Index Futures Today

Get the latest data from stocks futures of major indexes and find updated quotes on top stock market index futures

18 Dec 25 | 03:14 PM


NIFTY-FUTIDX-30Dec2025
NIFTY-FUTIDX-30Dec2025

25,884.00-13.80 (-0.05%)

  • Volume ('000)

    4,716

  • Lot size

    75

  • Open Interest ('000)

    16,190

  • Change in OI ('000)

    -225

Price vs Volume

Futures Heat Map

Get a sneak peek of the hottest contracts in the market today. Filter using the Open Interest + Price based indicators to know more about the trend contract-wise.

Expiry: 30 Dec 25

18 Dec 25 | 03:14 PM

Want to know which contracts are breaking the news today? You are at the right place! Check out the top contracts for today based on a variety of criteria

18 Dec 25 | 03:14 PM

1 - 4 of 106

HDFCAMC-FUTSTK-30Dec2025
HDFCAMC-FUTSTK-30Dec2025

2,729.80 180.90(7.10%)

Spot Price

2,722 181 (7.12%)

  • Volume ('000)

    4,200

  • Lot size

    300

  • Open Interest ('000)

    5,160

  • Change in OI('000)

    759

Price vs Volume vs Open Interest

Find out which sectors are most active today in Derivatives market based on collective changes in price

18 Dec 25 | 15:14

1 - 4 of 49

Air Transport Service
Air Transport Service
  • Advances / Declines

    1 Companies

    1

  • Price Change %

    2.76 %

  • Volume ('000)

    4,239

  • Turnover

    2,157.01 Cr

  • Open Interest ('000)

    12,371

  • Change in OI

    2.11%

Sector breakup Open Interest |Volume

Option Chain

Understanding an Option chain goes a long way in analysing trends. Make most of it and benefit from short term trading opportunities

18 Dec 25 | 03:14 PM

NIFTY

As underlying Index

25,820.40

1.85 0.01

  • Call
  • Strike Price
  • Put
  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    2,064.75

