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

Index

Expiry Date

NIFTY 27Oct2022

LIVE
NSE
Oct 06, 10:41

17399.20

106.20 (0.61%)

Open Price 17,421.20
High Price 17,444.00
Low Price 17,345.70
Prev. Close 17,293.00
Spot Price 17,398.30
Open Int PCR 1.24
Prev OI PCR 1.24
Bid Price 17,399.20
Bid Qty 100
Rollover % 9.98%
Average Price 17,398.50
No. of Contracts Traded 67,499
Turnover (Rs. in lakhs) 587,190.68
Market Lot 50
Open Interest 11,949,050
Open Int. Chg 341,100
Open Int. Chg % 2.94
Offer Price 17,400.35
Offer Qty 50

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
3,300.00 - - 250 - 13,950.00 - - - - -
3,374.00 110.85 12,200 544,200 -400 14,000.00 3.10 -0.15 43,450 726,800 -2,900
- - - - - 14,050.00 - - - - -
- - - - - 14,100.00 - - - - -
- - - - - 14,150.00 - - - - -
2,449.20 - - 50 - 14,200.00 5.00 2.20 100 150 -
- - - - - 14,250.00 - - - - -
2,670.00 - - 200 - 14,300.00 - - - - -
- - - - - 14,350.00 - - - - -
2,570.00 - - - - 14,400.00 - - - - -
- - - - - 14,450.00 - - - - -
2,871.35 102.45 150 123,800 - 14,500.00 4.20 -0.40 23,250 275,050 -8,050
- - - - - 14,550.00 - - - - -
2,260.00 - - 1,300 - 14,600.00 - - - - -
- - - - - 14,650.00 - - - - -
2,060.95 0.45 - 1,000 - 14,700.00 9.50 0.95 - 3,650 -
- - - - - 14,750.00 12.45 - - 800 -
1,985.00 2.50 - 1,800 - 14,800.00 9.20 - - 50 -
- - - - - 14,850.00 6.05 -0.25 50 11,100 -
1,940.00 - - 550 - 14,900.00 6.10 -0.75 5,300 37,200 -450
- - - - - 14,950.00 7.30 -0.05 200 3,350 -
2,389.00 111.90 2,050 380,500 -550 15,000.00 7.55 -0.50 114,600 948,650 -15,050
- - - - - 15,050.00 7.65 -0.40 - 3,150 -
2,290.00 130.00 250 1,400 - 15,100.00 8.30 -0.60 29,000 74,900 7,050
1,772.40 - - - - 15,150.00 8.65 -0.95 11,850 12,200 2,300
2,161.00 97.55 200 2,050 50 15,200.00 9.00 -0.95 93,800 184,450 15,150
- - - - - 15,250.00 10.80 - 150 2,750 -
2,043.40 25.50 600 1,600 100 15,300.00 10.00 -1.55 31,350 90,500 1,850
1,833.15 - - 100 - 15,350.00 10.80 -1.80 1,650 7,250 850
1,950.00 32.75 600 3,500 100 15,400.00 11.45 -1.80 49,850 86,500 -16,800
- - - - - 15,450.00 13.75 -3.20 - 8,050 -
1,906.40 119.05 8,350 202,400 700 15,500.00 13.40 -2.40 607,050 2,633,800 6,350
- - - - - 15,550.00 13.70 -1.55 21,500 14,650 2,900
1,786.60 393.40 200 6,200 - 15,600.00 14.20 -3.35 269,250 348,200 79,250
1,628.50 - - 100 - 15,650.00 15.75 -4.40 3,450 18,750 1,200
1,695.10 312.95 250 1,350 - 15,700.00 16.85 -4.45 193,550 276,250 23,100
1,303.40 - - - - 15,750.00 18.50 -4.90 23,100 25,200 2,200
1,599.95 109.70 1,050 10,150 -550 15,800.00 20.30 -5.80 332,750 638,800 41,400
1,349.65 - - 100 - 15,850.00 21.95 -6.50 11,900 23,150 200
1,500.85 100.85 300 2,700 -150 15,900.00 23.90 -6.75 184,150 468,300 39,900
1,134.65 - - 200 - 15,950.00 26.50 -7.30 6,450 25,050 -1,200
1,415.00 97.70 20,400 304,700 -14,500 16,000.00 30.10 -8.20 678,250 2,799,050 -20,300
999.75 - - 250 - 16,050.00 31.05 -8.85 3,450 23,000 -850
1,345.00 118.30 700 7,250 -550 16,100.00 34.05 -9.45 165,450 499,650 -33,050
984.35 - - 850 - 16,150.00 37.45 -11.10 11,600 30,800 1,450
1,227.00 112.00 1,400 60,950 -50 16,200.00 40.50 -11.20 291,850 857,500 -36,450
