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

Index

Expiry Date

NIFTY 25Mar2021

LIVE
NSE
Mar 02, 14:13

14875.80

78.05 (0.53%)

Open Price 14,845.00
High Price 14,960.00
Low Price 14,776.20
Prev. Close 14,797.75
Spot Price 14,848.50
Open Int PCR 1.06
Prev OI PCR 1.05
Bid Price 14,874.50
Bid Qty 75
Rollover % 11.97%
Average Price 14,869.72
No. of Contracts Traded 138,116
Turnover (Rs. in lakhs) 1,540,309.69
Market Lot 75
Open Interest 10,968,225
Open Int. Chg 1,160,850
Open Int. Chg % 11.84
Offer Price 14,875.50
Offer Qty 75

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
- - - - - 5,700.00 - - - - -
- - - - - 5,800.00 - - - - -
- - - - - 5,900.00 - - - - -
- - - - - 6,000.00 0.60 - - 150 -
- - - - - 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 - - - - -
- - - - - 7,300.00 - - - - -
- - - - - 7,400.00 - - - - -
- - - - - 7,500.00 - - - - -
- - - - - 7,600.00 - - - - -
- - - - - 7,700.00 - - - - -
- - - - - 7,800.00 - - - - -
- - - - - 7,900.00 - - - - -
6,499.70 - - 975 - 8,000.00 2.05 -0.60 225 8,775 -
- - - - - 8,100.00 - - - - -
- - - - - 8,200.00 - - - - -
- - - - - 8,300.00 - - - - -
- - - - - 8,400.00 - - - - -
6,338.80 83.80 225 463,950 - 8,500.00 2.00 -0.30 675 56,175 150
- - - - - 8,600.00 - - - - -
- - - - - 8,700.00 - - - - -
- - - - - 8,800.00 - - - - -
- - - - - 8,900.00 - - - - -
5,800.00 - - 7,050 - 9,000.00 2.60 -0.45 9,525 216,675 300
- - - - - 9,100.00 - - - - -
- - - - - 9,200.00 - - - - -
- - - - - 9,300.00 - - - - -
- - - - - 9,400.00 - - - - -
5,645.65 - - 1,425 - 9,500.00 3.20 -0.25 6,000 21,975 -300
- - - - - 9,600.00 - - - - -
- - - - - 9,700.00 - - - - -
- - - - - 9,800.00 - - - - -
- - - - - 9,900.00 - - - - -
4,851.20 97.15 225 54,675 - 10,000.00 3.45 0.25 35,325 366,600 -3,075
- - - - - 10,100.00 - - - - -
- - - - - 10,200.00 - - - - -
- - - - - 10,300.00 - - - - -
- - - - - 10,400.00 - - - - -
4,205.00 - - 21,900 - 10,500.00 3.40 -1.15 69,900 339,375 150
3,850.00 69.10 375 86,925 - 11,000.00 5.00 -1.10 64,950 543,150 6,300
3,362.00 93.50 2,475 209,625 -900 11,500.00 7.10 -1.80 107,925 571,875 5,475
2,875.00 85.95 9,225 425,550 -1,425 12,000.00 11.65 -1.50 304,875 1,714,725 29,400
2,771.80 - - 2,400 - 12,150.00 4.90 - - 2,250 -
2,680.00 95.10 750 81,600 75 12,200.00 13.30 -1.35 38,925 107,175 13,350
- - - - - 12,250.00 - - - - -
2,510.00 -0.90 75 15,075 - 12,300.00 14.30 -1.70 186,450 51,750 29,775
- - - - - 12,350.00 - - - - -
2,404.70 - - 4,800 - 12,400.00 15.65 -1.65 105,450 52,200 18,225
- - - - - 12,450.00 12.65 -8.45 150 525 -
2,380.00 70.95 3,600 539,700 -825 12,500.00 16.65 -1.95 417,150 2,191,500 57,750
- - - - - 12,550.00 17.60 -193.30 75 75 75
2,177.60 - - 13,950 - 12,600.00 17.05 -2.65 106,425 82,575 9,975
- - - - - 12,650.00 20.85 -8.15 75 750 -
2,125.60 - - 6,375 - 12,700.00 17.75 -3.40 122,025 91,875 1,725
- - - - - 12,750.00 19.40 -2.00 5,550 4,650 750
2,021.00 - - 10,125 - 12,800.00 18.60 -4.50 120,975 119,475 4,125
- - - - - 12,850.00 23.30 0.30 75 450 -
1,935.85 35.25 300 7,125 - 12,900.00 20.00 -5.50 192,075 119,550 22,725
- - - - - 12,950.00 22.80 -4.70 4,050 2,250 1,125
1,880.00 55.70 5,400 506,100 900 13,000.00 21.90 -7.40 717,525 2,308,725 34,425