    % Change

    0

    24,000.00

    OI

    43,160

    Change in OI

    44.35

    Volume

    31,395

    --

    LTP

    6.25

    % Change

    20.19

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    2,011.85

    % Change

    0

    24,050.00

    OI

    195

    Change in OI

    0

    Volume

    65

    --

    LTP

    7.00

    % Change

    -40.17

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,861.90

    % Change

    0

    24,200.00

    OI

    5,070

    Change in OI

    -6.02

    Volume

    2,600

    --

    LTP

    6.30

    % Change

    -17.11

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,635.50

    % Change

    0

    24,300.00

    OI

    16,965

    Change in OI

    0.77

    Volume

    5,005

    --

    LTP

    7.00

    % Change

    -13.58

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,437.45

    % Change

    0

    24,500.00

    OI

    57,785

    Change in OI

    19.17

    Volume

    24,765

    --

    LTP

    8.15

    % Change

    -4.12

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,522.30

    % Change

    0

    24,550.00

    OI

    65

    Change in OI

    0

    Volume

    65

    --

    LTP

    11.25

    % Change

    -13.79

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,467.35

    % Change

    0

    24,600.00

    OI

    11,505

    Change in OI

    12.74

    Volume

    5,265

    --

    LTP

    11.50

    % Change

    19.17

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,417.35

    % Change

    0

    24,650.00

    OI

    7,020

    Change in OI

    -10

    Volume

    3,575

    --

    LTP

    9.85

    % Change

    -2.96

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,370.00

    % Change

    0

    24,700.00

    OI

    1,300

    Change in OI

    122.22

    Volume

    2,470

    --

    LTP

    11.95

    % Change

    3.02

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,277.55

    % Change

    0

    24,800.00

    OI

    31,720

    Change in OI

    45.67

    Volume

    41,275

    --

    LTP

    12.25

    % Change

    -14.63

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,106.25

    % Change

    0

    24,950.00

    OI

    780

    Change in OI

    140

    Volume

    650

    --

    LTP

    18.00

    % Change

    -10.45

  • OI

    17,290

    Change in OI

    269.44

    Volume

    13,390

    --

    LTP

    943.10

    % Change

    -1.57

    25,000.00

    OI

    1,95,000

    Change in OI

    26.05

    Volume

    2,56,165

    --

    LTP

    17.75

    % Change

    -10.35

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    973.90

    % Change

    0

    25,100.00

    OI

    76,765

    Change in OI

    117.1

    Volume

    1,08,095

    --

    LTP

    21.80

    % Change

    -10.29

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    801.30

    % Change

    0

    25,150.00

    OI

    15,210

    Change in OI

    13.04

    Volume

    26,065

    --

    LTP

    25.15

    % Change

    -9.04

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    756.35

    % Change

    0

    25,350.00

    OI

    41,470

    Change in OI

    29.15

    Volume

    52,000

    --

    LTP

    41.75

    % Change

    -11.08

  • OI

    20,670

    Change in OI

    261.36

    Volume

    24,310

    --

    LTP

    583.25

    % Change

    -3.63

    25,400.00

    OI

    1,06,730

    Change in OI

    59.42

    Volume

    1,61,330

    --

    LTP

    50.75

    % Change

    -7.14

  • OI

    27,560

    Change in OI

    152.38

    Volume

    47,190

    --

    LTP

    496.60

    % Change

    -3.79

    25,500.00

    OI

    1,29,870

    Change in OI

    16.64

    Volume

    4,44,665

    --

    LTP

    66.60

    % Change

    -5.93

  • OI

    390

    Change in OI

    50

    Volume

    455

    --

    LTP

    450.95

    % Change

    -3.75

    25,550.00

    OI

    8,515

    Change in OI

    -6.43

    Volume

    41,145

    --

    LTP

    74.85

    % Change

    -7.65

  • OI

    23,335

    Change in OI

    133.12

    Volume

    46,735

    --

    LTP

    420.00

    % Change

    -4.55

    25,600.00

    OI

    1,88,370

    Change in OI

    3.87

    Volume

    1,87,850

    --

    LTP

    86.45

    % Change

    -5.93

  • OI

    1,105

    Change in OI

    13.33

    Volume

    4,810

    --

    LTP

    386.80

    % Change

    -3.02

    25,650.00

    OI

    13,390

    Change in OI

    1.98

    Volume

    25,350

    --

    LTP

    97.90

    % Change

    -8.55

  • OI

    27,625

    Change in OI

    -7.81

    Volume

    98,410

    --

    LTP

    352.45

    % Change

    -3.37

    25,700.00

    OI

    80,860

    Change in OI

    36.11

    Volume

    2,71,310

    --

    LTP

    115.00

    % Change

    -5

  • OI

    11,180

    Change in OI

    73.74

    Volume

    75,205

    --

    LTP

    313.90

    % Change

    -5.64

    25,750.00

    OI

    19,630

    Change in OI

    42.45

    Volume

    1,52,360

    --

    LTP

    130.55

    % Change

    -4.25

