English
Specials
Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE -

Index

Expiry Date

SEARCH FUTURES

BANKNIFTY 31Jul2025

LIVE
NSE
Jul 10, 13:34

57227.00

-156.60 (-0.27%)

Open Price 57,379.80
High Price 57,488.60
Low Price 57,162.20
Prev. Close 57,383.60
Spot Price 54,389.35
Open Int PCR 1.00
Prev OI PCR 0.72
Bid Price 57,226.00
Bid Qty 35
Average Price 57,289.64
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 322,065.17
Market Lot
Open Interest 2,049,250
Open Int. Chg 1,654,975
Open Int. Chg % 419.75
Offer Price 57,239.00
Offer Qty 35

Option Chain Snapshot

Enter Strike Price Range
GO
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
11,150.00 -112.75 840 6,335 1,890 46,000.00 4.15 -0.20 229,705 560,805 484,540
- - - - - 46,500.00 4.40 -0.15 21,770 1,435 -35
10,134.95 - - 8,610 8,470 47,000.00 4.40 -0.45 22,190 18,410 14,630
- - - - - 47,500.00 4.55 -0.45 8,050 12,985 12,040
9,400.00 - - 14,175 10,885 48,000.00 4.65 -0.30 31,220 132,860 99,225
8,869.10 - - 1,155 1,050 48,500.00 4.85 -0.50 9,100 34,090 24,325
- - - - - 48,600.00 5.00 - 1,295 2,765 2,765
- - - - - 48,700.00 5.15 -0.40 980 - -
- - - - - 48,800.00 5.10 -0.70 1,820 - -
8,175.00 -45.00 140 33,075 30,625 49,000.00 5.45 -0.45 20,545 109,725 48,615
- - - - - 49,100.00 5.70 -1.40 2,415 - -
- - - - - 49,200.00 5.65 -0.35 245 - -
- - - - - 49,300.00 5.60 -1.05 665 1,015 1,015
- - - - - 49,400.00 - - - 1,995 1,995
7,620.00 - - 2,205 140 49,500.00 6.25 -0.75 20,195 11,585 875
- - - - - 49,600.00 6.55 -0.35 1,715 - -
- - - - - 49,700.00 6.30 -0.45 105 - -
- - - - - 49,800.00 6.55 -0.75 1,785 - -
- - - - - 49,900.00 6.75 -1.20 1,400 - -
7,215.60 -126.10 490 104,825 73,815 50,000.00 6.90 -0.85 105,490 298,095 115,500
- - - - - 50,100.00 7.20 -0.70 1,435 5,355 5,040
5,723.70 - - 35 - 50,200.00 7.20 -1.00 2,240 35 -
5,585.85 - - 35 - 50,300.00 7.05 -1.00 455 - -
6,300.00 - - 350 350 50,400.00 25.40 -1.75 - - -
6,722.65 -77.35 175 9,135 6,930 50,500.00 7.40 -1.15 44,870 80,010 22,610
6,265.00 - - 35 - 50,600.00 8.15 -0.65 2,520 - -
6,050.00 758.80 350 70 - 50,700.00 7.75 -1.20 2,975 3,990 3,745
6,569.70 - - 315 315 50,800.00 8.05 -1.45 1,470 665 -
6,050.00 952.65 35 315 210 50,900.00 8.00 -1.25 665 490 35
6,210.55 -167.20 805 68,250 46,725 51,000.00 8.40 -1.55 129,710 345,800 152,600
5,700.00 - - 140 - 51,100.00 9.25 -0.95 1,155 2,695 1,610
5,500.00 - - 140 - 51,200.00 9.40 -1.35 805 1,050 -770
5,480.00 - - 140 - 51,300.00 9.60 -2.25 5,565 7,140 6,860
5,500.00 - - 70 - 51,400.00 9.90 -2.10 3,290 1,155 -
5,830.00 - - 7,805 4,445 51,500.00 10.10 -1.80 113,855 124,495 27,930
5,180.00 - - 105 - 51,600.00 11.65 -1.15 875 140 -