- - - - - 13,050.00 22.50 -12.05 600 900 -
1,771.90 42.70 75 7,725 - 13,100.00 23.05 -8.95 200,625 286,350 30,975
975.75 - - 75 - 13,150.00 - - - - -
1,629.60 21.60 450 11,700 - 13,200.00 25.95 -10.65 266,250 342,450 31,350
868.40 - - 75 - 13,250.00 27.00 -18.25 300 150 -
1,565.00 44.90 225 10,425 -75 13,300.00 29.90 -13.20 320,550 395,700 36,075
788.60 - - 75 - 13,350.00 32.40 -13.85 13,575 4,425 -300
1,476.35 - - 4,125 - 13,400.00 34.80 -15.70 353,325 502,425 44,625
739.55 - - 75 - 13,450.00 37.95 -15.70 51,450 21,225 5,475
1,409.00 73.60 13,200 405,300 1,350 13,500.00 41.80 -17.90 1,208,700 2,701,425 164,700
1,360.80 10.80 150 225 75 13,550.00 45.00 -17.85 55,650 15,825 2,250
1,216.90 - - 16,575 - 13,600.00 48.90 -19.95 354,375 502,425 18,600
1,180.00 - - 150 - 13,650.00 52.00 -18.50 3,150 3,525 450
1,231.00 51.00 375 20,775 75 13,700.00 57.45 -23.70 288,750 561,000 44,175
1,094.35 - - 375 - 13,750.00 62.70 -23.10 38,550 12,675 1,275
1,144.00 94.00 1,500 41,625 -375 13,800.00 68.00 -25.95 534,150 811,500 -28,050
1,090.85 28.00 75 525 - 13,850.00 72.10 -27.55 60,525 20,550 3,750
1,024.25 13.70 1,650 14,850 -675 13,900.00 80.55 -28.55 806,400 1,038,075 440,625
998.20 - - 225 - 13,950.00 87.50 -29.45 79,800 19,650 8,625
976.30 56.95 54,000 642,300 -1,575 14,000.00 95.25 -31.20 2,203,125 3,471,675 237,000
953.55 108.85 75 600 - 14,050.00 102.80 -32.15 81,450 34,200 15,000
888.80 28.50 1,725 14,925 -975 14,100.00 112.00 -35.00 338,775 726,825 -5,700
862.40 76.25 75 1,800 - 14,150.00 120.45 -39.15 43,950 10,650 -675
805.00 32.55 8,025 45,225 -225 14,200.00 130.00 -40.95 553,050 749,925 65,475
785.65 58.50 600 7,200 75 14,250.00 140.75 -42.05 55,575 29,925 -2,400
729.35 39.25 9,900 43,575 -1,575 14,300.00 151.60 -42.10 428,775 1,194,825 8,925
660.00 12.25 12,075 5,700 -225 14,350.00 164.60 -39.80 45,075 24,825 -4,950
650.20 38.20 24,000 48,375 375 14,400.00 177.05 -45.40 380,325 575,100 45,750
616.25 32.70 39,450 9,750 -225 14,450.00 189.95 -49.30 37,050 22,350 3,675
577.00 23.65 186,900 594,900 3,300 14,500.00 204.50 -50.60 2,239,950 2,705,325 149,550
547.15 26.10 44,625 14,475 375 14,550.00 219.40 -53.00 40,800 28,500 4,725
509.40 22.70 143,700 185,175 -1,200 14,600.00 235.95 -54.95 1,142,250 844,725 368,325
479.50 23.50 36,900 33,375 -3,600 14,650.00 250.95 -57.00 39,075 36,900 -1,800
444.50 20.45 411,525 405,000 -13,725 14,700.00 270.50 -61.50 944,550 1,538,250 59,175
417.50 19.40 49,200 27,825 1,650 14,750.00 284.90 -66.80 63,000 29,850 -825
383.40 12.20 1,166,700 602,175 16,275 14,800.00 309.35 -63.45 1,618,575 1,364,475 144,750
356.10 8.30 124,875 32,250 2,250 14,850.00 332.15 -68.60 100,725 31,125 6,600
328.00 8.30 1,311,075 423,600 71,850 14,900.00 353.00 -73.50 947,475 365,100 100,725
304.20 14.00 63,825 21,375 4,125 14,950.00 369.00 -82.75 55,350 17,625 2,175
276.25 4.65 2,523,450 1,653,000 126,375 15,000.00 402.00 -69.20 1,190,550 1,361,175 43,275
252.20 1.95 58,125 17,250 3,150 15,050.00 416.50 -91.55 20,550 16,350 3,000
229.00 -1.25 511,575 334,800 31,050 15,100.00 448.90 -78.80 86,100 145,425 -825
208.00 0.05 50,100 48,225 4,575 15,150.00 475.75 -74.20 20,775 34,050 -75
