
1,550.00 90.00 75 21,975 -75 10,400.00 1.70 -0.75 198,000 519,450 3,675
1,531.20 - - 750 - 10,450.00 1.95 -0.55 20,100 23,925 1,950
1,434.90 40.60 10,425 178,725 -8,625 10,500.00 2.05 -0.90 1,567,500 3,767,925 -226,875
1,341.95 - - 1,500 - 10,550.00 2.20 -0.60 27,375 25,425 6,075
1,355.00 118.75 900 42,375 -300 10,600.00 2.40 -0.80 535,125 1,422,150 3,375
1,292.85 27.85 75 1,275 75 10,650.00 2.35 -0.90 14,775 14,400 3,900
1,230.95 28.95 15,600 56,775 -3,000 10,700.00 2.35 -1.20 678,075 1,192,800 10,875
1,136.50 - - 2,850 - 10,750.00 2.55 -1.25 49,500 23,250 1,875
1,136.60 31.50 2,625 127,875 -1,200 10,800.00 2.80 -1.25 1,618,725 1,744,950 68,775
1,110.00 43.65 300 16,950 - 10,850.00 2.60 -1.60 47,325 46,875 8,250
1,035.40 29.20 6,450 230,850 150 10,900.00 3.05 -1.40 1,385,175 1,179,825 118,125
983.55 23.35 600 15,075 -150 10,950.00 3.30 -1.55 58,050 47,925 1,575
937.50 34.00 65,850 615,975 -17,850 11,000.00 3.45 -1.95 3,914,250 3,272,775 429,225
885.00 129.10 150 16,575 -150 11,050.00 3.75 -2.50 99,450 49,275 -4,125
835.40 25.85 12,000 386,475 -225 11,100.00 4.05 -2.45 2,614,725 1,378,050 163,425
808.00 62.05 150 27,000 -75 11,150.00 4.35 -3.15 196,875 57,525 1,500
740.90 32.00 53,325 391,125 -5,550 11,200.00 4.55 -3.95 3,859,725 2,091,450 472,800
700.00 69.60 2,025 26,250 -1,575 11,250.00 5.45 -4.70 462,150 139,875 27,375
640.10 31.05 18,600 501,750 -2,475 11,300.00 5.85 -5.70 3,807,225 2,050,650 180,225
592.00 26.90 2,700 15,975 -375 11,350.00 5.65 -7.35 856,200 180,075 81,600
544.30 29.50 45,300 475,950 -13,275 11,400.00 8.25 -7.35 4,539,375 1,451,775 -58,500
491.40 23.50 3,600 44,025 -1,500 11,450.00 9.50 -10.20 1,213,275 292,875 125,700
446.90 25.40 192,600 679,050 -38,475 11,500.00 11.80 -10.90 9,469,725 2,991,450 145,650
398.10 23.20 5,325 49,875 -1,125 11,550.00 14.40 -13.20 1,785,300 290,100 82,875
354.20 21.25 175,200 588,525 -29,850 11,600.00 18.00 -15.55 9,406,725 2,345,100 121,650
312.45 22.50 19,875 32,925 -1,125 11,650.00 23.30 -17.70 3,435,150 528,750 330,600
263.25 12.70 635,925 870,450 -24,600 11,700.00 29.50 -21.85 13,919,550 2,290,125 319,650
223.00 8.55 119,025 52,950 -375 11,750.00 38.30 -25.05 6,086,700 497,625 303,225
185.90 9.05 3,506,625 1,409,700 -6,750 11,800.00 50.00 -27.80 23,509,425 2,616,300 746,850
148.00 2.80 1,996,650 221,775 40,050 11,850.00 65.00 -31.95 7,164,300 459,900 134,100
118.50 1.35 17,773,275 2,010,975 238,650 11,900.00 83.80 -33.05 32,744,175 2,422,125 702,675
90.60 -1.70 15,401,775 896,250 533,250 11,950.00 106.50 -34.70 12,443,400 521,025 395,775
68.05 -2.90 37,929,075 3,782,550 709,350 12,000.00 133.00 -36.90 13,026,525 1,380,300 238,350
49.35 -3.45 9,883,500 682,350 379,275 12,050.00 163.20 -37.90 956,325 37,350 13,800
34.30 -4.35 21,863,325 2,523,300 575,625 12,100.00 199.00 -38.90 1,618,725 202,200 30,825
