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

Index

Expiry Date

BANKNIFTY 29Aug2019

LIVE
NSE
Jul 19, 15:33

29875.45

-629.50 (-2.06%)

Open Price 30,584.95
High Price 30,598.50
Low Price 29,781.25
Prev. Close 30,504.95
Spot Price 29,770.35
Open Int PCR 0.60
Prev OI PCR 0.76
Bid Price 29,875.10
Bid Qty 80
Average Price 30,084.80
No. of Contracts Traded 20,013
Turnover (Rs. in lakhs) 120,417.42
Market Lot 20
Open Interest 450,340
Open Int. Chg 137,280
Open Int. Chg % 43.85
Offer Price 29,885.05
Offer Qty 40

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
1,250.00 -623.40 480 460 240 28,700.00 181.40 100.40 11,540 14,080 5,500
- - - - - 28,800.00 176.50 37.50 700 700 680
- - - - - 28,900.00 209.65 -321.25 700 600 600
1,075.90 -479.90 179,400 319,740 163,180 29,000.00 235.00 121.90 392,920 641,300 214,780
- - - - - 29,100.00 - - - - -
- - - - - 29,200.00 - - - - -
920.00 -555.00 40 - -40 29,300.00 343.35 -356.55 140 80 80
- - - - - 29,400.00 388.15 188.15 520 800 400
745.00 -440.00 16,220 9,640 8,460 29,500.00 388.15 194.15 91,560 39,460 16,260
- - - - - 29,600.00 417.85 244.75 500 300 140
615.00 -1,840.30 120 100 100 29,700.00 452.00 242.00 520 140 60
577.95 -2,207.05 140 140 140 29,800.00 499.90 259.90 2,900 460 340
480.00 -2,426.85 80 80 80 29,900.00 562.15 -189.60 60 40 40
460.00 -350.50 65,600 29,780 21,400 30,000.00 581.55 258.55 106,340 61,920 11,000
400.00 -2,374.85 380 260 260 30,100.00 685.65 -130.65 360 60 60
365.00 -2,345.25 5,400 1,760 1,760 30,200.00 707.15 -142.75 700 220 220
345.95 -302.65 8,960 1,880 1,720 30,300.00 798.50 362.75 1,480 420 -440
290.95 -2,292.75 4,320 2,700 2,700 30,400.00 540.00 -379.90 400 400 400
257.80 -263.85 105,140 38,280 12,900 30,500.00 891.35 378.10 42,600 37,320 4,140
230.00 -249.50 1,740 920 600 30,600.00 1,004.00 448.85 800 880 600
198.35 -229.15 17,760 4,600 -4,820 30,700.00 1,010.85 403.95 480 1,900 -40
171.00 -251.35 1,440 760 600 30,800.00 1,110.00 460.00 1,220 1,500 1,100
153.00 -281.80 900 560 540 30,900.00 827.00 137.80 40 40 20
132.05 -170.90 140,140 61,260 32,380 31,000.00 1,250.00 476.10 12,320 14,100 -960
112.85 -138.55 600 220 100 31,100.00 697.50 - - 60 -
97.50 -122.50 2,420 1,420 1,200 31,200.00 - - - - -
74.35 -1,985.80 500 260 260 31,300.00 - - - - -
96.75 -1,909.90 20 20 20 31,400.00 1,350.00 24.45 20 20 20
63.50 -91.30 78,520 27,200 6,880 31,500.00 1,685.35 540.00 4,940 3,640 -220
- - - - - 31,600.00 - - - - -
- - - - - 31,700.00 - - - - -
- - - - - 31,800.00 - - - - -
- - - - - 31,900.00 - - - - -
28.90 -45.20 71,880 60,140 21,240 32,000.00 2,158.00 708.00 520 2,000 80
- - - - - 32,100.00 - - - - -
- - - - - 32,200.00 - - - - -
- - - - - 32,300.00 - - - - -
- - - - - 32,400.00 - - - - -
13.50 -18.00 42,640 36,200 8,960 32,500.00 2,601.65 702.65 80 280 40
- - - - - 32,600.00 - - - - -
- - - - - 32,700.00 - - - - -
- - - - - 32,800.00 - - - - -
- - - - - 32,900.00 - - - - -
11.50 -5.70 7,800 17,080 -420 33,000.00 3,177.70 761.95 1,140 3,160 1,080
- - - - - 33,100.00 - - - - -
- - - - - 33,200.00 3,168.80 1,033.20 20 20 20
- - - - - 33,300.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
450,340 137,280 43.85%
Call
615,460 280,440 83.71%
Put
825,900 256,000 44.92%
Total
1,891,700 673,720 55.31%
Change in Volumes
Current Vol Change % Chg
Future
400,260 220,400 122.54%
Call
752,640 543,460 259.80%
Put
675,520 524,420 347.07%
Total
1,828,420 1,288,280 238.51%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
BANKNIFTY 29Aug2019 - 29,000.00 1,075.90 179,400
BANKNIFTY 29Aug2019 - 31,000.00 132.05 140,140
BANKNIFTY 29Aug2019 - 30,500.00 257.80 105,140
BANKNIFTY 29Aug2019 - 31,500.00 63.50 78,520
BANKNIFTY 29Aug2019 - 32,000.00 28.90 71,880
Most Active Puts
Puts Price Volumes
BANKNIFTY 29Aug2019 - 29,000.00 235.00 392,920
BANKNIFTY 29Aug2019 - 30,000.00 581.55 106,340
BANKNIFTY 29Aug2019 - 29,500.00 388.15 91,560
BANKNIFTY 29Aug2019 - 30,500.00 891.35 42,600
BANKNIFTY 29Aug2019 - 31,000.00 1,250.00 12,320
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
Follow us on
Available On
PCI DSS Compliant