187.40 0.70 845,475 789,675 39,975 15,200.00 510.00 -85.30 93,000 150,075 -3,075
172.15 0.55 69,450 44,250 5,850 15,250.00 549.75 -88.25 14,850 12,525 450
153.00 -1.35 632,100 535,500 17,625 15,300.00 569.20 -90.80 55,050 98,625 2,475
137.40 -1.85 46,650 31,275 900 15,350.00 602.40 -125.55 1,200 7,425 -75
121.80 -5.00 879,450 705,525 265,800 15,400.00 640.00 -84.85 5,850 32,925 1,050
109.35 -3.35 65,025 33,600 9,150 15,450.00 686.80 -55.85 525 2,250 -
96.00 -5.40 2,082,225 1,645,050 204,750 15,500.00 715.80 -72.95 69,525 431,400 10,425
85.65 -4.85 87,975 54,075 14,325 15,550.00 862.15 - - 8,850 -
74.10 -5.70 646,275 372,750 28,875 15,600.00 810.00 -109.00 2,400 18,375 675
65.00 -5.15 74,250 42,300 5,025 15,650.00 937.40 - - 8,925 -
57.15 -5.10 456,075 424,500 22,500 15,700.00 847.45 -115.00 1,275 25,425 525
50.70 -4.50 61,650 39,375 2,100 15,750.00 929.20 -118.50 150 150 -
43.65 -5.50 404,475 383,625 12,975 15,800.00 990.00 -68.80 600 17,550 -150
38.35 -4.25 33,600 33,675 1,800 15,850.00 1,134.55 - - 75 -
33.30 -4.50 431,550 346,950 28,575 15,900.00 1,117.15 -60.20 375 5,700 -
30.75 -2.65 39,900 16,125 2,250 15,950.00 1,185.20 - - - -
26.45 -3.75 1,142,775 2,368,575 -18,975 16,000.00 1,131.00 -83.75 18,375 486,300 3,600
23.90 -2.60 49,425 20,550 6,750 16,050.00 1,145.30 -278.20 150 - -
21.25 -2.85 319,500 218,025 -3,675 16,100.00 1,239.35 -90.65 75 2,850 -
19.95 -1.75 6,900 111,975 -1,200 16,150.00 - - - - -
17.15 -1.90 308,775 308,025 -12,075 16,200.00 1,370.45 -51.05 450 2,625 150
- - - - - 16,250.00 - - - - -
14.15 -1.30 189,075 254,475 11,100 16,300.00 1,483.60 -1.40 375 450 -
- - - - - 16,350.00 - - - - -
12.75 -0.90 344,250 107,925 -21,450 16,400.00 1,593.95 -21.00 150 750 -
12.05 -1.85 6,825 5,925 1,425 16,450.00 - - - - -
11.90 -1.10 507,900 1,462,950 -6,450 16,500.00 1,613.05 -99.20 8,175 346,575 -4,050
12.00 -0.50 5,175 11,625 - 16,550.00 1,618.75 82.30 75 - -
10.80 -0.90 96,975 81,000 -75 16,600.00 1,792.25 -47.75 225 450 75
10.80 0.10 8,025 4,050 -225 16,650.00 - - - - -
10.35 -0.65 16,800 42,300 1,650 16,700.00 1,939.35 - - 150 -
10.15 -1.10 1,950 3,975 225 16,750.00 - - - - -
9.55 -0.30 93,150 263,400 2,925 16,800.00 1,845.90 -224.40 225 18,300 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
10,968,225 1,160,850 11.84%
Call
18,970,125 862,725 4.76%
Put
33,253,425 2,289,975 7.40%
Total
63,191,775 4,313,550 7.33%
Change in Volumes
Current Vol Change % Chg
Future
10,358,700 -1,657,500 -13.79%
Call
16,826,475 -3,161,925 -15.82%
Put
20,203,050 -2,779,800 -12.10%
Total
47,388,225 -7,599,225 -13.82%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 25Mar2021 - 15,000.00 276.25 2,523,450
NIFTY 25Mar2021 - 15,500.00 96.00 2,082,225
NIFTY 25Mar2021 - 14,900.00 328.00 1,311,075
NIFTY 25Mar2021 - 14,800.00 383.40 1,166,700
NIFTY 25Mar2021 - 16,000.00 26.45 1,142,775
Most Active Puts
Puts Price Volumes
NIFTY 25Mar2021 - 14,500.00 204.50 2,239,950
NIFTY 25Mar2021 - 14,000.00 95.25 2,203,125
NIFTY 25Mar2021 - 14,800.00 309.35 1,618,575
NIFTY 25Mar2021 - 13,500.00 41.80 1,208,700
NIFTY 25Mar2021 - 15,000.00 402.00 1,190,550
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