| You are Here:
Home >
NSE F&O
|
NSE FUTURES & OPTIONS(F&O) Report
(14/08/2025)
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 |
28-Aug-2025 |
24,708.9 |
24,750.9 |
24,657.4 |
24,684.7 |
50,699 |
16,733,775 |
-111,600 |
-0.66 |
| NIFTY |
30-Sep-2025 |
24,851.1 |
24,879.9 |
24,800.0 |
24,822.5 |
2,449 |
1,216,350 |
26,775 |
2.25 |
| NIFTY |
28-Oct-2025 |
24,957.6 |
24,993.0 |
24,915.0 |
24,936.9 |
785 |
271,050 |
5,925 |
2.23 |
|
|
|
TOP TRADED FUTURES
|
| SYMBOL |
EXDATE |
OPEN |
HIGH |
LOW |
CLOSE |
CONTS. |
OPENINT |
C'O'INT |
C'O'INT
(%) |
| NIFTY |
28-Aug-2025 |
24,708.9 |
24,750.9 |
24,657.4 |
24,684.7 |
50,699 |
16,733,775 |
-111,600 |
-0.66 |
| INFY |
28-Aug-2025 |
1,437.1 |
1,475.5 |
1,437.1 |
1,452.3 |
49,339 |
80,468,000 |
1,472,400 |
1.86 |
| MUTHOOTFIN |
28-Aug-2025 |
2,711.0 |
2,808.0 |
2,672.2 |
2,766.6 |
31,437 |
3,729,550 |
88,550 |
2.43 |
| TCS |
28-Aug-2025 |
3,045.4 |
3,067.0 |
3,022.1 |
3,024.5 |
19,515 |
27,380,850 |
802,725 |
3.02 |
| BANKNIFTY |
28-Aug-2025 |
55,417.8 |
55,624.0 |
55,353.0 |
55,503.8 |
19,496 |
2,849,175 |
-71,085 |
-2.43 |
|
|
|
TOP TRADED OPTIONS
|
| SYMBOL |
INST. |
OPT |
EXDATE |
STRIKE |
OPEN |
HIGH |
LOW |
CLOSE |
CONTS. |
OPENINT |
C'O'INT |
| NIFTY |
OPTIDX |
CE |
14-Aug-2025 |
24,650.0 |
54.0 |
66.0 |
0.05 |
2.2 |
33,980,642 |
29,139,000 |
21,910,350 |
| NIFTY |
OPTIDX |
PE |
14-Aug-2025 |
24,600.0 |
36.2 |
47.2 |
0.05 |
0.7 |
31,993,032 |
24,342,075 |
9,027,525 |
| NIFTY |
OPTIDX |
PE |
14-Aug-2025 |
24,650.0 |
62.0 |
73.65 |
5.25 |
14.35 |
25,926,576 |
10,485,300 |
5,317,650 |
| NIFTY |
OPTIDX |
CE |
14-Aug-2025 |
24,700.0 |
27.4 |
39.25 |
0.05 |
0.6 |
23,947,557 |
19,068,675 |
6,306,150 |
| NIFTY |
OPTIDX |
CE |
14-Aug-2025 |
24,600.0 |
80.2 |
102.0 |
19.0 |
36.35 |
14,875,878 |
8,628,450 |
-571,725 |
|
|
|
TOP OPEN INTEREST
|
| SYMBOL |
INST. |
OPT |
EXDATE |
STRIKE |
OPEN |
HIGH |
LOW |
CLOSE |
CONTS. |
OPENINT |
C'O'INT |
| IDEA |
FUTSTK |
XX |
28-Aug-2025 |
0.0 |
6.37 |
6.38 |
6.12 |
6.16 |
12,397 |
2,147,483,647 |
-20,870,700 |
| YESBANK |
FUTSTK |
XX |
28-Aug-2025 |
0.0 |
18.84 |
18.93 |
18.76 |
18.83 |
972 |
954,179,100 |
-7,090,800 |
| IDEA |
OPTSTK |
CE |
28-Aug-2025 |
8.0 |
0.05 |
0.05 |
0.05 |
0.05 |
51 |
418,557,600 |
-428,850 |
| IDFCFIRSTB |
FUTSTK |
XX |
28-Aug-2025 |
0.0 |
70.14 |
70.2 |
68.69 |
68.93 |
2,614 |
387,138,500 |
3,802,750 |
| IDEA |
OPTSTK |
CE |
28-Aug-2025 |
7.0 |
0.1 |
0.1 |
0.05 |
0.1 |
1,034 |
365,308,725 |
46,244,325 |
|
|
|
TOP INCREASE IN OPEN INTEREST
|
| SYMBOL |
INST. |
OPT |
EXDATE |
STRIKE |
OPEN |
HIGH |
LOW |
CLOSE |
CONTS. |
OPENINT |
C'O'INT |
| IDEA |
FUTSTK |
XX |
30-Sep-2025 |
0.0 |
6.39 |
6.42 |
6.16 |
6.2 |
2,141 |
336,504,300 |
62,111,775 |
| IDEA |
OPTSTK |
CE |
28-Aug-2025 |
7.0 |
0.1 |
0.1 |
0.05 |
0.1 |
1,034 |
365,308,725 |
46,244,325 |
| IDEA |
OPTSTK |
CE |
28-Aug-2025 |
6.0 |
0.45 |
0.45 |
0.25 |
0.3 |
3,184 |
93,989,625 |
40,812,225 |
| NIFTY |
OPTIDX |
CE |
14-Aug-2025 |
24,650.0 |
54.0 |
66.0 |
0.05 |
2.2 |
33,980,642 |
29,139,000 |
21,910,350 |
| IDEA |
OPTSTK |
CE |
30-Sep-2025 |
6.0 |
0.65 |
0.65 |
0.5 |
0.55 |
841 |
33,879,150 |
12,579,600 |
|
|
|
TOP DECREASE IN OPEN INTEREST
|
| SYMBOL |
INST. |
OPT |
EXDATE |
STRIKE |
OPEN |
HIGH |
LOW |
CLOSE |
CONTS. |
OPENINT |
C'O'INT |
| IDEA |
FUTSTK |
XX |
28-Aug-2025 |
0.0 |
6.37 |
6.38 |
6.12 |
6.16 |
12,397 |
2,147,483,647 |
-20,870,700 |
| YESBANK |
FUTSTK |
XX |
28-Aug-2025 |
0.0 |
18.84 |
18.93 |
18.76 |
18.83 |
972 |
954,179,100 |
-7,090,800 |
| NIFTY |
OPTIDX |
CE |
14-Aug-2025 |
25,000.0 |
1.4 |
1.8 |
0.05 |
0.1 |
2,383,002 |
9,305,100 |
-6,550,800 |
| NIFTY |
OPTIDX |
PE |
14-Aug-2025 |
24,500.0 |
9.95 |
18.4 |
0.05 |
0.25 |
10,616,315 |
9,034,425 |
-5,076,225 |
| NIFTY |
OPTIDX |
PE |
14-Aug-2025 |
24,000.0 |
1.05 |
1.5 |
0.05 |
0.1 |
1,526,209 |
8,802,450 |
-4,619,175 |
|
|
|
