172@29@16@18!~!172@29@0@53!~!|india|indexfutures|banknifty|23|!~!|stocks|fno|pricechart.php
Moneycontrol
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - NIFTY BANK

Index

Expiry Date

BANKNIFTY 27Aug2020

LIVE
NSE
Aug 07, 15:30

21790.05

148.10 (0.68%)

Open Price 21,600.00
High Price 21,835.00
Low Price 21,435.50
Prev. Close 21,641.95
Spot Price 21,754.00
Open Int PCR 0.97
Prev OI PCR 0.89
Bid Price 21,790.00
Bid Qty 25
Rollover % 5.11%
Average Price 21,659.31
No. of Contracts Traded 251,513
Turnover (Rs. in lakhs) 1,361,899.51
Market Lot 25
Open Interest 1,336,600
Open Int. Chg 56,375
Open Int. Chg % 4.40
Offer Price 21,791.00
Offer Qty 25

Chart - NIFTY BANK

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
5,200.00 - - 25 - 16,200.00 8.95 -10.05 5,075 7,875 2,275
- - - - - 16,300.00 - - - - -
- - - - - 16,400.00 - - - - -
5,210.00 86.15 850 3,275 700 16,500.00 7.90 -6.85 11,025 10,275 2,125
- - - - - 16,600.00 - - - - -
- - - - - 16,700.00 - - - - -
- - - - - 16,800.00 - - - - -
- - - - - 16,900.00 - - - - -
4,767.30 132.55 1,200 9,125 -775 17,000.00 9.00 -6.60 7,600 23,975 -375
- - - - - 17,100.00 - - - - -
- - - - - 17,200.00 - - - - -
- - - - - 17,300.00 - - - - -
- - - - - 17,400.00 - - - - -
4,026.65 - - 375 - 17,500.00 11.50 -4.40 7,625 8,100 125
- - - - - 17,600.00 - - - - -
- - - - - 17,700.00 - - - - -
- - - - - 17,800.00 - - - - -
- - - - - 17,900.00 15.55 -8.40 325 500 -
3,775.00 117.15 325 10,350 -75 18,000.00 13.00 -9.00 30,400 100,525 -6,025
- - - - - 18,100.00 - - - - -
- - - - - 18,200.00 - - - - -
- - - - - 18,300.00 - - - - -
- - - - - 18,400.00 - - - - -
3,262.60 73.70 150 1,150 -100 18,500.00 20.35 -13.00 51,450 77,475 -2,700
- - - - - 18,600.00 40.00 -2,372.35 25 25 25
- - - - - 18,700.00 - - - - -
- - - - - 18,800.00 - - - - -
- - - - - 18,900.00 37.60 -34.85 375 - -375
2,808.00 125.55 725 6,725 50 19,000.00 35.05 -22.85 177,575 205,750 13,950
- - - - - 19,100.00 - - - - -
- - - - - 19,200.00 48.20 -22.80 275 1,100 100
- - - - - 19,300.00 - - - - -
- - - - - 19,400.00 52.50 -37.55 2,625 2,175 -125
2,353.40 103.20 275 1,400 75 19,500.00 65.50 -34.25 194,450 100,250 17,800
- - - - - 19,600.00 70.45 -38.75 750 400 25
- - - - - 19,700.00 81.15 -44.05 2,825 975 750
2,049.40 - - 175 - 19,800.00 93.85 -35.10 2,825 1,350 -475
- - - - - 19,900.00 102.05 -47.95 475 925 -
1,899.00 98.35 5,850 33,300 925 20,000.00 114.60 -53.85 435,600 322,950 9,500
1,705.15 4.70 - 425 - 20,100.00 124.85 -54.00 1,750 1,050 225
1,700.00 -150.00 200 675 -125 20,200.00 143.35 -64.70 11,675 6,275 1,700
1,561.65 - - 25 - 20,300.00 157.10 -69.20 24,325 10,975 5,750
1,484.90 - - 150 - 20,400.00 175.70 -71.65 8,200 3,750 1,275
1,463.25 66.45 2,825 29,900 225 20,500.00 197.00 -72.55 315,050 150,975 100
1,374.50 82.75 50 125 -50 20,600.00 218.00 -75.20 20,150 3,775 -1,000
1,284.00 43.25 250 250 75 20,700.00 240.00 -82.45 14,725 3,750 650
1,250.85 78.20 350 525 -50 20,800.00 292.90 -54.25 67,675 6,225 950
1,100.05 -9.95 225 450 -175 20,900.00 314.65 -72.10 11,800 5,225 1,125
1,104.40 45.60 61,525 40,600 4,500 21,000.00 320.00 -98.20 519,400 203,450 -21,225
1,024.55 34.35 650 1,525 -25 21,100.00 355.50 -96.40 16,550 5,850 1,200
999.85 67.05 3,775 4,350 600 21,200.00 382.25 -108.95 27,250 16,650 -400
904.35 34.10 2,850 5,025 -650 21,300.00 415.00 -117.25 26,800 7,750 -100
840.90 23.15 13,150 6,550 -75 21,400.00 466.55 -103.00 26,900 8,450 950
784.95 25.80 229,125 145,075 -1,825 21,500.00 495.00 -126.10 396,550 220,975 15,250
727.75 17.95 58,725 11,650 1,300 21,600.00 537.40 -128.10 59,375 15,125 4,500