  • OI

    63,440

    Change in OI

    -1.01

    Volume

    3,25,975

    --

    LTP

    285.00

    % Change

    -5.61

    25,800.00

    OI

    1,50,410

    Change in OI

    20.65

    Volume

    3,81,615

    --

    LTP

    149.00

    % Change

    -3.84

  • OI

    29,965

    Change in OI

    74.62

    Volume

    1,05,885

    --

    LTP

    250.95

    % Change

    -7.23

    25,850.00

    OI

    24,960

    Change in OI

    54.84

    Volume

    87,230

    --

    LTP

    168.20

    % Change

    -3.64

  • OI

    1,44,950

    Change in OI

    26.99

    Volume

    4,20,420

    --

    LTP

    223.95

    % Change

    -7.97

    25,900.00

    OI

    1,19,795

    Change in OI

    80.69

    Volume

    3,70,565

    --

    LTP

    189.60

    % Change

    -2.37

  • OI

    36,335

    Change in OI

    70.43

    Volume

    67,535

    --

    LTP

    200.90

    % Change

    -7.33

    25,950.00

    OI

    20,475

    Change in OI

    22.57

    Volume

    38,220

    --

    LTP

    213.70

    % Change

    -2.46

  • OI

    2,99,975

    Change in OI

    30.04

    Volume

    6,21,465

    --

    LTP

    174.05

    % Change

    -8.99

    26,000.00

    OI

    1,42,935

    Change in OI

    52.18

    Volume

    2,68,515

    --

    LTP

    238.50

    % Change

    -2.09

  • OI

    21,710

    Change in OI

    53.21

    Volume

    46,280

    --

    LTP

    152.40

    % Change

    -8.69

    26,050.00

    OI

    7,215

    Change in OI

    177.5

    Volume

    21,645

    --

    LTP

    265.20

    % Change

    -2.71

  • OI

    74,880

    Change in OI

    38.46

    Volume

    2,74,170

    --

    LTP

    131.00

    % Change

    -11.49

    26,100.00

    OI

    28,600

    Change in OI

    42.39

    Volume

    50,570

    --

    LTP

    297.00

    % Change

    -1.02

  • OI

    18,460

    Change in OI

    48.69

    Volume

    51,675

    --

    LTP

    112.40

    % Change

    -11.91

    26,150.00

    OI

    4,745

    Change in OI

    30.36

    Volume

    5,785

    --

    LTP

    335.45

    % Change

    4.18

  • OI

    1,43,845

    Change in OI

    20.21

    Volume

    3,59,190

    --

    LTP

    95.55

    % Change

    -12.86

    26,200.00

    OI

    59,020

    Change in OI

    6.95

    Volume

    42,185

    --

    LTP

    356.45

    % Change

    -1.93

  • OI

    21,840

    Change in OI

    93.1

    Volume

    52,065

    --

    LTP

    81.85

    % Change

    -13.39

    26,250.00

    OI

    1,690

    Change in OI

    44.44

    Volume

    1,625

    --

    LTP

    406.25

    % Change

    25.87

  • OI

    1,05,300

    Change in OI

    27.16

    Volume

    3,07,190

    --

    LTP

    68.50

    % Change

    -14.38

    26,300.00

    OI

    35,100

    Change in OI

    158.37

    Volume

    44,330

    --

    LTP

    438.20

    % Change

    1.21

  • OI

    12,220

    Change in OI

    40.3

    Volume

    33,150

    --

    LTP

    57.55

    % Change

    -16.11

    26,350.00

    OI

    1,625

    Change in OI

    -16.67

    Volume

    585

    --

    LTP

    420.00

    % Change

    -13.4

  • OI

    1,25,320

    Change in OI

    29.22

    Volume

    2,11,900

    --

    LTP

    48.15

    % Change

    -16.84

    26,400.00

    OI

    39,325

    Change in OI

    260.12

    Volume

    40,495

    --

    LTP

    505.95

    % Change

    -0.33

  • OI

    10,985

    Change in OI

    77.89

    Volume

    22,750

    --

    LTP

    41.40

    % Change

    -15.08

    26,450.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    504.00

    % Change

    0

  • OI

    2,92,760

    Change in OI

    22.96

    Volume

    5,12,655

    --

    LTP

    34.20

    % Change

    -20.09

    26,500.00

    OI

    7,735

    Change in OI

    11.21

    Volume

    4,030

    --

    LTP

    590.00

    % Change

    -0.53

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    225.00

    % Change

    0

    26,550.00

    OI

    325

    Change in OI

    66.67

    Volume

    195

    --

    LTP

    680.00

    % Change

    5.92

  • OI

    79,170

    Change in OI

    30.13

    Volume

    1,55,350

    --

    LTP

    22.55

    % Change

    -22.77

    26,600.00

    OI

    585

    Change in OI

    0

    Volume

    65

    --

    LTP

    664.00

    % Change

    12.72

  • OI

    715

    Change in OI

    0

    Volume

    3,640

    --

    LTP

    19.95

    % Change

    0

    26,650.00

    OI

    390

    Change in OI

    0

    Volume

    0

    --

    LTP

    606.75

    % Change

    0

  • OI

    1,13,555

    Change in OI

    13.74

    Volume

    3,28,120

    --

    LTP

    15.90

    % Change

    -24.11

    26,700.00

    OI

    520

    Change in OI

    0

    Volume

    0

    --

    LTP

    775.95

    % Change

    0

  • OI

    1,63,020

    Change in OI

    11.86

    Volume

    2,09,170

    --

    LTP

    11.35

    % Change

    -24.33

    26,800.00

    OI

    260

    Change in OI

    0

    Volume

