English
Specials
Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE -

Index

Expiry Date

SEARCH FUTURES

NIFTY 28Aug2025

LIVE
NSE
Jul 10, 13:34

25571.30

-96.20 (-0.37%)

Open Price 25,667.50
High Price 25,672.40
Low Price 25,537.00
Prev. Close 25,667.50
Spot Price 24,654.70
Open Int PCR 0.85
Prev OI PCR 1.03
Bid Price 25,565.40
Bid Qty 375
Average Price 25,580.39
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 72,597.15
Market Lot
Open Interest 3,696,975
Open Int. Chg 3,039,675
Open Int. Chg % 462.45
Offer Price 25,571.90
Offer Qty 150

Option Chain Snapshot

Enter Strike Price Range
GO
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
- - - - - 22,800.00 16.90 -0.95 26,550 91,875 30,675
- - - - - 22,850.00 40.70 -13.25 3,825 5,625 -450
- - - - - 22,900.00 18.15 -0.70 5,550 31,650 4,350
- - - - - 22,950.00 61.85 - - 3,075 -
2,560.00 -114.15 525 7,200 - 23,000.00 20.15 -1.00 180,375 527,400 13,950
- - - - - 23,050.00 70.90 - - 3,300 -
- - - - - 23,100.00 21.65 -1.35 8,925 25,725 -18,900
2,235.00 - - 75 - 23,150.00 78.05 - - 2,175 -
2,458.85 -0.20 - 4,350 - 23,200.00 23.20 -1.00 113,175 71,475 -28,350
2,080.50 - - 75 - 23,250.00 82.45 - - 1,875 1,875
2,071.80 - - 75 - 23,300.00 25.10 -0.75 15,225 117,975 9,225
1,993.75 - - 75 - 23,350.00 77.05 - - 600 525
2,144.15 - - 75 - 23,400.00 28.00 -1.10 13,275 126,600 9,675
1,936.95 -0.05 - 75 - 23,450.00 101.95 - - 75 -
2,060.95 -177.55 150 6,900 3,825 23,500.00 32.20 -0.70 190,575 709,800 258,225
1,847.85 - - 75 - 23,550.00 107.40 - - 900 825
1,890.00 - - 75 - 23,600.00 35.55 -0.30 12,750 108,675 54,075
1,759.35 - - 75 - 23,650.00 123.65 - - 675 675
1,989.40 -0.10 - 1,200 -75 23,700.00 41.10 0.95 29,625 125,475 59,775
1,637.45 - - 450 - 23,750.00 31.75 -10.65 75 300 300
1,820.00 -80.30 75 75 - 23,800.00 45.50 -0.20 18,750 190,800 138,000
1,590.35 - - 75 - 23,850.00 74.05 - - 225 225
1,950.00 - - 75 - 23,900.00 52.55 1.40 5,025 93,525 61,725
1,502.70 - - 75 - 23,950.00 55.45 - - 900 900
1,610.55 -99.55 5,625 39,600 8,325 24,000.00 60.50 1.70 381,225 1,240,200 886,125
1,420.45 - - 75 75 24,050.00 71.00 9.00 1,275 600 -
1,583.00 - - 75 75 24,100.00 68.30 3.60 49,950 45,525 40,500
1,339.45 - - 75 75 24,150.00 71.70 - - 525 -
1,457.50 - - 75 75 24,200.00 76.55 3.10 72,900 102,150 78,375
1,470.00 - - 1,275 150 24,250.00 81.25 10.05 975 525 525
1,453.65 - - 150 - 24,300.00 87.00 3.80 42,300 131,400 123,675
1,155.85 - - 75 - 24,350.00 94.90 2.05 3,600 2,175 975
1,256.10 -78.75 750 2,100 - 24,400.00 99.00 4.40 19,275 26,025 23,400
1,329.60 - - - - 24,450.00 107.85 6.40 3,750 2,925 1,875
1,179.05 -85.80 19,050 152,325 63,150 24,500.00 115.35 6.20 455,625 1,215,900 865,425
1,033.30 - - 75 - 24,550.00 125.40 19.70 3,675 4,275 3,150
1,090.00 -88.95 75 2,475 -150 24,600.00 130.00 8.10 72,525 160,725 153,525
1,163.45 - - 300 - 24,650.00 146.50 17.15 75 3,075 2,475
999.30 -149.35 1,200 9,825 -975 24,700.00 146.00 9.20 61,650 39,675 19,725
1,060.00 - - 300 - 24,750.00 158.40 11.30 2,775 7,800 6,900
946.15 -58.85 1,275 28,875 -2,475 24,800.00 169.20 13.55 63,975 53,175 31,425
1,203.00 - - 975 - 24,850.00 180.85 14.80 2,625 6,375 5,325
848.10 -94.95 1,350 15,225 -900 24,900.00 190.40 13.50 18,750 31,725 23,925
890.70 - - 525 75 24,950.00 204.05 15.80 2,550 4,725 4,575