5,617.90 - - 105 - 51,700.00 11.30 -2.65 3,185 2,590 525
5,000.00 500.00 35 245 210 51,800.00 11.60 -2.05 6,370 1,715 -770
4,291.90 - - 280 70 51,900.00 11.90 -2.95 3,255 6,090 4,200
5,215.05 -165.35 630 108,535 76,230 52,000.00 13.00 -2.35 221,970 436,345 176,925
4,680.00 - - 70 - 52,100.00 13.15 -3.05 8,960 1,120 -1,470
4,580.00 - - 35 35 52,200.00 14.00 -2.80 16,870 9,100 7,070
4,941.60 - - 70 - 52,300.00 14.60 -2.90 17,955 6,090 5,145
4,369.95 - - 70 - 52,400.00 15.60 -2.95 16,100 2,555 -
4,959.10 2.30 - 12,075 7,175 52,500.00 16.35 -2.85 163,870 151,795 2,170
4,699.20 - - 35 - 52,600.00 17.40 -3.15 8,085 1,365 -210
4,040.60 - - 105 - 52,700.00 19.00 -2.40 12,915 5,775 840
3,900.00 - - 70 - 52,800.00 19.85 -3.55 14,140 7,630 4,025
3,633.50 - - 70 - 52,900.00 21.20 -3.25 15,925 1,715 560
4,215.45 -143.65 945 88,795 52,850 53,000.00 23.30 -2.45 342,650 944,895 691,075
3,970.00 720.00 210 210 70 53,100.00 24.25 -3.20 10,290 3,710 455
3,665.00 - - 140 - 53,200.00 25.50 -3.40 10,430 30,660 29,190
3,570.00 - - 105 - 53,300.00 27.00 -3.60 15,085 2,870 315
3,485.00 - - 175 - 53,400.00 29.60 -2.95 21,420 15,400 13,825
3,765.00 -150.50 70 48,510 42,595 53,500.00 31.80 -3.45 370,755 274,540 175,105
3,265.00 - - 175 - 53,600.00 33.50 -3.40 26,040 31,465 28,385
3,600.00 - - 175 - 53,700.00 36.80 -2.45 114,380 58,835 55,650
3,640.80 - - 175 - 53,800.00 39.30 -3.20 25,095 27,125 25,165
- - - - - 53,900.00 42.25 -2.55 17,990 28,980 25,445
3,256.00 -171.20 1,855 108,955 71,015 54,000.00 45.55 -2.35 517,895 767,550 530,810
3,150.00 - - 140 70 54,100.00 48.40 -3.10 59,885 7,665 4,725
3,323.70 - - 210 - 54,200.00 52.65 -2.45 50,295 17,605 14,245
3,100.00 - - 175 - 54,300.00 57.10 -2.00 39,550 43,750 41,510
2,965.80 - - 140 - 54,400.00 62.05 -1.55 30,485 7,210 5,285
2,780.00 -153.50 1,645 28,385 16,975 54,500.00 67.80 -1.35 289,940 333,165 239,925
2,705.00 -223.05 140 1,365 1,330 54,600.00 73.30 -1.20 37,345 9,730 7,770
2,725.00 - - 70 - 54,700.00 79.50 -1.50 32,865 22,295 20,020
2,630.00 - - 210 - 54,800.00 85.05 -2.05 103,110 20,230 17,745
2,493.85 - 35 140 -35 54,900.00 93.65 -0.80 71,295 40,915 38,010
2,313.80 -157.60 207,655 128,170 37,450 55,000.00 102.45 -0.45 742,140 905,170 673,050
2,389.95 - - 735 - 55,100.00 113.40 1.95 114,695 85,890 83,405
2,118.00 -62.10 105 630 -140 55,200.00 122.00 1.85 78,960 83,090 79,520
2,197.40 - - 2,415 315 55,300.00 132.45 0.80 83,790 10,290 8,050
1,952.25 -83.75 525 2,135 -1,435 55,400.00 144.30 1.85 87,815 106,050 83,265
1,894.70 -136.80 7,560 76,265 14,315 55,500.00 158.45 3.75 541,415 486,850 350,315
