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

Index

Expiry Date

BANKNIFTY 28Dec2017

LIVE
NSE
Dec 13, 14:57

25039.70

-138.50 (-0.55%)

Open Price 25,140.00
High Price 25,348.00
Low Price 24,962.10
Prev. Close 25,178.20
Spot Price 24,995.70
Open Int PCR 0.87
Prev OI PCR 1.08
Bid Price 25,035.20
Bid Qty 280
Average Price 25,163.82
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 924,166.45
Market Lot
Open Interest 2,307,840
Open Int. Chg 100,440
Open Int. Chg % 4.55
Offer Price 25,039.85
Offer Qty 80

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
2,614.35 -136.65 80 63,840 - 22,400.00 8.50 2.70 2,960 54,840 680
2,506.00 -117.15 640 52,120 -240 22,500.00 11.30 4.95 12,480 73,520 2,040
- - - - - 22,600.00 - - - - -
- - - - - 22,700.00 - - - - -
- - - - - 22,800.00 - - - - -
- - - - - 22,900.00 - - - - -
2,000.00 -198.45 280 16,040 40 23,000.00 25.20 9.85 48,160 193,080 2,520
2,280.00 13.30 - 360 - 23,100.00 26.00 12.55 280 4,440 200
2,320.00 - - 200 - 23,200.00 19.00 2.70 800 7,280 40
- - - - - 23,300.00 25.05 8.05 1,000 4,640 280
- - - - - 23,400.00 29.50 7.60 720 9,000 -
1,584.00 -115.30 280 9,520 -120 23,500.00 52.10 18.95 134,720 168,640 21,120
- - - - - 23,600.00 24.00 - - 5,000 -
- - - - - 23,700.00 71.25 32.70 1,680 7,760 640
- - - - - 23,800.00 80.00 34.25 1,880 5,240 120
- - - - - 23,900.00 90.00 34.95 3,040 4,520 80
1,134.00 -94.95 4,520 52,400 -1,280 24,000.00 104.00 35.25 493,680 670,840 42,920
- - - - - 24,100.00 120.55 42.05 6,360 4,400 320
1,742.00 - - 40 - 24,200.00 135.35 46.65 12,960 12,360 1,320
936.55 - - - - 24,300.00 150.90 48.30 14,560 7,520 2,360
- - - - - 24,400.00 175.35 57.25 17,720 14,760 360
714.45 -76.90 9,400 102,480 -2,480 24,500.00 196.95 60.15 602,960 1,019,560 10,880
- - - - - 24,600.00 221.35 64.55 18,160 12,680 1,560
583.00 -67.05 5,920 3,680 240 24,700.00 250.90 71.25 48,520 33,920 4,280
515.00 -58.65 1,200 12,880 440 24,800.00 286.95 79.35 74,480 35,440 1,760
429.40 -76.25 4,200 8,720 1,080 24,900.00 323.55 85.70 59,400 25,400 -7,080
397.55 -46.95 215,320 294,560 5,680 25,000.00 369.35 93.80 835,720 1,341,640 -20,840
344.00 -45.50 56,640 19,920 3,880 25,100.00 407.85 94.00 79,800 30,840 -920
296.95 -34.65 75,360 31,120 -4,440 25,200.00 455.10 96.20 66,040 39,880 -1,680
251.40 -25.80 73,040 47,680 3,720 25,300.00 508.30 107.40 31,920 26,720 1,200
211.85 -25.75 83,120 38,000 -4,200 25,400.00 585.00 134.50 21,880 28,080 120
176.15 -20.05 836,840 528,120 44,080 25,500.00 637.50 128.80 169,720 610,080 -16,000
145.00 -14.20 118,320 63,840 11,760 25,600.00 687.55 119.15 8,120 24,360 80
117.25 -12.00 75,440 45,840 -1,520 25,700.00 772.25 136.40 1,360 8,440 40
95.85 -8.90 83,480 136,200 5,360 25,800.00 855.00 115.45 1,840 6,480 40
77.15 -4.90 27,680 40,520 6,680 25,900.00 733.15 -4.15 160 9,840 -
59.80 -3.20 1,013,920 1,162,680 27,120 26,000.00 1,009.00 145.70 12,120 433,840 -160
49.15 -1.75 39,880 37,560 2,080 26,100.00 1,050.95 90.30 40 520 -
39.35 -0.30 33,800 42,880 4,160 26,200.00 963.15 - - 4,760 -
30.45 0.05 22,720 25,560 400 26,300.00 1,171.40 - - 320 -
24.60 1.20 6,280 11,080 240 26,400.00 - - - - -
19.30 0.95 255,760 553,920 12,000 26,500.00 1,451.20 140.25 4,120 359,640 -
16.00 0.25 3,520 9,200 440 26,600.00 - - - - -
11.00 -1.50 960 6,000 360 26,700.00 - - - - -
10.25 2.00 360 10,160 80 26,800.00 - - - - -
10.50 0.40 400 8,720 -80 26,900.00 993.25 153.70 - 40 -
9.20 0.10 89,520 311,160 6,640 27,000.00 1,914.45 134.45 680 116,640 -80
8.05 - - 320 - 27,100.00 - - - - -
8.00 1.00 240 9,840 - 27,200.00 - - - - -
4.00 2.80 1,240 5,040 - 27,300.00 1,625.00 - - 80 -
4.00 1.00 80 6,320 40 27,400.00 1,375.00 - - 40 -
4.00 - 2,000 18,960 -120 27,500.00 2,215.40 185.40 160 6,680 -40

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 28Dec2017 - 26,000.00 59.80 1,013,920
BANKNIFTY 28Dec2017 - 25,500.00 176.15 836,840
BANKNIFTY 28Dec2017 - 26,500.00 19.30 255,760
BANKNIFTY 28Dec2017 - 25,000.00 397.55 215,320
BANKNIFTY 28Dec2017 - 25,600.00 145.00 118,320
Most Active Puts
Puts Price Volumes
BANKNIFTY 28Dec2017 - 25,000.00 369.35 835,720
BANKNIFTY 28Dec2017 - 24,500.00 196.95 602,960
BANKNIFTY 28Dec2017 - 24,000.00 104.00 493,680
BANKNIFTY 28Dec2017 - 25,500.00 637.50 169,720
BANKNIFTY 28Dec2017 - 23,500.00 52.10 134,720
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(December 12, 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