1,190.00 112.05 50 4,250 - 16,250.00 44.50 -13.40 20,200 35,150 4,800
1,144.00 91.20 1,000 17,400 - 16,300.00 48.70 -14.30 369,750 895,250 48,550
1,009.35 - - 2,600 - 16,350.00 53.95 -15.40 10,350 20,200 -800
1,050.10 90.10 2,050 47,800 -50 16,400.00 58.80 -16.60 289,350 594,900 -6,500
844.00 - - 6,200 - 16,450.00 64.90 -18.60 15,100 72,450 -1,300
960.00 82.65 45,750 301,800 -9,700 16,500.00 72.05 -20.05 631,300 2,646,050 4,150
836.00 - - 3,150 - 16,550.00 78.30 -20.75 14,800 35,150 500
883.50 89.35 4,050 48,750 650 16,600.00 84.25 -22.80 249,750 545,150 48,550
849.30 109.25 100 9,000 - 16,650.00 91.45 -24.75 18,050 39,150 -1,050
790.60 73.30 11,000 125,450 -2,950 16,700.00 100.65 -26.55 277,250 853,900 -7,400
771.00 92.80 3,900 14,300 1,150 16,750.00 110.10 -28.85 25,250 100,250 -1,800
715.05 73.40 49,150 746,650 -6,650 16,800.00 120.50 -30.15 355,300 1,460,100 5,650
675.00 69.45 2,200 24,300 -150 16,850.00 130.95 -32.70 18,500 41,100 -1,750
639.25 69.65 86,400 597,950 -10,450 16,900.00 142.60 -34.70 226,900 934,550 26,600
605.25 72.75 1,050 20,500 -400 16,950.00 154.85 -36.65 25,850 29,350 -1,950
563.75 66.20 384,100 1,558,750 -81,900 17,000.00 166.95 -39.50 881,600 2,589,700 43,500
528.95 64.30 4,500 24,750 -700 17,050.00 181.10 -42.10 18,550 37,200 -550
493.45 59.30 100,550 539,100 -25,550 17,100.00 196.80 -44.55 354,700 594,300 -1,000
454.10 52.85 7,400 31,250 -1,950 17,150.00 211.45 -47.95 21,600 38,750 4,850
423.00 53.45 386,000 928,150 -91,200 17,200.00 228.05 -52.10 590,850 1,002,950 -33,000
393.35 51.30 29,850 47,400 -3,750 17,250.00 246.95 -52.75 50,600 39,900 -7,050
361.00 46.25 714,650 728,900 -11,150 17,300.00 266.00 -56.10 568,800 674,550 28,800
332.35 45.70 84,500 72,650 5,150 17,350.00 286.00 -59.25 115,800 76,500 16,700
305.55 42.80 1,123,100 621,800 204,200 17,400.00 308.00 -60.85 1,009,850 501,000 288,500
278.00 38.30 55,450 57,050 5,900 17,450.00 331.65 -61.50 18,450 19,850 5,250
252.75 36.20 1,144,500 1,718,600 91,850 17,500.00 355.45 -68.20 538,650 1,333,500 101,400
228.85 32.55 56,750 62,050 2,800 17,550.00 377.50 -72.00 3,600 9,350 250
206.45 32.00 398,100 467,700 -850 17,600.00 404.65 -74.90 99,600 204,150 24,650
184.20 29.40 26,150 61,700 3,100 17,650.00 421.00 -88.35 1,950 9,150 -450
164.25 25.70 270,300 670,450 12,850 17,700.00 464.05 -77.85 63,000 365,100 2,200
146.00 23.25 31,150 69,050 -850 17,750.00 483.00 -93.35 800 15,600 50
129.40 20.95 291,150 655,950 50 17,800.00 528.15 -83.45 37,250 125,650 11,750
115.05 19.15 17,250 53,850 -1,450 17,850.00 603.00 -43.70 50 11,900 -
100.90 16.25 271,400 399,700 17,050 17,900.00 598.10 -89.30 3,850 78,250 -500
88.90 15.05 17,250 51,000 250 17,950.00 623.95 -113.05 100 3,000 -
78.40 12.70 1,008,750 2,823,250 3,200 18,000.00 677.00 -91.25 63,200 652,750 10,350
67.10 10.60 65,150 73,050 -6,050 18,050.00 699.65 -109.60 1,050 3,050 400
57.75 8.75 200,200 360,000 -3,900 18,100.00 755.00 -92.35 650 28,000 200
49.20 7.25 55,000 67,050 30,050 18,150.00 792.70 -101.40 100 3,100 -
41.40 6.15 268,550 611,300 32,100 18,200.00 840.00 -93.30 3,750 77,450 650
