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 | 12:54 PM


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

25,960.0062.20 (0.24%)

  • Volume ('000)

    3,202

  • Lot size

    75

  • Open Interest ('000)

    16,167

  • Change in OI ('000)

    -247

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 | 12:54 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 | 12:54 PM

1 - 4 of 133

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

2,715.30 166.40(6.53%)

Spot Price

2,714 172.3 (6.78%)

  • Volume ('000)

    2,868

  • Lot size

    300

  • Open Interest ('000)

    5,104

  • Change in OI('000)

    703

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 | 12:59

1 - 4 of 49

Air Transport Service
Air Transport Service
  • Advances / Declines

    1 Companies

    1

  • Price Change %

    2.59 %

  • Volume ('000)

    2,791

  • Turnover

    1,413.58 Cr

  • Open Interest ('000)

    12,218

  • Change in OI

    0.20%

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 | 12:59 PM

NIFTY

As underlying Index

25,881.80

63.25 0.24

  • Call
  • Strike Price
  • Put
  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    2,064.75

    % Change

    0

    24,000.00

    OI

    40,690

    Change in OI

    36.09

    Volume

    21,905

    --

    LTP

    6.05

    % Change

    16.35

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    2,011.85

    % Change

    0

    24,050.00

    OI

    195

    Change in OI

    0

    Volume

    0

    --

    LTP

    11.70

    % Change

    0

  • 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

    16,770

    Change in OI

    -0.39

    Volume

    3,575

    --

    LTP

    6.60

    % Change

    -18.52

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,437.45

    % Change

    0

    24,500.00

    OI

    53,950

    Change in OI

    11.26

    Volume

    11,830

    --

    LTP

    9.00

    % Change

    5.88

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,522.30

    % Change

    0

    24,550.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    13.05

    % Change

    0

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,467.35

    % Change

    0

    24,600.00

    OI

    11,375

    Change in OI

    11.46

    Volume

    4,355

    --

    LTP

    10.05

    % Change

    4.15

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,417.35

    % Change

    0

    24,650.00

    OI

    7,800

    Change in OI

    0

    Volume

    65

    --

    LTP

    10.15

    % Change

    0

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,370.00

    % Change

    0

    24,700.00

    OI

    1,170

    Change in OI

    100

    Volume

    2,275

    --

    LTP

    8.70

    % Change

    -25

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,277.55

    % Change

    0

    24,800.00

    OI

    29,055

    Change in OI

    33.43

    Volume

    28,275

    --

    LTP

    11.75

    % Change

    -18.12

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,106.25

    % Change

    0

    24,950.00

    OI

    325

    Change in OI

    0

    Volume

    0

    --

    LTP

    20.10

    % Change

    0

  • OI

    13,455

    Change in OI

    187.5

    Volume

    9,295

    --

    LTP

    1,021.60

    % Change

    6.63

    25,000.00

    OI

    1,87,265

    Change in OI

    21.05

    Volume

    1,68,090

    --

    LTP

    15.95

    % Change

    -19.44

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    973.90

    % Change

    0

    25,100.00

    OI

    43,875

    Change in OI

    24.08

    Volume

    46,930

    --

    LTP

    19.85

    % Change

    -18.31

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    801.30

    % Change

    0

    25,150.00

    OI

    13,390

    Change in OI

    -0.48

    Volume

    18,785

    --

    LTP

    22.05

    % Change

    -20.25

  • OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    756.35

    % Change

    0

    25,350.00

    OI

    37,830

    Change in OI

    17.81

    Volume

    23,855

    --

    LTP

    37.00

    % Change

    -21.19

  • OI

    20,605

    Change in OI

    260.23

    Volume

    23,855

    --

    LTP

    655.90

    % Change

    8.37

    25,400.00

    OI

    1,01,075

    Change in OI

    50.97

    Volume

    1,28,830

    --

    LTP

    42.95

    % Change

    -21.41

  • OI

    19,630

    Change in OI

    79.76

    Volume

    26,000

    --

    LTP

    557.60

    % Change

    8.03

    25,500.00

    OI

    1,42,870

    Change in OI

    28.31

    Volume

    2,73,130

    --

    LTP

    56.70

    % Change

    -19.92

  • OI

    260

    Change in OI

