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

Index

Expiry Date

NIFTY 28Nov2019

LIVE
NSE
Nov 21, 15:30

11971.65

-46.50 (-0.39%)

Open Price 12,007.35
High Price 12,030.05
Low Price 11,962.20
Prev. Close 12,018.15
Spot Price 11,968.40
Open Int PCR 1.37
Prev OI PCR 1.58
Bid Price 11,971.70
Bid Qty 75
Rollover % 10.47%
Average Price 11,995.16
No. of Contracts Traded 89,061
Turnover (Rs. in lakhs) 801,225.71
Market Lot 75
Open Interest 14,469,450
Open Int. Chg -470,250
Open Int. Chg % -3.15
Offer Price 11,973.90
Offer Qty 4,575

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
2,819.45 - - 5,400 - 9,200.00 0.50 -0.15 2,700 10,425 750
- - - - - 9,250.00 0.05 -2.35 150 - -150
- - - - - 9,300.00 - - - - -
- - - - - 9,350.00 - - - - -
- - - - - 9,400.00 2.00 - - 525 -
- - - - - 9,450.00 - - - - -
2,464.05 -50.10 975 71,025 -225 9,500.00 0.40 -0.15 5,250 84,075 525
- - - - - 9,550.00 - - - - -
2,408.00 - - 15,900 - 9,600.00 0.65 - - 7,950 -
- - - - - 9,650.00 - - - - -
2,207.45 - - 1,200 - 9,700.00 2.25 - - 1,200 -
2,115.00 - - 150 - 9,750.00 2.50 - - 150 -
2,110.00 - - 1,050 - 9,800.00 0.80 - - 1,800 -
- - - - - 9,850.00 - - - - -
2,110.00 -37.45 900 86,025 -825 9,900.00 0.60 0.20 2,025 83,475 -750
- - - - - 9,950.00 - - - - -
1,970.80 -39.70 11,775 842,700 -5,325 10,000.00 0.60 -0.05 131,925 572,475 9,750
1,083.30 - - - - 10,050.00 - - - - -
1,846.85 - - 4,200 - 10,100.00 0.90 0.30 6,750 10,650 750
- - - - - 10,150.00 - - - - -
1,769.60 -40.40 1,500 6,975 -1,500 10,200.00 0.70 -0.65 6,600 33,375 3,450
- - - - - 10,250.00 - - - - -
1,703.00 -5.00 75 6,825 - 10,300.00 0.90 -0.10 6,300 24,075 2,100
- - - - - 10,350.00 - - - - -
1,562.05 -89.60 300 8,025 -75 10,400.00 0.90 -0.60 46,500 71,775 27,225
- - - - - 10,450.00 - - - - -
1,471.40 -40.20 6,675 195,225 -1,500 10,500.00 1.05 -0.35 120,300 411,900 42,075
1,234.05 - - 675 - 10,550.00 0.75 -1.35 75 675 -
1,377.15 -71.10 8,325 28,650 -6,000 10,600.00 1.25 -0.25 37,125 81,450 75
- - - - - 10,650.00 2.85 -1.25 75 150 75
1,265.00 -52.45 1,425 38,775 -1,200 10,700.00 1.10 -1.00 20,700 185,700 3,825
- - - - - 10,750.00 - - - - -
1,167.15 -50.55 2,100 43,650 -1,350 10,800.00 1.25 -0.90 217,500 385,050 48,975
1,125.55 - - 150 - 10,850.00 1.70 -0.55 150 1,275 -
1,070.00 -55.00 2,400 54,525 -2,100 10,900.00 1.50 -1.25 267,825 297,900 86,775
989.55 - - 525 - 10,950.00 2.75 - - 2,325 -
974.95 -46.90 30,600 371,625 -10,125 11,000.00 1.95 -1.30 735,075 1,143,300 118,875
- - - - - 11,050.00 1.30 -2.05 17,550 14,175 8,625
878.00 -43.00 3,225 37,425 -375 11,100.00 2.30 -1.55 275,925 538,650 34,725
870.90 - - 225 - 11,150.00 2.05 -1.45 27,000 19,650 2,400
776.70 -43.70 6,750 155,925 -2,700 11,200.00 2.50 -2.05 651,525 1,048,875 16,725
717.70 - - 450 - 11,250.00 2.35 -1.75 44,100 18,750 -225
673.60 -49.15 4,200 69,375 -300 11,300.00 3.00 -1.80 1,028,100 1,111,950 57,900
650.50 -19.50 150 1,500 -150 11,350.00 3.30 -1.45 162,000 58,950 6,450
579.45 -41.30 5,700 372,525 -2,325 11,400.00 4.20 -1.95 1,647,450 1,632,900 155,175
545.00 -22.75 150 975 150 11,450.00 4.45 -2.05 328,500 88,275 -18,525
477.00 -46.15 70,125 901,575 -11,325 11,500.00 5.80 -2.85 3,423,375 2,814,900 425,700
439.60 -25.40 975 4,650 -150 11,550.00 6.70 -3.55 611,325 155,775 51,000
380.00 -46.80 142,425 378,300 40,800 11,600.00 8.80 -3.45 3,683,550 2,345,925 -44,025
347.00 -39.55 300 4,800 150 11,650.00 12.00 -2.35 1,094,250 375,450 219,600
284.40 -52.65 287,625 527,700 71,700 11,700.00 14.60 -3.65 4,649,175 2,312,925 202,275
239.15 -42.35 13,275 17,175 7,425 11,750.00 19.00 -3.05 1,183,875 377,850 160,500
200.95 -46.95 850,275 1,321,950 -39,300 11,800.00 27.20 -1.15 6,840,300 2,557,125 398,250
158.90 -46.55 123,675 60,150 32,925 11,850.00 37.00 0.85 1,412,850 366,975 107,175
123.40 -41.95 2,921,325 1,344,825 174,900 11,900.00 51.00 4.60 8,799,150 2,879,775 435,525
93.00 -39.00 1,050,000 276,825 144,300 11,950.00 69.00 7.45 2,055,375 421,275 155,550
66.25 -32.60 13,036,050 3,791,775 1,337,475 12,000.00 94.40 14.20 10,616,850 2,391,825 476,625
44.20 -28.25 2,327,850 445,425 186,900 12,050.00 122.20 18.90 524,325 94,125 57,375
29.35 -21.55 7,530,750 1,979,025 558,525 12,100.00 156.00 23.05 1,831,425 309,000 11,700
18.15 -16.20 1,286,325 263,250 114,150 12,150.00 194.00 28.25 12,600 11,175 675
10.70 -11.90 6,568,275 2,441,325 561,300 12,200.00 236.35 30.40 466,875 339,600 -15,450
5.90 -7.75 1,071,075 366,375 138,750 12,250.00 277.70 42.65 675 1,275 -150
3.55 -5.55 3,260,550 1,319,175 154,275 12,300.00 327.95 40.30 38,175 52,500 7,875
2.50 -3.50 596,100 213,225 143,700 12,350.00 398.90 - - 225 -
1.90 -2.85 1,506,600 889,350 98,100 12,400.00 425.25 37.65 2,100 21,300 -
1.90 -1.70 195,150 62,100 21,900 12,450.00 524.50 - - 75 -
1.65 -1.40 1,878,375 1,857,000 647,850 12,500.00 528.95 45.85 34,200 550,125 -10,200
1.55 -0.60 13,875 13,725 9,825 12,550.00 540.15 -17.55 150 600 150
1.15 -0.95 371,100 428,325 143,850 12,600.00 630.50 47.60 300 2,175 -75
1.15 -0.95 34,650 16,650 4,575 12,650.00 - - - - -
0.95 -0.75 211,875 247,950 77,700 12,700.00 718.40 38.40 150 2,550 -75
1.05 -0.20 300 750 75 12,750.00 - - - - -
0.70 -0.55 82,350 131,475 46,350 12,800.00 829.90 73.65 150 1,125 75
0.70 -0.10 1,950 2,175 750 12,850.00 - - - - -
0.65 -0.50 8,850 25,275 -3,975 12,900.00 1,045.00 - - 75 -
- - - - - 12,950.00 - - - - -
0.60 -0.25 244,125 370,800 10,575 13,000.00 1,024.00 42.45 26,100 620,175 -1,275
0.80 -0.45 150 975 - 13,050.00 - - - - -
0.95 -0.05 1,575 25,425 -450 13,100.00 1,127.80 85.40 450 14,325 -
- - - - - 13,150.00 - - - - -
0.45 -0.10 225 7,500 -75 13,200.00 1,230.10 51.10 75 2,100 -75
- - - - - 13,250.00 - - - - -
0.30 -0.05 1,725 10,800 75 13,300.00 1,317.00 42.00 300 15,300 -
0.15 - - 1,575 - 13,350.00 1,378.60 - - 1,200 -
0.25 -0.35 450 7,950 - 13,400.00 1,385.00 - - 5,625 -
- - - - - 13,450.00 - - - - -
0.40 0.10 10,725 10,575 225 13,500.00 1,515.50 69.75 225 525 150