35.40 5.25 36,900 51,300 -8,450 18,250.00 986.80 - - 3,250 -
30.00 4.40 280,900 431,400 79,350 18,300.00 931.80 -92.50 1,600 15,450 1,000
25.40 2.90 24,000 43,150 10,600 18,350.00 966.70 -138.45 100 900 -
21.20 2.80 302,200 658,900 83,900 18,400.00 1,000.00 -115.20 950 23,450 100
18.45 1.55 12,750 30,300 5,250 18,450.00 1,218.30 - - 700 -
16.35 1.80 470,150 1,593,750 1,550 18,500.00 1,110.00 -96.65 12,900 441,800 -6,400
14.15 1.60 9,300 19,250 -800 18,550.00 1,183.70 -104.20 200 900 -
12.45 1.40 81,100 283,250 -13,400 18,600.00 1,223.00 -92.00 750 11,500 50
10.95 1.10 18,650 35,300 -3,850 18,650.00 1,234.15 -346.50 200 250 -
9.80 1.10 85,300 187,100 -350 18,700.00 1,322.00 -375.00 350 4,300 100
9.55 1.15 6,000 65,850 -1,550 18,750.00 1,359.60 -323.45 200 150 100
8.40 0.70 84,750 160,650 31,100 18,800.00 1,400.00 -75.15 450 4,500 -50
8.00 0.90 1,350 7,600 50 18,850.00 1,746.95 - - 200 -
7.30 0.60 19,450 101,200 -3,650 18,900.00 1,492.00 -285.30 100 1,500 -
7.20 0.65 1,350 3,450 -350 18,950.00 1,931.05 - - 100 -
7.10 0.60 159,450 1,346,700 2,550 19,000.00 1,591.55 -102.90 3,300 395,750 700
6.60 0.65 7,600 13,400 1,800 19,050.00 2,072.90 - - 350 -
6.40 0.25 3,250 88,350 100 19,100.00 1,727.60 -62.40 250 1,500 -
5.40 - - 1,950 - 19,150.00 2,004.85 - - - -
6.30 0.35 7,850 106,300 -2,300 19,200.00 1,802.25 -90.70 250 1,050 100
6.25 0.50 1,250 4,850 - 19,250.00 - - - - -
5.90 0.10 6,850 86,500 -1,100 19,300.00 1,916.95 -60.60 200 350 -
5.85 0.70 750 5,550 -150 19,350.00 - - - - -
5.85 0.35 4,450 74,150 -500 19,400.00 2,130.35 - - 50 -
5.95 0.60 850 3,700 - 19,450.00 - - - - -
5.95 -0.10 101,950 1,127,400 -450 19,500.00 2,083.00 -105.80 11,300 337,050 2,000
5.05 0.50 1,200 2,850 -150 19,550.00 - - - - -
5.85 0.35 550 15,050 150 19,600.00 2,501.95 - - 200 -
5.35 0.70 7,900 7,650 2,000 19,650.00 - - - - -
5.15 0.10 750 14,100 -300 19,700.00 - - - - -
5.05 0.30 3,950 7,400 1,000 19,750.00 - - - - -
5.00 - 8,450 81,700 1,100 19,800.00 2,519.00 - - 550 -
4.30 - 550 10,100 200 19,850.00 - - - - -
4.70 0.05 5,950 185,150 -550 19,900.00 2,486.00 -89.90 2,800 62,450 250
3.90 -0.10 7,750 137,050 3,250 19,950.00 2,773.15 -34.65 - 4,500 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
11,949,050 341,100 2.94%
Call
23,376,450 320,950 1.39%
Put
29,268,850 701,200 2.45%
Total
64,594,350 1,363,250 2.16%
Change in Volumes
Current Vol Change % Chg
Future
3,374,950 -8,253,950 -70.98%
Call
9,032,600 -22,817,200 -71.64%
Put
10,240,350 -23,626,500 -69.76%
Total
22,647,900 -54,697,650 -70.72%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 27Oct2022 - 17,500.00 252.75 1,144,500
NIFTY 27Oct2022 - 17,400.00 305.55 1,123,100
NIFTY 27Oct2022 - 18,000.00 78.40 1,008,750
NIFTY 27Oct2022 - 17,300.00 361.00 714,650
NIFTY 27Oct2022 - 18,500.00 16.35 470,150
Most Active Puts
Puts Price Volumes
NIFTY 27Oct2022 - 17,400.00 308.00 1,009,850
NIFTY 27Oct2022 - 17,000.00 166.95 881,600
NIFTY 27Oct2022 - 16,000.00 30.10 678,250
NIFTY 27Oct2022 - 16,500.00 72.05 631,300
NIFTY 27Oct2022 - 15,500.00 13.40 607,050
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