    0

    Volume

    325

    --

    LTP

    497.40

    % Change

    6.17

    25,550.00

    OI

    8,255

    Change in OI

    -9.29

    Volume

    30,485

    --

    LTP

    63.30

    % Change

    -21.9

  • OI

    10,660

    Change in OI

    6.49

    Volume

    16,575

    --

    LTP

    475.20

    % Change

    8

    25,600.00

    OI

    1,83,300

    Change in OI

    1.08

    Volume

    1,17,780

    --

    LTP

    73.55

    % Change

    -19.97

  • OI

    1,430

    Change in OI

    46.67

    Volume

    4,160

    --

    LTP

    428.80

    % Change

    7.51

    25,650.00

    OI

    12,025

    Change in OI

    -8.42

    Volume

    16,770

    --

    LTP

    85.00

    % Change

    -20.6

  • OI

    25,675

    Change in OI

    -14.32

    Volume

    76,310

    --

    LTP

    408.35

    % Change

    11.95

    25,700.00

    OI

    72,150

    Change in OI

    21.44

    Volume

    1,79,140

    --

    LTP

    97.10

    % Change

    -19.79

  • OI

    10,660

    Change in OI

    65.66

    Volume

    41,080

    --

    LTP

    366.10

    % Change

    10.06

    25,750.00

    OI

    21,190

    Change in OI

    53.77

    Volume

    1,13,945

    --

    LTP

    111.40

    % Change

    -18.3

  • OI

    61,165

    Change in OI

    -4.56

    Volume

    2,40,565

    --

    LTP

    329.25

    % Change

    9.04

    25,800.00

    OI

    1,53,725

    Change in OI

    23.31

    Volume

    2,57,010

    --

    LTP

    126.55

    % Change

    -18.33

  • OI

    25,740

    Change in OI

    50

    Volume

    72,475

    --

    LTP

    297.70

    % Change

    10.06

    25,850.00

    OI

    25,480

    Change in OI

    58.06

    Volume

    52,260

    --

    LTP

    142.10

    % Change

    -18.59

  • OI

    1,25,840

    Change in OI

    10.25

    Volume

    3,24,220

    --

    LTP

    267.50

    % Change

    9.92

    25,900.00

    OI

    1,20,575

    Change in OI

    81.86

    Volume

    2,26,200

    --

    LTP

    162.60

    % Change

    -16.27

  • OI

    26,390

    Change in OI

    23.78

    Volume

    38,545

    --

    LTP

    238.75

    % Change

    10.12

    25,950.00

    OI

    20,345

    Change in OI

    21.79

    Volume

    25,350

    --

    LTP

    183.20

    % Change

    -16.39

  • OI

    2,84,700

    Change in OI

    23.42

    Volume

    4,42,585

    --

    LTP

    211.05

    % Change

    10.35

    26,000.00

    OI

    1,42,025

    Change in OI

    51.21

    Volume

    1,69,845

    --

    LTP

    206.40

    % Change

    -15.27

  • OI

    18,135

    Change in OI

    27.98

    Volume

    24,765

    --

    LTP

    185.00

    % Change

    10.84

    26,050.00

    OI

    6,175

    Change in OI

    137.5

    Volume

    14,170

    --

    LTP

    228.00

    % Change

    -16.36

  • OI

    60,385

    Change in OI

    11.66

    Volume

    1,57,105

    --

    LTP

    163.50

    % Change

    10.47

    26,100.00

    OI

    24,830

    Change in OI

    23.62

    Volume

    24,635

    --

    LTP

    258.60

    % Change

    -13.81

  • OI

    12,935

    Change in OI

    4.19

    Volume

    36,400

    --

    LTP

    142.80

    % Change

    11.91

    26,150.00

    OI

    4,290

    Change in OI

    17.86

    Volume

    3,705

    --

    LTP

    286.00

    % Change

    -11.18

  • OI

    1,44,235

    Change in OI

    20.53

    Volume

    2,28,410

    --

    LTP

    120.75

    % Change

    10.12

    26,200.00

    OI

    54,470

    Change in OI

    -1.3

    Volume

    26,585

    --

    LTP

    315.50

    % Change

    -13.19

  • OI

    16,770

    Change in OI

    48.28

    Volume

    28,015

    --

    LTP

    108.10

    % Change

    14.39

    26,250.00

    OI

    1,495

    Change in OI

    27.78

    Volume

    1,170

    --

    LTP

    350.00

    % Change

    8.44

  • OI

    1,12,450

    Change in OI

    35.79

    Volume

    1,96,365

    --

    LTP

    88.00

    % Change

    10

    26,300.00

    OI

    24,310

    Change in OI

    78.95

    Volume

    30,225

    --

    LTP

    371.60

    % Change

    -14.17

  • OI

    13,065

    Change in OI

    50

    Volume

    21,970

    --

    LTP

    75.50

    % Change

    10.06

    26,350.00

    OI

    1,625

    Change in OI

    -16.67

    Volume

    585

    --

    LTP

    420.00

    % Change

    -13.4

  • OI

    1,03,870

    Change in OI

    7.1

    Volume

    1,27,140

    --

    LTP

    62.40

    % Change

    7.77

    26,400.00

    OI

    12,870

    Change in OI

    17.86

    Volume

    9,945

    --

    LTP

