New User? Register For Free
Login | Register for FREE!
SUBSCRIBE+
Home  »  NSE Stocks  »  N  »  NIFTY  »  NIFTY's Futures & Options Chain Analysis

NIFTY's Live Futures & Options Chain Analysis

Select underlying stock or index
Expiry Date

NIFTY Futures SnapShot

Symbol Expiry Date Open Price High Price Low Price Prev. Close Last Traded Price Last Close Price Volume OI Chart Option Strategy
NIFTY 30/05/2013 6168.55 6189.6 6106.0 6164.85 6118.85 (-0.75%) 6116.9 11746750 26624900 Option Strategy
NIFTY 27/06/2013 6173.7 6198.0 6117.0 6173.65 6128.15 (-0.74%) 6127.3 683150 1842550 Option Strategy
NIFTY 25/07/2013 6181.3 6213.0 6132.0 6188.6 6144.0 (-0.72%) 6143.1 67750 310450 Option Strategy
Lot Size: 50

NIFTY's Options StrategiesNEW

Trend
Strategy

NIFTY Options Snapshot

 NIFTY's Options Pain New Feature Live NIFTY's Options ChartNew Feature Live NIFTY's Put Call Ratio ChartNew Feature
6114.1 AS ON 21/05/2013 15:55:00 Refresh Page
   