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
14,469,450 -470,250 -3.15%
Call
22,189,575 4,637,925 26.42%
Put
26,988,825 3,246,450 13.67%
Total
63,647,850 7,414,125 13.18%
Change in Volumes
Current Vol Change % Chg
Future
6,679,575 -2,173,950 -24.55%
Call
45,788,250 10,495,350 29.74%
Put
53,097,525 12,150,600 29.67%
Total
105,565,350 20,472,000 24.06%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 28Nov2019 - 12,000.00 66.25 13,036,050
NIFTY 28Nov2019 - 12,100.00 29.35 7,530,750
NIFTY 28Nov2019 - 12,200.00 10.70 6,568,275
NIFTY 28Nov2019 - 12,300.00 3.55 3,260,550
NIFTY 28Nov2019 - 11,900.00 123.40 2,921,325
Most Active Puts
Puts Price Volumes
NIFTY 28Nov2019 - 12,000.00 94.40 10,616,850
NIFTY 28Nov2019 - 11,900.00 51.00 8,799,150
NIFTY 28Nov2019 - 11,800.00 27.20 6,840,300
NIFTY 28Nov2019 - 11,700.00 14.60 4,649,175
NIFTY 28Nov2019 - 11,600.00 8.80 3,683,550
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
Follow us on
Available On