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

Index

Expiry Date

BANKNIFTY 30Nov2017

LIVE
NSE
Oct 17, 21:44

24724.40

-82.35 (-0.33%)

Open Price 24,772.35
High Price 24,888.00
Low Price 24,655.00
Prev. Close 24,806.75
Spot Price 24,645.60
Open Int PCR 1.23
Prev OI PCR 1.45
Bid Price 24,733.00
Bid Qty 40
Average Price 24,768.96
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 18,120.97
Market Lot
Open Interest 137,440
Open Int. Chg 25,520
Open Int. Chg % 22.80
Offer Price 24,739.95
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
1,930.85 - - - - 22,200.00 21.00 0.20 400 9,360 400
2,480.00 636.40 760 760 760 22,300.00 15.55 -70.50 840 760 760
1,757.75 - - - - 22,400.00 99.10 - - - -
2,192.50 472.50 80 160 80 22,500.00 33.50 4.75 2,000 19,000 1,680
2,059.05 - - - - 22,600.00 53.00 - - 8,520 -
2,080.65 - - - - 22,700.00 109.60 - - - -
1,996.15 - - - - 22,800.00 123.55 - - - -
1,913.00 - - - - 22,900.00 138.85 - - - -
1,742.00 -60.05 2,920 3,520 2,600 23,000.00 63.00 10.20 15,880 72,040 2,880
1,751.00 - - - - 23,100.00 106.00 - - 40 -
1,672.30 - - - - 23,200.00 193.50 - - - -
1,595.30 - - - - 23,300.00 214.90 - - - -
1,519.95 - - - - 23,400.00 110.00 - - 200 -
1,306.75 -69.25 640 1,360 400 23,500.00 108.35 12.30 31,080 94,280 17,760
786.00 - - 40 - 23,600.00 110.00 - - 880 -
1,304.60 - - - - 23,700.00 110.00 -3.00 480 1,200 240
686.00 - - 40 - 23,800.00 124.00 - - 1,480 -
1,170.90 - - - - 23,900.00 170.00 -19.00 520 1,400 40
898.20 -71.80 1,880 35,360 - 24,000.00 190.40 20.30 47,240 83,520 12,960
835.30 - - 80 - 24,100.00 198.40 -254.20 80 40 40
450.00 - - 80 - 24,200.00 491.40 - - - -
698.10 36.10 40 160 40 24,300.00 179.55 -70.45 40 120 -
334.35 - - 40 - 24,400.00 249.00 -1.00 40 400 40
542.10 -53.75 8,000 60,240 2,320 24,500.00 326.80 30.65 39,520 89,240 9,120
513.85 13.85 160 80 - 24,600.00 365.00 5.00 720 520 440
441.25 -73.35 1,000 320 120 24,700.00 390.00 -327.55 200 160 160
375.00 -66.30 440 440 120 24,800.00 415.00 -28.80 160 720 80
628.30 - - - - 24,900.00 823.10 - - - -
294.60 -30.15 48,160 84,120 22,280 25,000.00 554.35 48.35 8,280 12,680 4,560
545.35 - - - - 25,100.00 937.05 - - - -
106.00 - - 40 - 25,200.00 997.10 - - - -
106.00 - - 40 - 25,300.00 1,059.15 - - - -
436.20 - - - - 25,400.00 1,123.20 - - - -
132.05 -17.40 45,960 65,640 16,680 25,500.00 860.00 60.00 480 760 480
373.05 - - - - 25,600.00 1,256.95 - - - -
110.00 4.00 40 80 40 25,700.00 1,326.60 - - - -
106.00 - - 40 - 25,800.00 1,397.95 - - - -
106.00 - - 40 - 25,900.00 1,472.10 - - - -
56.50 -8.05 56,520 46,480 18,600 26,000.00 1,285.00 433.00 640 640 600
245.35 - - - - 26,100.00 1,315.75 - - - -
221.40 - - - - 26,200.00 1,390.40 - - - -
200.10 - - - - 26,300.00 1,467.75 - - - -
192.45 - - - - 26,400.00 1,451.35 - - - -
169.90 - - - - 26,500.00 1,409.45 - - - -
160.85 - - - - 26,600.00 1,380.90 - - - -

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 30Nov2017 - 26,000.00 56.50 56,520
BANKNIFTY 30Nov2017 - 25,000.00 294.60 48,160
BANKNIFTY 30Nov2017 - 25,500.00 132.05 45,960
BANKNIFTY 30Nov2017 - 24,500.00 542.10 8,000
BANKNIFTY 30Nov2017 - 23,000.00 1,742.00 2,920
Most Active Puts
Puts Price Volumes
BANKNIFTY 30Nov2017 - 24,000.00 190.40 47,240
BANKNIFTY 30Nov2017 - 24,500.00 326.80 39,520
BANKNIFTY 30Nov2017 - 23,500.00 108.35 31,080
BANKNIFTY 30Nov2017 - 23,000.00 63.00 15,880
BANKNIFTY 30Nov2017 - 25,000.00 554.35 8,280
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