NIFTY - CALL has seen the Max OI Addition (OI addition of -) NIFTY - PUT has seen the Max OI Addition (OI addition of -)
NIFTY - CALL has seen Max OI Reduction (OI reduction of -) NIFTY - PUT has seen Max OI Reduction (OI reduction of -)
CALLS   PUTS
Buy Price Buy Qty Sell Price Sell Qty OI OI Chng Volume Open High Low LTP Net Change Select Action Strike Price Select Action Net Change LTP Low High Open Volume OI Chng OI Sell Qty Sell Price Buy Qty Buy Price
1673.25 2000 1935.45 2000 50 0 - - - - 1775.05
Options Calculator And Geeks 		-
4300.0
0.25 (100.0%) 0.5
Options Calculator And Geeks 		0.5 0.5 0.5 100 100 2700 2000 0.5 5000 0.05
1705.4 200 1709.95 250 203050 -12700 16550 1753.25 1780.0 1707.55 1707.6
Options Calculator And Geeks 		-41.4 (-2.37%)
4400.0
-0.1 (-50.0%) 0.15
Options Calculator And Geeks 		0.1 0.2 0.1 2350 -450 10850 7200 0.2 1700 0.1
1606.1 150 1609.95 50 288950 -4350 14150 1656.05 1680.0 1600.0 1609.0
Options Calculator And Geeks 		-53.45 (-3.22%)
4500.0
- 0.15
Options Calculator And Geeks 		0.1 0.15 0.1 1450 -500 43300 1050 0.15 3500 0.1
1373.25 2000 1635.45 2000 300 100 100 1531.05 1531.05 1531.05 1531.05
Options Calculator And Geeks 		231.05 (17.77%)
4600.0
- 0.35
Options Calculator And Geeks 		0.35 0.35 0.35 100 0 400 500 0.25 5000 0.1
1406.15 150 1411.4 100 63150 -100 950 1432.35 1473.2 1411.5 1411.5
Options Calculator And Geeks 		-47.75 (-3.27%)
4700.0
-0.1 (-50.0%) 0.15
Options Calculator And Geeks 		0.05 0.25 0.05 1450 -850 23800 100 0.2 2900 0.1
1303.7 50 1314.35 50 18100 0 1050 1373.05 1373.05 1310.75 1310.75
Options Calculator And Geeks 		-111.3 (-7.83%)
4800.0
-0.1 (-40.0%) 0.15
Options Calculator And Geeks 		0.15 0.15 0.15 1000 1000 17550 150 0.35 2000 0.2
1206.0 50 1216.05 50 17700 0 200 1274.95 1274.95 1212.0 1212.0
Options Calculator And Geeks 		-107.4 (-8.14%)
4900.0
-0.15 (-27.27%) 0.45
Options Calculator And Geeks 		0.4 0.6 0.45 350 -100 196050 50 0.55 250 0.4
1112.0 50 1116.2 250 323500 -14500 20500 1158.7 1177.3 1104.0 1110.9
Options Calculator And Geeks 		-45.95 (-3.96%)
5000.0
0.1 (18.18%) 0.6
Options Calculator And Geeks 		0.5 0.65 0.5 100300 -2500 472450 1250 0.65 1700 0.55
1011.0 50 1018.7 50 245200 -600 1350 1035.3 1081.25 1027.0 1057.0
Options Calculator And Geeks 		-21.0 (-1.95%)
5100.0
-0.1 (-12.5%) 0.7
Options Calculator And Geeks 		0.65 0.85 0.85 50450 -40900 522200 59550 0.7 12000 0.6
908.75 50 915.25 50 211500 -300 5700 961.0 980.0 912.2 912.2
Options Calculator And Geeks 		-39.9 (-4.19%)
5200.0
-0.2 (-22.22%) 0.75
Options Calculator And Geeks 		0.7 0.85 0.85 30050 1050 759600 900 0.8 2750 0.7
811.1 250 815.8 200 400650 -11150 17300 860.0 883.45 813.85 816.55
Options Calculator And Geeks 		-40.7 (-4.76%)
5300.0
-0.05 (-5.26%) 0.95
Options Calculator And Geeks 		0.75 1.05 1.05 132850 -40750 846850 2000 0.9 1600 0.85
712.25 50 716.0 1000 410700 -4850 14150 751.3 782.1 704.25 718.05
Options Calculator And Geeks 		-42.25 (-5.58%)
5400.0
-0.05 (-4.55%) 1.05
Options Calculator And Geeks 		0.85 1.2 0.95 632550 -118100 2743350 100 1.0 2800 0.95
613.0 50 617.25 50 805750 -16800 39850 663.0 684.75 605.0 612.6
Options Calculator And Geeks 		-55.25 (-8.31%)
5500.0
-0.15 (-11.54%) 1.25
Options Calculator And Geeks 		1.0 1.45 1.15 439450 -52600 3862050 1800 1.3 2300 1.15
514.4 200 519.25 150 934000 -4600 28250 566.5 587.85 510.0 516.15
Options Calculator And Geeks 		-45.25 (-8.09%)
5600.0
-0.35 (-17.5%) 1.65
Options Calculator And Geeks 		1.35 2.0 2.0 1003550 -113000 3866400 1450 1.65 200 1.6
417.0 50 420.25 50 1248050 -57400 111950 470.2 488.25 405.65 418.25
Options Calculator And Geeks 		-42.05 (-9.09%)
5700.0
-0.7 (-22.95%) 2.45
Options Calculator And Geeks 		1.8 3.0 3.0 2016150 -58200 6567800 2400 2.5 13500 2.35
319.9 50 322.0 250 1641050 -111300 206600 371.85 389.35 309.2 320.05
Options Calculator And Geeks 		-48.85 (-13.25%)
5800.0
-0.8 (-15.53%) 4.4
Options Calculator And Geeks 		2.6 5.05 4.7 5397100 -507900 5485550 4550 4.5 100 4.45
225.0 150 228.6 500 2108100 -128350 469650 266.0 293.0 215.1 224.1
Options Calculator And Geeks 		-48.3 (-17.72%)
5900.0
-0.15 (-1.55%) 9.85
Options Calculator And Geeks 		5.05 10.9 9.6 10071300 591900 7840200 950 9.6 50 9.55
140.45 100 142.0 1000 2746700 -150100 1975650 180.45 200.35 129.0 138.55
Options Calculator And Geeks 		-40.1 (-22.03%)
6000.0
3.05 (15.29%) 23.3
Options Calculator And Geeks 		11.9 25.0 20.1 19560550 -32750 7688900 1000 23.0 1300 22.8
71.55 3500 71.8 300 5396100 197650 17494050 103.0 120.0 63.0 69.7
Options Calculator And Geeks 		-34.75 (-32.69%)
6100.0