787.00 -81.95 80,400 386,100 56,775 25,000.00 216.80 15.10 352,425 540,600 180,750
749.00 -86.15 1,650 3,900 -450 25,050.00 227.40 14.70 1,050 5,025 4,425
722.40 -54.90 12,150 14,925 9,075 25,100.00 245.50 19.95 33,150 23,850 19,800
755.30 - - 2,100 -75 25,150.00 262.25 22.50 675 5,475 4,575
646.00 -79.60 19,125 58,350 43,500 25,200.00 278.00 23.75 36,375 64,425 46,650
715.00 - - 3,075 975 25,250.00 292.85 23.50 6,750 8,325 5,250
583.95 -59.45 21,375 30,750 22,725 25,300.00 311.10 26.25 43,800 35,100 28,950
553.85 -76.15 2,625 1,425 1,050 25,350.00 328.85 26.10 4,350 6,000 4,275
524.75 -70.55 33,825 81,900 73,350 25,400.00 351.50 29.80 173,775 37,125 34,050
494.95 -69.35 4,425 1,125 450 25,450.00 370.20 29.20 4,650 5,400 5,250
466.65 -66.45 519,375 801,525 656,475 25,500.00 390.45 31.30 280,125 730,800 612,450
444.40 -59.45 4,875 3,450 2,250 25,550.00 417.00 37.80 4,575 6,900 6,675
417.00 -61.80 60,750 11,550 8,625 25,600.00 443.00 40.25 25,650 13,125 12,975
388.95 -60.60 4,275 6,150 5,100 25,650.00 468.05 44.85 3,375 8,625 8,475
365.25 -58.00 31,500 46,425 35,475 25,700.00 489.10 41.30 20,025 2,550 1,725
347.25 -49.25 3,450 4,500 3,375 25,750.00 519.30 47.55 1,350 225 -
322.30 -54.55 59,400 20,100 14,625 25,800.00 548.65 50.05 11,025 900 75
300.00 -51.65 3,600 5,025 3,075 25,850.00 575.45 52.10 525 225 -75
281.75 -46.90 26,025 12,450 5,700 25,900.00 597.75 47.90 9,150 150 -
261.00 -45.50 5,925 4,425 2,325 25,950.00 547.10 - - 150 -
243.90 -43.65 765,075 982,950 652,425 26,000.00 662.90 54.40 106,125 480,600 407,700
222.50 -47.40 7,200 3,975 3,975 26,050.00 599.95 - - 225 -
209.55 -40.00 33,075 17,550 11,625 26,100.00 710.00 30.75 75 225 -
194.60 -38.80 16,500 600 - 26,150.00 764.10 18.30 150 225 -
177.50 -37.75 89,625 125,850 102,825 26,200.00 792.35 57.65 3,525 150 -
164.45 -35.10 8,700 - - 26,250.00 855.65 -24.35 75 300 75
151.00 -35.25 84,975 24,075 9,300 26,300.00 842.75 34.00 75 150 -
140.65 -30.00 16,950 225 - 26,350.00 884.55 - - 225 -
126.45 -30.45 73,425 52,875 37,200 26,400.00 918.00 -21.80 150 225 -
- - - - - 26,450.00 950.70 - - 150 -
107.10 -26.15 829,125 778,200 432,600 26,500.00 1,025.45 76.25 25,500 28,800 13,350
- - - - - 26,550.00 1,026.10 - - 150 -
88.75 -23.85 190,425 173,400 125,325 26,600.00 1,066.70 71.30 300 300 -
- - - - - 26,650.00 1,442.20 - - 150 -
- - - - - 26,700.00 1,060.00 - - 150 -
- - - - - 26,750.00 1,522.25 - - 150 -
60.55 -18.55 416,550 132,150 131,850 26,800.00 1,200.00 - - 225 -
- - - - - 26,850.00 1,330.00 - - 300 -
- - - - - 26,900.00 1,302.05 - - 150 -
41.15 -13.30 575,925 584,850 584,850 27,000.00 1,454.00 92.05 6,975 825 825
19.70 -7.75 173,775 164,250 164,250 27,400.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Change in Volumes

Open Interest Analysis

Most Active Calls
Calls Price Volumes
NIFTY 28Aug2025 - 26,500.00 107.10 829,125
NIFTY 28Aug2025 - 26,000.00 243.90 765,075
NIFTY 28Aug2025 - 27,000.00 41.15 575,925
NIFTY 28Aug2025 - 25,500.00 466.65 519,375
NIFTY 28Aug2025 - 26,800.00 60.55 416,550
Most Active Puts
Puts Price Volumes
NIFTY 28Aug2025 - 24,500.00 115.35 455,625
NIFTY 28Aug2025 - 24,000.00 60.50 381,225
NIFTY 28Aug2025 - 25,000.00 216.80 352,425
NIFTY 28Aug2025 - 25,500.00 390.45 280,125
NIFTY 28Aug2025 - 23,500.00 32.20 190,575
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347