    449.60

    % Change

    -11.43

  • OI

    9,490

    Change in OI

    53.68

    Volume

    14,625

    --

    LTP

    53.70

    % Change

    10.15

    26,450.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    504.00

    % Change

    0

  • OI

    2,40,240

    Change in OI

    0.9

    Volume

    2,84,960

    --

    LTP

    44.95

    % Change

    5.02

    26,500.00

    OI

    7,670

    Change in OI

    10.28

    Volume

    1,950

    --

    LTP

    538.45

    % Change

    -9.22

  • 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

    74,035

    Change in OI

    21.69

    Volume

    99,060

    --

    LTP

    30.00

    % Change

    2.74

    26,600.00

    OI

    585

    Change in OI

    0

    Volume

    65

    --

    LTP

    664.00

    % Change

    12.72

  • OI

    1,170

    Change in OI

    0

    Volume

    1,950

    --

    LTP

    25.00

    % Change

    0

    26,650.00

    OI

    390

    Change in OI

    0

    Volume

    0

    --

    LTP

    606.75

    % Change

    0

  • OI

    1,27,075

    Change in OI

    27.28

    Volume

    2,20,675

    --

    LTP

    21.20

    % Change

    1.19

    26,700.00

    OI

    520

    Change in OI

    0

    Volume

    0

    --

    LTP

    775.95

    % Change

    0

  • OI

    1,56,000

    Change in OI

    7.05

    Volume

    1,03,545

    --

    LTP

    14.80

    % Change

    -1.33

    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

    60,970

    Change in OI

    1.63

    Volume

    24,375

    --

    LTP

    10.85

    % Change

    -7.66

    26,900.00

    OI

    260

    Change in OI

    0

    Volume

    0

    --

    LTP

    959.60

    % Change

    0

  • 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

    1,72,835

    Change in OI

    5.77

    Volume

    1,31,170

    --

    LTP

    9.10

    % Change

    -9.45

    27,000.00

    OI

    585

    Change in OI

    -10

    Volume

    130

    --

    LTP

    1,032.00

    % Change

    -1.99

  • OI

    2,600

    Change in OI

    -6.98

    Volume

    1,170

    --

    LTP

    8.65

    % Change

    12.34

    27,050.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,024.15

    % Change

    0

  • OI

    1,625

    Change in OI

    108.33

    Volume

    1,690

    --

    LTP

    6.80

    % Change

    -20.93

    27,100.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,071.75

    % Change

    0

  • OI

    9,100

    Change in OI

    53.85

    Volume

    6,370

    --

    LTP

    5.20

    % Change

    -22.39

    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

    14,040

    Change in OI

    26.32

    Volume

    9,165

    --

    LTP

    4.60

    % Change

    -12.38

    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

    2,145

    Change in OI

    0

    Volume

    520

    --

    LTP

    4.20

    % Change

    -14.29

    27,400.00

    OI

    130

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,341.20

    % Change

    0

  • OI

    50,700

    Change in OI

    7.29

    Volume

    25,675

    --

    LTP

    3.50

    % Change

    -11.39

    27,500.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,437.00

    % Change

    0

  • OI

    845

    Change in OI

    0

    Volume

    195

    --

    LTP

    4.85

    % Change

    0

    27,550.00

    OI

    65

    Change in OI

    0

    Volume

    0

    --

    LTP

    1,490.75

    % Change

    0

  • OI

    3,185

    Change in OI

    0

    Volume

    650

    --

    LTP

    3.65

    % Change

    -18.89

    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

    2,730

    Change in OI

    0

    Volume

    0

    --

    LTP

    4.00

    % Change

    0

    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

    30,290

    Change in OI

    1.75

    Volume

    1,950

    --

    LTP

    3.45

    % Change

    -1.43

    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

    5,005

    Change in OI

    22.22

    Volume

    1,950

    --

    LTP

    3.20

    % Change

    0

    27,900.00

    OI

    195

    Change in OI

    0

    Volume

    130

    --

    LTP

    1,865.00

    % Change

    -5.09

  • OI

    11,375

    Change in OI

    4.17

    Volume

    520

    --

    LTP

    3.25

    % Change

    12.07

    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 | 12:54 PM

1 - 4 of 4


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

2,715.30166.40 ( 6.53%)

Spot Price

2,713.50 172.30 ( 6.78%)

  • Volume('000)

    2,868

  • Lot size

    300

  • Open Interest('000)

    5,104

  • Change in OI ('000)

    703

Price vs Volume