10.05 (23.9%) 52.95
Options Calculator And Geeks 		28.5 56.7 40.0 34630600 -256500 5364600 650 52.35 1150 51.9
28.55 6850 28.95 10300 7360600 224700 34637350 49.0 56.1 25.0 28.25
Options Calculator And Geeks 		-21.4 (-42.84%)
6200.0
23.15 (27.72%) 108.4
Options Calculator And Geeks 		62.85 114.95 82.65 18063750 -1144200 3465500 1400 107.0 100 106.0
8.85 7800 8.95 200 6290700 262250 21274600 15.9 20.85 7.7 8.9
Options Calculator And Geeks 		-9.55 (-51.48%)
6300.0
36.7 (24.52%) 187.6
Options Calculator And Geeks 		126.15 197.5 144.1 2155950 -198600 800350 100 186.6 50 185.0
2.8 3900 2.85 600 5114500 -731950 8814400 5.05 6.5 2.5 2.85
Options Calculator And Geeks 		-2.9 (-50.43%)
6400.0
45.95 (19.54%) 280.65
Options Calculator And Geeks 		211.5 290.9 243.4 115750 -4300 117450 500 280.0 100 276.2
0.85 850 0.9 20500 1411900 -91150 2461850 1.2 1.85 0.8 0.9
Options Calculator And Geeks 		-0.85 (-50.0%)
6500.0
52.0 (15.98%) 378.65
Options Calculator And Geeks 		310.3 384.55 329.0 22100 -8850 266050 100 378.6 100 375.0
0.35 400 0.4 14050 526700 -7450 513850 0.55 0.75 0.3 0.45
Options Calculator And Geeks 		-0.3 (-42.86%)
6600.0
43.1 (9.78%) 476.45
Options Calculator And Geeks 		412.0 484.0 424.95 2050 -200 3600 500 515.5 500 443.5
0.2 3300 0.25 2100 193550 -62150 477350 0.45 0.45 0.15 0.25
Options Calculator And Geeks 		-0.2 (-44.44%)
6700.0
54.8 (10.47%) 576.8
Options Calculator And Geeks 		509.0 582.45 538.45 9400 -4850 49150 50 577.4 50 572.9
0.2 3850 0.25 500 26750 0 20550 0.25 0.3 0.15 0.2
Options Calculator And Geeks 		-0.2 (-50.0%)
6800.0
43.9 (7.68%) 615.6
Options Calculator And Geeks 		615.6 615.6 615.6 350 350 700 100 705.4 100 670.6
0.15 2350 0.2 600 5950 -1550 2500 0.15 0.2 0.15 0.2
Options Calculator And Geeks 		-
6900.0
59.35 (8.23%) 780.35
Options Calculator And Geeks 		713.9 780.35 766.0 850 -150 1350 100 808.35 100 772.3
0.15 13300 0.2 5350 30000 -1150 318250 0.2 0.2 0.15 0.2
Options Calculator And Geeks 		-
7000.0
43.35 (5.22%) 875.5
Options Calculator And Geeks 		806.55 884.7 827.65 11550 -4700 135450 100 876.05 150 871.75
0.05 5000 0.15 2000 3900 0 24300 0.1 0.15 0.1 0.15
Options Calculator And Geeks 		-
7100.0
40.55 (4.34%) 975.45
Options Calculator And Geeks 		909.15 975.45 909.15 2500 -2050 14000 50 977.35 200 967.25
0.05 2000 - - - 0 2500 0.05 0.05 0.05 0.05
Options Calculator And Geeks 		-
7200.0
-1154.6 (-100.0%) 1154.6
Options Calculator And Geeks 		- - - - 0 - 2000 1199.05 2500 885.05
- - 0.5 500 - 0 - - - - 0.05
Options Calculator And Geeks 		-0.05 (-100.0%)
7300.0
-1219.4 (-100.0%) 1219.4
Options Calculator And Geeks 		- - - - 0 - 2000 1302.1 2000 981.5
- - 0.5 500 - 0 - - - - 0.05
Options Calculator And Geeks 		-0.05 (-100.0%)
7400.0
-1318.9 (-100.0%) 1318.9
Options Calculator And Geeks 		- - - - 0 - 2000 1405.2 2000 1078.35
- - 0.5 500 - 0 - - - - 0.05
Options Calculator And Geeks 		-0.05 (-100.0%)
7500.0
- 1275.0
Options Calculator And Geeks 		- - - - 0 1250 2000 1505.2 2000 1178.35
- - 0.5 500 - 0 - - - - 0.05
Options Calculator And Geeks 		-0.05 (-100.0%)
7600.0
-1517.85 (-100.0%) 1517.85
Options Calculator And Geeks 		- - - - 0 - 2000 1608.25 2000 1275.25
- - 1.0 200 200 0 - - - - 0.5
Options Calculator And Geeks 		-
7700.0
-1593.15 (-100.0%) 1593.15
Options Calculator And Geeks 		- - - - 0 - 2000 1711.35 2000 1372.2
- - - - - 0 - - - - 0.05
Options Calculator And Geeks 		-0.05 (-100.0%)
7800.0
-1606.0 (-100.0%) 1606.0
Options Calculator And Geeks 		- - - - 0 - 100 1904.8 1000 1270.6
Futures Data
Expiry Date Open Price High Price Low Price Prev. Close Last Traded Price Last Close Price Volume OI Select Action
30/05/2013 6168.55 6189.6 6106.0 6164.85 6118.85 (-0.75%) 6116.9 11746750 26624900
27/06/2013 6173.7 6198.0 6117.0 6173.65 6128.15 (-0.74%) 6127.3 683150 1842550
25/07/2013 6181.3 6213.0 6132.0 6188.6 6144.0 (-0.72%) 6143.1 67750 310450
   

      Highlighted options are in-the-money.

NIFTY's Options Pain

Price At Expiry Call Pain(In Lakhs) Put Pain(In Lakhs) Total Pain(In Lakhs)
5860.0 26478.12 46615.12 73093.24
5910.0 30094.78 34524.87 64619.65
5960.0 34554.68 25570.69 60125.37
6010.0 39289.25 17385.41 56674.66
6060.0 45122.5 12275.68 57398.18
6110.0 51495.36 7702.42 59197.78
6160.0 60026.66 5274.99 65301.65
6210.0 69294.02 3194.12 72488.14
6260.0 81505.62 2499.44 84005.06
6310.0 94346.29 1884.8 96231.09
6360.0 109703.24 1590.3 111293.54

Copyright © 2013 Gumption Labs Software Solutions Pvt Ltd. | All Rights Reserved | About Us | Terms & Conditions| Refund Policy| Disclaimer | Privacy Policy | Why Us? | Contact Us | Blog | Subscribe