Moneycontrol
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE -

Index

Expiry Date

BANKNIFTY 26Oct2017

LIVE
NSE
Oct 19, 23:41

23972.50

-391.85 (-1.61%)

Open Price 24,290.00
High Price 24,319.95
Low Price 23,886.10
Prev. Close 24,364.35
Spot Price 24,009.75
Open Int PCR 0.93
Prev OI PCR 1.16
Bid Price 23,885.00
Bid Qty 80
Average Price 24,053.50
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 277,702.47
Market Lot
Open Interest 2,001,640
Open Int. Chg 55,160
Open Int. Chg % 2.83
Offer Price 23,897.90
Offer Qty 40

Chart -

Option Chain Snapshot

Enter Strike Price Range
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
1,700.00 -466.20 40 35,080 -40 22,200.00 4.20 2.15 20,920 59,680 9,000
1,704.80 -323.80 10,960 59,440 -3,520 22,300.00 5.15 2.50 16,240 65,360 5,120
1,941.05 - - - - 22,400.00 5.85 1.95 1,880 10,640 1,360
1,846.90 - - 37,400 - 22,500.00 7.55 4.05 110,760 186,200 31,400
1,984.30 - - - - 22,600.00 8.85 4.85 4,160 6,000 2,360
1,896.50 - - - - 22,700.00 3.85 - - 4,400 -
1,957.30 - - - - 22,800.00 13.55 7.10 8,920 23,440 6,120
1,870.45 - - - - 22,900.00 16.30 9.70 14,960 17,840 6,000
953.10 -403.75 2,680 45,760 400 23,000.00 23.80 15.75 554,400 706,160 186,200
1,658.00 - - 560 - 23,100.00 27.10 18.15 76,200 30,720 15,360
947.90 -184.05 40 1,280 40 23,200.00 33.35 22.75 133,800 94,960 60,680
1,097.90 - - 40 - 23,300.00 45.90 33.65 145,960 68,920 41,320
849.95 12.20 40 200 40 23,400.00 59.10 43.35 203,480 79,400 39,240
490.70 -369.40 11,160 182,880 -2,120 23,500.00 75.20 56.60 1,209,320 932,880 -45,160
379.80 -428.50 3,280 4,040 3,040 23,600.00 96.25 73.05 548,400 85,760 37,640
337.15 -321.70 1,440 4,120 640 23,700.00 117.80 88.80 582,560 94,800 20,560
263.75 -344.80 8,840 8,800 2,960 23,800.00 142.30 104.05 868,280 160,880 46,320
203.90 -308.55 92,120 54,920 45,640 23,900.00 175.05 126.15 845,560 117,240 8,760
159.65 -267.60 587,840 471,240 225,600 24,000.00 209.95 144.45 2,266,720 1,448,520 -60,680
116.65 -236.80 470,880 163,440 147,760 24,100.00 235.50 152.30 875,280 176,360 37,560
84.20 -187.75 952,480 297,000 210,040 24,200.00 295.00 185.95 693,600 130,360 -13,200
59.95 -143.50 1,127,920 319,160 163,600 24,300.00 369.15 229.80 341,360 141,800 -39,080
39.45 -114.75 1,350,280 457,760 206,760 24,400.00 462.45 277.20 233,960 171,280 -37,760
24.75 -84.65 2,416,560 1,363,520 494,520 24,500.00 565.05 331.70 483,600 1,719,800 73,200
16.00 -58.60 1,123,800 405,160 180,080 24,600.00 622.35 327.80 57,160 105,800 -3,800
10.90 -40.05 1,312,000 513,440 174,320 24,700.00 733.90 362.70 43,320 120,160 -18,360
7.95 -26.45 1,057,720 449,160 66,760 24,800.00 806.05 356.50 21,560 42,480 -13,960
6.45 -17.00 476,280 172,640 -2,600 24,900.00 900.40 369.55 1,040 7,720 80
5.70 -11.45 1,464,720 1,686,360 97,600 25,000.00 983.20 341.85 39,000 296,440 -18,160
4.90 -6.90 170,160 132,280 -11,280 25,100.00 664.40 - - 3,080 -
4.40 -4.50 155,480 173,160 -15,920 25,200.00 818.75 - - 3,320 -
3.60 -2.75 95,400 90,040 8,400 25,300.00 1,250.00 343.75 40 1,160 -
2.95 -2.10 29,600 43,320 -3,720 25,400.00 1,033.25 - - - -
2.85 -1.60 118,360 555,200 -36,040 25,500.00 1,463.35 361.70 240 237,840 80
2.75 -1.00 14,640 50,920 4,400 25,600.00 871.40 - - 40 -
2.50 -0.80 5,000 25,800 -840 25,700.00 766.90 - - - -
2.30 -0.40 11,600 13,840 -1,520 25,800.00 1,040.00 - - - -
5.85 - - 400 - 25,900.00 892.95 - - - -
1.45 -0.60 10,440 170,480 -3,640 26,000.00 1,605.30 - - 6,720 -
7.25 - - 80 - 26,100.00 1,028.80 - - - -
0.30 - - - - 26,200.00 1,100.25 - - - -
214.40 - - - - 26,300.00 1,175.00 - - - -
190.70 - - - - 26,400.00 1,249.75 - - - -
0.70 -0.20 240 34,240 120 26,500.00 2,328.15 217.75 40 29,560 -
208.50 - - - - 26,600.00 1,301.55 - - - -
0.50 -0.95 200,600 4,920 640 26,700.00 2,293.25 - - 3,920 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Change in Volumes

Open Interest Analysis

Most Active Calls
Calls Price Volumes
BANKNIFTY 26Oct2017 - 24,500.00 24.75 2,416,560
BANKNIFTY 26Oct2017 - 25,000.00 5.70 1,464,720
BANKNIFTY 26Oct2017 - 24,400.00 39.45 1,350,280
BANKNIFTY 26Oct2017 - 24,700.00 10.90 1,312,000
BANKNIFTY 26Oct2017 - 24,300.00 59.95 1,127,920
Most Active Puts
Puts Price Volumes
BANKNIFTY 26Oct2017 - 24,000.00 209.95 2,266,720
BANKNIFTY 26Oct2017 - 23,500.00 75.20 1,209,320
BANKNIFTY 26Oct2017 - 24,100.00 235.50 875,280
BANKNIFTY 26Oct2017 - 23,800.00 142.30 868,280
BANKNIFTY 26Oct2017 - 23,900.00 175.05 845,560
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(October 16, 2017)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo

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

Technical

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

Fundamental

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

Sections
Follow us on
Available On