670.90 10.40 49,475 12,325 1,250 21,700.00 589.65 -127.45 31,900 9,500 2,000
621.00 10.70 52,900 15,175 1,875 21,800.00 654.75 -111.15 19,350 8,600 1,250
573.00 7.60 26,675 8,900 -700 21,900.00 684.90 -140.95 2,325 3,500 100
527.70 7.30 556,950 312,500 13,050 22,000.00 735.00 -142.10 141,150 122,650 1,725
474.05 -6.30 34,225 10,600 2,225 22,100.00 800.00 -143.65 475 1,800 -125
436.10 -5.60 24,725 13,175 -1,100 22,200.00 861.90 -143.10 2,475 3,175 -425
396.95 -9.65 48,825 13,050 800 22,300.00 915.00 -185.00 200 2,100 -25
363.75 -6.20 18,825 11,575 1,600 22,400.00 996.05 15.05 150 425 50
330.35 -10.20 469,625 273,125 -22,525 22,500.00 1,033.00 -154.65 17,325 55,200 3,600
298.50 -12.15 15,075 12,100 1,250 22,600.00 1,105.00 -20.00 50 575 50
262.00 -21.25 40,275 15,825 7,075 22,700.00 1,186.55 -140.35 25 775 25
242.20 -14.45 22,775 14,800 350 22,800.00 1,261.85 -124.75 200 550 25
218.00 -15.35 23,750 13,925 375 22,900.00 1,524.35 - - 2,050 -
194.50 -14.55 442,525 265,675 5,650 23,000.00 1,385.15 -166.70 11,600 34,175 1,900
172.10 -16.75 2,975 3,950 -125 23,100.00 1,610.00 -11.00 - 500 -
154.45 -14.95 15,650 7,800 1,125 23,200.00 1,676.95 - - 150 -
137.00 -14.85 1,775 3,575 250 23,300.00 1,938.75 - - 50 -
122.10 -14.90 1,175 2,875 -250 23,400.00 1,871.35 - - 50 -
107.60 -14.25 323,600 132,875 -16,625 23,500.00 1,820.00 -163.20 300 8,950 50
94.95 -13.95 2,600 1,775 -850 23,600.00 1,962.25 -218.80 50 - -50
85.00 -5.20 725 2,150 200 23,700.00 2,280.20 - - 50 -
74.25 -11.90 7,400 2,075 -1,200 23,800.00 2,172.90 - - - -
66.45 -10.25 625 1,725 - 23,900.00 2,255.05 - - 25 -
58.05 -10.35 239,025 196,450 10,675 24,000.00 2,268.30 -139.80 975 23,075 575
52.50 -7.10 1,775 2,950 300 24,100.00 - - - - -
49.15 -3.80 450 650 -125 24,200.00 - - - - -
- - - - - 24,300.00 - - - - -
40.00 -852.30 25 25 25 24,400.00 - - - - -
31.55 -6.10 81,525 206,700 -9,275 24,500.00 2,837.25 -31.60 50 6,000 -
- - - - - 24,600.00 - - - - -
- - - - - 24,700.00 - - - - -
- - - - - 24,800.00 3,676.75 - - 250 -
- - - - - 24,900.00 - - - - -
20.00 -2.40 38,025 138,175 4,025 25,000.00 3,220.00 -167.75 225 16,400 25
22.00 -11.05 175 50 25 25,100.00 - - - - -
- - - - - 25,200.00 - - - - -
30.65 -13.10 225 325 225 25,300.00 - - - - -
- - - - - 25,400.00 - - - - -
14.80 -0.60 14,575 29,450 1,325 25,500.00 3,920.70 -50.60 25 3,850 -
- - - - - 25,600.00 - - - - -
- - - - - 25,700.00 - - - - -
- - - - - 25,800.00 - - - - -
- - - - - 25,900.00 - - - - -
10.70 -1.25 21,625 29,550 -8,450 26,000.00 4,200.00 -154.90 275 4,800 100
9.05 0.55 350 900 200 26,100.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
1,336,600 56,375 4.40%
Call
2,069,975 -2,825 -0.14%
Put
1,844,100 58,400 3.27%
Total
5,250,675 111,950 2.18%
Change in Volumes
Current Vol Change % Chg
Future
6,287,825 -1,991,700 -24.06%
Call
2,964,000 -935,850 -24.00%
Put
2,708,600 -108,150 -3.84%
Total
11,960,425 -3,035,700 -20.24%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
BANKNIFTY 27Aug2020 - 22,000.00 527.70 556,950
BANKNIFTY 27Aug2020 - 22,500.00 330.35 469,625
BANKNIFTY 27Aug2020 - 23,000.00 194.50 442,525
BANKNIFTY 27Aug2020 - 23,500.00 107.60 323,600
BANKNIFTY 27Aug2020 - 24,000.00 58.05 239,025
Most Active Puts
Puts Price Volumes
BANKNIFTY 27Aug2020 - 21,000.00 320.00 519,400
BANKNIFTY 27Aug2020 - 20,000.00 114.60 435,600
BANKNIFTY 27Aug2020 - 21,500.00 495.00 396,550
BANKNIFTY 27Aug2020 - 20,500.00 197.00 315,050
BANKNIFTY 27Aug2020 - 19,500.00 65.50 194,450
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(August 06, 2018)

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