Moneycontrol Be a Pro
Get App
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - NIFTY 50

Index

Expiry Date

NIFTY 31Oct2019

LIVE
NSE
Oct 18, 15:31

11671.10

70.45 (0.61%)

Open Price 11,569.20
High Price 11,695.65
Low Price 11,551.05
Prev. Close 11,600.65
Spot Price 11,661.85
Open Int PCR 1.44
Prev OI PCR 1.40
Bid Price 11,671.05
Bid Qty 75
Rollover % 10.76%
Average Price 11,640.95
No. of Contracts Traded 118,358
Turnover (Rs. in lakhs) 1,033,349.67
Market Lot 75
Open Interest 13,657,275
Open Int. Chg -402,000
Open Int. Chg % -2.86
Offer Price 11,672.00
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
2,450.00 95.00 300 22,275 -300 9,200.00 0.80 -0.70 2,700 24,150 -375
- - - - - 9,250.00 - - - - -
2,344.20 - - 525 - 9,300.00 0.75 -0.75 975 5,100 600
- - - - - 9,350.00 1.50 -1.20 - 150 -
- - - - - 9,400.00 1.35 -0.40 300 3,075 -75
- - - - - 9,450.00 - - - - -
2,163.40 75.90 10,350 147,975 -2,400 9,500.00 1.25 -0.45 19,950 166,650 -4,725
- - - - - 9,550.00 - - - - -
2,072.40 332.40 75 975 - 9,600.00 1.85 -0.20 7,350 23,325 -975
- - - - - 9,650.00 - - - - -
1,964.90 173.10 2,250 1,800 -2,250 9,700.00 1.75 -0.30 20,175 53,250 1,050
1,850.00 - - 150 - 9,750.00 1.00 - - 225 -
1,865.00 15.15 225 1,500 -225 9,800.00 1.60 -0.60 16,950 88,800 4,200
- - - - - 9,850.00 - - - - -
1,743.45 43.45 75 89,100 -75 9,900.00 1.70 -0.50 20,025 117,825 1,725
- - - - - 9,950.00 - - - - -
1,660.55 72.55 117,525 1,018,425 9,075 10,000.00 1.50 -0.60 327,075 1,342,575 4,800
- - - - - 10,050.00 2.20 -0.45 4,050 9,525 3,975
1,325.65 - - 4,050 - 10,100.00 2.25 -0.50 33,075 85,200 4,050
- - - - - 10,150.00 2.30 -0.70 75 600 75
1,431.25 91.05 150 12,225 - 10,200.00 2.50 -0.60 45,675 222,600 -6,525
- - - - - 10,250.00 2.60 -0.60 7,575 3,600 375
1,347.45 93.40 900 9,900 -225 10,300.00 2.30 -0.95 341,700 666,525 112,350
988.55 - - 75 - 10,350.00 2.75 -1.10 9,450 11,325 825
1,251.85 70.80 900 12,525 -375 10,400.00 2.70 -1.10 268,875 391,050 120,750
- - - - - 10,450.00 3.35 -0.85 9,000 9,600 7,500
1,170.50 73.70 26,925 256,500 -4,800 10,500.00 4.25 -0.70 453,675 772,725 -36,750
1,120.05 439.95 150 825 - 10,550.00 3.90 -1.75 26,175 16,575 11,700
1,070.00 74.80 6,675 44,250 - 10,600.00 4.85 -1.30 571,725 852,975 -115,950
694.45 - - 225 - 10,650.00 4.30 -2.10 15,525 8,550 -2,850
974.65 74.15 19,050 67,275 -13,875 10,700.00 5.00 -2.40 557,250 935,550 -95,550
885.10 209.75 75 225 -75 10,750.00 5.15 -2.65 40,050 11,325 -7,650
868.00 60.50 11,475 114,450 -10,275 10,800.00 6.35 -3.25 683,250 1,029,600 64,050
789.15 184.65 75 900 -75 10,850.00 6.95 -3.30 23,550 25,650 1,275
777.65 63.15 4,425 99,075 -2,475 10,900.00 7.85 -4.85 771,900 753,375 -33,300
685.00 149.50 75 1,650 - 10,950.00 8.50 -4.90 60,675 24,750 -9,300
679.85 69.45 62,850 1,180,875 -10,650 11,000.00 10.95 -5.20 2,305,350 2,909,925 -146,325
622.90 101.85 375 1,125 - 11,050.00 11.25 -5.75 185,925 47,925 -20,700
582.85 71.70 24,150 190,200 -13,200 11,100.00 13.95 -6.90 1,320,300 956,775 7,950
527.90 61.05 2,100 4,425 -225 11,150.00 15.90 -8.60 108,450 45,450 6,525
484.35 57.90 148,800 1,462,500 -59,625 11,200.00 19.00 -9.55 2,401,500 1,587,300 -131,250
435.75 52.15 10,350 29,475 -2,925 11,250.00 23.05 -10.90 257,475 120,150 29,400
394.35 54.75 423,975 772,575 -102,300 11,300.00 27.55 -12.75 2,957,475 1,793,175 4,575
349.05 49.30 4,575 26,925 -1,650 11,350.00 34.90 -14.70 202,125 88,575 -7,575
313.30 53.20 647,775 774,900 -130,350 11,400.00 43.00 -17.55 4,344,975 2,155,425 -72,600
266.90 47.70 51,225 42,600 -16,725 11,450.00 52.00 -20.65 359,025 89,700 -30,225
232.90 46.20 1,980,600 1,675,575 -173,925 11,500.00 63.55 -23.45 5,184,150 2,035,425 531,975
198.75 44.15 147,900 53,850 -11,100 11,550.00 78.35 -26.00 527,700 133,500 74,850
168.00 40.60 4,127,250 1,606,125 -52,575 11,600.00 97.15 -30.00 4,892,475 1,381,875 496,725
137.00 35.35 588,600 101,925 27,750 11,650.00 117.50 -35.35 331,950 64,875 51,375
112.75 31.45 5,389,725 1,929,075 72,675 11,700.00 140.95 -39.85 1,363,725 504,600 174,300
88.35 25.20 453,750 66,675 19,200 11,750.00 170.25 -42.40 21,600 7,200 2,550
69.55 21.20 4,763,925 1,257,525 -900 11,800.00 198.85 -45.20 391,950 179,850 28,725
53.70 17.50 273,825 54,600 12,075 11,850.00 235.65 -52.70 2,325 4,275 75
40.60 13.40 3,259,425 887,250 201,225 11,900.00 269.90 -54.85 39,150 98,250 6,000
31.45 10.80 119,625 26,475 1,800 11,950.00 314.75 -71.20 525 1,950 225
24.30 8.40 5,055,675 1,870,725 -319,200 12,000.00 353.50 -57.85 243,750 571,650 -42,750
17.85 5.40 56,100 21,450 5,400 12,050.00 - - - - -
13.70 3.65 1,362,075 586,500 53,775 12,100.00 439.50 -57.85 3,825 26,700 900
11.00 4.40 20,100 15,450 11,850 12,150.00 - - - - -
8.30 2.25 611,100 421,875 43,575 12,200.00 537.80 -56.00 9,750 44,175 825
4.40 - - 5,475 - 12,250.00 - - - - -
5.35 0.90 413,625 254,175 121,875 12,300.00 632.00 -211.80 2,100 6,075 1,200
- - - - - 12,350.00 - - - - -
3.95 0.85 91,800 158,325 11,775 12,400.00 729.15 -81.85 975 6,450 525
- - - - - 12,450.00 - - - - -
2.55 0.10 330,825 749,025 46,500 12,500.00 827.40 -73.45 72,375 779,325 14,400
- - - - - 12,550.00 - - - - -
2.00 - 29,625 58,125 3,825 12,600.00 946.40 -52.95 1,500 1,500 -975
- - - - - 12,650.00 - - - - -
1.95 0.05 4,125 13,275 1,425 12,700.00 1,039.05 -121.75 225 600 225
- - - - - 12,750.00 - - - - -
1.60 -0.20 31,575 115,200 -375 12,800.00 1,139.80 -62.50 7,650 80,850 -4,275
- - - - - 12,850.00 - - - - -
1.25 -0.55 2,850 3,375 -750 12,900.00 - - - - -
- - - - - 12,950.00 - - - - -
1.30 -0.40 251,250 506,475 62,925 13,000.00 1,325.80 -67.15 28,050 632,700 -7,200
- - - - - 13,050.00 - - - - -
1.25 -0.45 3,675 47,100 1,875 13,100.00 1,417.05 -117.65 1,575 38,625 -300

