| You are Here:
Home >
NSE F&O
|
NSE FUTURES & OPTIONS(F&O) Report
(27/06/2025)
Click the Symbols To See Their Details
|
|
NIFTY FUTURES DETAILS
|
| SYMBOL |
EXDATE |
OPEN |
HIGH |
LOW |
CLOSE |
CONTS. |
OPENINT |
C'O'INT |
C'O'INT
(%) |
| NIFTY |
31-Jul-2025 |
25,695.0 |
25,772.3 |
25,635.0 |
25,750.2 |
61,012 |
14,899,275 |
62,700 |
0.42 |
| NIFTY |
28-Aug-2025 |
25,799.9 |
25,879.0 |
25,750.0 |
25,859.1 |
5,386 |
1,474,425 |
26,250 |
1.81 |
| NIFTY |
25-Sep-2025 |
26,000.0 |
26,025.9 |
25,890.0 |
26,008.0 |
2,050 |
105,225 |
105,225 |
N.A |
|
|
|
TOP TRADED FUTURES
|
| SYMBOL |
EXDATE |
OPEN |
HIGH |
LOW |
CLOSE |
CONTS. |
OPENINT |
C'O'INT |
C'O'INT
(%) |
| NIFTY |
31-Jul-2025 |
25,695.0 |
25,772.3 |
25,635.0 |
25,750.2 |
61,012 |
14,899,275 |
62,700 |
0.42 |
| ICICIBANK |
31-Jul-2025 |
1,444.4 |
1,471.3 |
1,444.0 |
1,467.6 |
35,333 |
56,190,400 |
-5,992,700 |
-9.64 |
| SBIN |
31-Jul-2025 |
809.2 |
815.7 |
807.15 |
809.5 |
32,175 |
97,249,500 |
2,331,750 |
2.46 |
| BAJFINANCE |
31-Jul-2025 |
957.0 |
964.5 |
940.0 |
951.0 |
30,677 |
92,472,750 |
-4,970,250 |
-5.1 |
| INDUSINDBK |
31-Jul-2025 |
840.95 |
886.5 |
835.2 |
864.15 |
29,638 |
43,222,900 |
1,423,800 |
3.41 |
|
|
|
TOP TRADED OPTIONS
|
| SYMBOL |
INST. |
OPT |
EXDATE |
STRIKE |
OPEN |
HIGH |
LOW |
CLOSE |
CONTS. |
OPENINT |
C'O'INT |
| NIFTY |
OPTIDX |
CE |
03-Jul-2025 |
25,600.0 |
144.0 |
193.55 |
128.9 |
170.7 |
2,883,949 |
4,373,325 |
1,924,425 |
| NIFTY |
OPTIDX |
PE |
03-Jul-2025 |
25,600.0 |
193.0 |
201.35 |
104.3 |
112.7 |
2,286,422 |
5,844,675 |
4,978,050 |
| NIFTY |
OPTIDX |
CE |
03-Jul-2025 |
25,700.0 |
110.0 |
137.15 |
88.2 |
117.3 |
1,955,560 |
4,250,400 |
2,047,500 |
| NIFTY |
OPTIDX |
CE |
03-Jul-2025 |
26,000.0 |
31.65 |
40.4 |
24.1 |
28.7 |
1,780,816 |
7,743,375 |
2,749,950 |
| NIFTY |
OPTIDX |
PE |
03-Jul-2025 |
25,500.0 |
144.2 |
153.5 |
73.3 |
79.25 |
1,750,293 |
8,769,375 |
3,618,000 |
|
|
|
TOP OPEN INTEREST
|
| SYMBOL |
INST. |
OPT |
EXDATE |
STRIKE |
OPEN |
HIGH |
LOW |
CLOSE |
CONTS. |
OPENINT |
C'O'INT |
| IDEA |
FUTSTK |
XX |
31-Jul-2025 |
0.0 |
7.31 |
7.61 |
7.29 |
7.43 |
11,321 |
2,147,483,647 |
1,572,450 |
| YESBANK |
FUTSTK |
XX |
31-Jul-2025 |
0.0 |
20.25 |
20.64 |
19.8 |
20.31 |
4,411 |
863,833,600 |
-7,308,500 |
| IDFCFIRSTB |
FUTSTK |
XX |
31-Jul-2025 |
0.0 |
72.3 |
73.65 |
72.1 |
72.88 |
6,332 |
359,081,625 |
9,840,775 |
| IDEA |
OPTSTK |
CE |
31-Jul-2025 |
7.0 |
0.65 |
0.85 |
0.6 |
0.75 |
3,804 |
305,126,775 |
5,575,050 |
| IDEA |
OPTSTK |
CE |
31-Jul-2025 |
8.0 |
0.25 |
0.35 |
0.2 |
0.3 |
6,196 |
258,096,225 |
71,332,050 |
|
|
|
TOP INCREASE IN OPEN INTEREST
|
| SYMBOL |
INST. |
OPT |
EXDATE |
STRIKE |
OPEN |
HIGH |
LOW |
CLOSE |
CONTS. |
OPENINT |
C'O'INT |
| IDEA |
OPTSTK |
CE |
31-Jul-2025 |
8.0 |
0.25 |
0.35 |
0.2 |
0.3 |
6,196 |
258,096,225 |
71,332,050 |
| IDEA |
OPTSTK |
PE |
31-Jul-2025 |
8.0 |
0.9 |
0.9 |
0.7 |
0.85 |
788 |
64,327,500 |
22,371,675 |
| YESBANK |
OPTSTK |
CE |
31-Jul-2025 |
21.0 |
0.4 |
0.65 |
0.4 |
0.45 |
2,757 |
63,879,400 |
18,162,400 |
| IDEA |
OPTSTK |
CE |
31-Jul-2025 |
9.0 |
0.1 |
0.15 |
0.1 |
0.15 |
1,215 |
111,572,475 |
15,938,925 |
| NMDC |
FUTSTK |
XX |
31-Jul-2025 |
0.0 |
71.67 |
72.8 |
69.81 |
70.03 |
6,021 |
236,115,000 |
11,367,000 |
|
|
|
TOP DECREASE IN OPEN INTEREST
|
| SYMBOL |
INST. |
OPT |
EXDATE |
STRIKE |
OPEN |
HIGH |
LOW |
CLOSE |
CONTS. |
OPENINT |
C'O'INT |
| YESBANK |
FUTSTK |
XX |
31-Jul-2025 |
0.0 |
20.25 |
20.64 |
19.8 |
20.31 |
4,411 |
863,833,600 |
-7,308,500 |
| ICICIBANK |
FUTSTK |
XX |
31-Jul-2025 |
0.0 |
1,444.4 |
1,471.3 |
1,444.0 |
1,467.6 |
35,333 |
56,190,400 |
-5,992,700 |
| NTPC |
FUTSTK |
XX |
31-Jul-2025 |
0.0 |
339.6 |
342.95 |
336.3 |
338.5 |
22,062 |
99,735,000 |
-5,695,500 |
| BEL |
FUTSTK |
XX |
31-Jul-2025 |
0.0 |
412.0 |
419.7 |
411.05 |
417.6 |
15,552 |
86,828,100 |
-5,053,050 |
| BAJFINANCE |
FUTSTK |
XX |
31-Jul-2025 |
0.0 |
957.0 |
964.5 |
940.0 |
951.0 |
30,677 |
92,472,750 |
-4,970,250 |
|
|
|