    0

    --

    LTP

    786.55

    % Change

    0

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    49.90

    % Change

    0

    26,850.00

    OI

    195

    Change in OI

    0

    Volume

    0

    --

    LTP

    832.95

    % Change

    0

  • OI

    59,865

    Change in OI

    -0.22

    Volume

    60,125

    --

    LTP

    8.60

    % Change

    -26.81

    26,900.00

    OI

    260

    Change in OI

    0

    Volume

    65

    --

    LTP

    975.55

    % Change

    1.66

  • OI

    130

    Change in OI

    0

    Volume

    0

    --

    LTP

    31.90

    % Change

    0

    26,950.00

    OI

    260

    Change in OI

    0

    Volume

    0

    --

    LTP

    866.85

    % Change

    0

  • OI

    1,63,215

    Change in OI

    -0.12

    Volume

    2,42,515

    --

    LTP

    7.60

    % Change

    -24.38

    27,000.00

    OI

    585

    Change in OI

    -10

    Volume

    195

    --

    LTP

    1,024.50

    % Change

    -2.7

  • OI

    2,600

    Change in OI

    -6.98

    Volume

    4,160

    --

    LTP

    7.05

    % Change

    -8.44

    27,050.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,024.15

    % Change

    0

  • OI

    1,755

    Change in OI

    125

    Volume

    2,145

    --

    LTP

    7.00

    % Change

    -18.6

    27,100.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,071.75

    % Change

    0

  • OI

    13,585

    Change in OI

    129.67

    Volume

    12,935

    --

    LTP

    4.90

    % Change

    -26.87

    27,200.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,148.45

    % Change

    0

  • OI

    2,795

    Change in OI

    0

    Volume

    0

    --

    LTP

    6.15

    % Change

    0

    27,250.00

    OI

    325

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,205.30

    % Change

    0

  • OI

    13,780

    Change in OI

    23.98

    Volume

    10,140

    --

    LTP

    4.80

    % Change

    -8.57

    27,300.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,253.70

    % Change

    0

  • OI

    1,300

    Change in OI

    0

    Volume

    0

    --

    LTP

    7.80

    % Change

    -6.02

    27,350.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,303.15

    % Change

    0

  • OI

    2,665

    Change in OI

    24.24

    Volume

    1,105

    --

    LTP

    4.50

    % Change

    -8.16

    27,400.00

    OI

    130

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,341.20

    % Change

    0

  • OI

    54,535

    Change in OI

    15.41

    Volume

    42,705

    --

    LTP

    3.60

    % Change

    -8.86

    27,500.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,437.00

    % Change

    0

  • OI

    975

    Change in OI

    15.38

    Volume

    1,170

    --

    LTP

    3.75

    % Change

    -22.68

    27,550.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,490.75

    % Change

    0

  • OI

    4,810

    Change in OI

    51.02

    Volume

    2,275

    --

    LTP

    4.25

    % Change

    -5.56

    27,600.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,534.60

    % Change

    0

  • OI

    130

    Change in OI

    0

    Volume

    0

    --

    LTP

    5.00

    % Change

    -4.76

    27,650.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,584.80

    % Change

    0

  • OI

    3,380

    Change in OI

    23.81

    Volume

    2,015

    --

    LTP

    3.65

    % Change

    -8.75

    27,700.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,640.10

    % Change

    0

  • OI

    455

    Change in OI

    0

    Volume

    0

    --

    LTP

    6.55

    % Change

    0

    27,750.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,688.80

    % Change

    0

  • OI

    30,030

    Change in OI

    0.87

    Volume

    3,055

    --

    LTP

    2.35

    % Change

    -32.86

    27,800.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,737.50

    % Change

    0

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    4.65

    % Change

    0

    27,850.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,789.05

    % Change

    0

  • OI

    5,330

    Change in OI

    30.16

    Volume

    2,535

    --

    LTP

    3.20

    % Change

    0

    27,900.00

    OI

    195

    Change in OI

    0

    Volume

    130

    --

    LTP

    1,865.00

    % Change

    -5.09

  • OI

    12,155

    Change in OI

    11.31

    Volume

    1,820

    --

    LTP

    3.00

    % Change

    3.45

    27,950.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,882.55

    % Change

    0

  • In the Money
  • Out of the Money

Open interest & Price Trends

Analyse Price vs Open Interest to uncover hidden trends that help you trade efficiently and with more conviction

Bullish Long Built Up

18 Dec 25 | 03:09 PM

1 - 4 of 4


HDFCAMC-FUTSTK-24Feb2026
HDFCAMC-FUTSTK-24Feb2026

2,765.60186.10 ( 7.21%)

Spot Price

2,722.20 181.00 ( 7.12%)

  • Volume('000)

    24

  • Lot size

    300

  • Open Interest('000)

    21

  • Change in OI ('000)

    2

Price vs Volume