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
13,657,275 -402,000 -2.86%
Call
18,878,100 -225,300 -1.18%
Put
24,051,075 994,425 4.31%
Total
56,586,450 367,125 0.65%
Change in Volumes
Current Vol Change % Chg
Future
8,876,850 -1,939,050 -17.93%
Call
30,946,875 4,215,000 15.77%
Put
31,908,675 2,676,975 9.16%
Total
71,732,400 4,952,925 7.42%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 31Oct2019 - 11,700.00 112.75 5,389,725
NIFTY 31Oct2019 - 12,000.00 24.30 5,055,675
NIFTY 31Oct2019 - 11,800.00 69.55 4,763,925
NIFTY 31Oct2019 - 11,600.00 168.00 4,127,250
NIFTY 31Oct2019 - 11,900.00 40.60 3,259,425
Most Active Puts
Puts Price Volumes
NIFTY 31Oct2019 - 11,500.00 63.55 5,184,150
NIFTY 31Oct2019 - 11,600.00 97.15 4,892,475
NIFTY 31Oct2019 - 11,400.00 43.00 4,344,975
NIFTY 31Oct2019 - 11,300.00 27.55 2,957,475
NIFTY 31Oct2019 - 11,200.00 19.00 2,401,500
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
Follow us on
Available On
PCI DSS Compliant