23.50 -4.25 7,442,850 595,650 333,750 12,150.00 236.30 -46.35 149,100 18,150 12,825
15.75 -4.10 19,329,600 3,187,425 699,000 12,200.00 280.00 -38.25 393,600 105,675 21,750
10.70 -3.40 4,590,600 921,075 613,050 12,250.00 327.00 -76.50 7,425 4,050 1,425
6.85 -3.15 9,120,075 2,341,425 679,575 12,300.00 370.45 -37.65 49,200 77,400 -4,800
4.70 -2.50 2,277,525 500,700 170,775 12,350.00 418.05 -53.95 675 750 75
3.95 -1.45 7,475,550 1,992,075 582,225 12,400.00 469.20 -43.10 5,175 22,950 600
2.85 -1.35 1,189,125 187,275 65,550 12,450.00 523.40 -41.35 300 300 75
2.45 -1.20 11,833,125 4,592,175 1,007,775 12,500.00 567.00 -34.15 42,900 195,750 -6,375
2.00 -1.10 472,050 168,075 25,200 12,550.00 652.75 - - 150 -
1.80 -0.70 5,086,200 932,700 179,700 12,600.00 646.00 -58.50 825 13,575 225
1.80 -0.25 64,275 31,875 14,400 12,650.00 841.50 - - 75 -
1.65 -0.20 1,657,950 626,775 68,325 12,700.00 777.55 1.20 375 4,350 150
1.55 -0.35 50,325 21,375 1,875 12,750.00 1,003.55 - - - -
1.55 - 1,728,525 971,475 513,825 12,800.00 868.00 -24.60 1,050 4,275 -900
1.25 -238.25 9,900 3,975 3,975 12,850.00 - - - - -
1.35 - 1,058,250 572,625 400,725 12,900.00 955.00 -38.00 1,125 6,075 1,125
1.50 0.15 24,675 18,150 9,450 12,950.00 1,024.65 - - 75 -
1.20 -0.05 2,718,075 1,443,900 77,175 13,000.00 1,062.40 -37.40 19,950 195,900 -10,425
0.95 -0.20 13,500 5,250 - 13,050.00 1,185.50 - - 75 -
1.10 - 77,400 86,700 25,050 13,100.00 1,153.05 -48.00 150 2,400 150
0.95 0.05 209,775 16,200 2,400 13,150.00 1,285.25 - - 225 -
0.90 -0.15 39,525 31,125 10,575 13,200.00 1,252.95 12.20 75 150 -
1.00 -27.95 1,950 13,950 13,950 13,250.00 - - - - -
1.00 0.15 171,000 17,925 11,100 13,300.00 1,599.00 - - 75 -
1.00 -25.40 3,000 3,000 3,000 13,350.00 - - - - -
0.85 -0.10 144,900 82,650 62,025 13,400.00 1,440.00 -66.30 1,725 1,875 1,725
0.60 -0.40 181,950 25,425 25,050 13,450.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
10,387,350 22,200 0.21%
Call
37,529,925 7,845,975 26.43%
Put
41,746,500 4,838,925 13.11%
Total
89,663,775 12,707,100 16.51%
Change in Volumes
Current Vol Change % Chg
Future
7,686,675 -3,538,875 -31.53%
Call
186,802,575 114,300,525 157.65%
Put
166,718,400 88,029,225 111.87%
Total
361,207,650 198,790,875 122.40%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 29Oct2020 - 12,000.00 68.05 37,929,075
NIFTY 29Oct2020 - 12,100.00 34.30 21,863,325
NIFTY 29Oct2020 - 12,200.00 15.75 19,329,600
NIFTY 29Oct2020 - 11,900.00 118.50 17,773,275
NIFTY 29Oct2020 - 11,950.00 90.60 15,401,775
Most Active Puts
Puts Price Volumes
NIFTY 29Oct2020 - 11,900.00 83.80 32,744,175
NIFTY 29Oct2020 - 11,800.00 50.00 23,509,425
NIFTY 29Oct2020 - 11,700.00 29.50 13,919,550
NIFTY 29Oct2020 - 12,000.00 133.00 13,026,525
NIFTY 29Oct2020 - 11,950.00 106.50 12,443,400
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