1,810.35 -178.10 140 6,685 -3,255 55,600.00 171.90 3.30 117,705 95,655 86,905
1,701.95 -160.40 1,120 4,515 -8,575 55,700.00 188.20 5.35 99,995 67,795 55,160
1,651.00 -139.00 1,050 12,740 -1,400 55,800.00 205.80 9.40 141,960 114,695 104,615
1,602.95 -82.05 420 9,730 -525 55,900.00 226.25 11.15 163,205 136,150 129,115
1,451.00 -156.50 104,475 1,389,220 1,203,825 56,000.00 244.15 10.70 993,930 1,526,385 1,315,825
1,408.80 -132.95 1,365 22,715 15,015 56,100.00 265.80 11.85 212,310 70,070 65,170
1,303.40 -158.20 2,065 11,130 630 56,200.00 289.15 13.75 290,290 103,250 99,505
1,233.25 -147.05 2,765 71,260 66,080 56,300.00 315.20 16.95 170,345 82,355 78,820
1,163.00 -136.95 5,880 94,885 90,440 56,400.00 343.55 18.75 205,625 94,535 90,755
1,090.85 -139.05 129,780 271,355 157,045 56,500.00 372.35 21.10 809,235 653,310 582,120
1,033.65 -130.65 20,790 79,590 74,340 56,600.00 407.95 27.65 296,555 195,790 186,935
960.00 -136.50 50,155 69,440 54,215 56,700.00 442.10 29.90 300,860 190,715 180,460
895.00 -134.20 144,375 89,740 84,875 56,800.00 475.60 29.55 464,065 352,975 351,400
838.05 -127.55 244,370 86,730 79,695 56,900.00 513.60 32.35 523,390 164,815 163,765
782.70 -123.10 2,102,345 1,180,585 921,305 57,000.00 556.00 38.00 2,541,630 1,266,055 1,157,450
727.00 -123.35 1,268,750 276,745 273,350 57,100.00 599.65 40.20 1,645,490 192,675 191,975
675.00 -117.40 2,239,825 523,215 514,885 57,200.00 646.05 44.70 2,459,380 270,585 269,255
622.10 -116.30 1,705,830 387,555 384,615 57,300.00 695.00 48.50 1,844,395 132,440 131,880
575.00 -110.25 839,580 294,665 292,670 57,400.00 750.00 56.20 878,920 81,235 80,745
530.25 -103.55 2,028,355 1,107,785 1,050,945 57,500.00 800.45 56.70 1,102,815 415,695 409,290
487.40 -99.35 347,060 217,315 214,760 57,600.00 862.80 66.60 161,175 51,205 50,715
446.05 -96.40 368,305 212,800 208,880 57,700.00 922.00 72.00 112,210 53,830 53,585
404.85 -93.00 501,025 240,415 236,635 57,800.00 978.95 72.05 58,590 40,425 40,215
373.95 -86.70 225,190 109,515 106,960 57,900.00 1,050.00 79.95 33,985 75,460 75,355
341.00 -79.65 1,428,385 1,174,145 906,115 58,000.00 1,110.00 82.35 194,110 226,555 182,245
309.70 -76.95 222,880 144,130 141,015 58,100.00 1,179.80 89.65 17,535 12,145 11,935
281.55 -71.25 246,190 114,135 111,300 58,200.00 1,246.35 87.25 3,990 70 -
254.75 -67.45 266,070 103,285 100,310 58,300.00 1,320.10 89.25 3,885 8,855 8,750
231.30 -63.00 216,230 66,605 65,485 58,400.00 1,349.20 35.05 315 - -
208.95 -58.50 832,055 448,280 361,690 58,500.00 1,450.00 78.30 16,345 23,275 21,735
188.75 -54.40 170,590 97,405 95,410 58,600.00 1,537.00 72.00 525 3,780 3,640
168.70 -51.10 176,120 81,025 79,800 58,700.00 1,530.00 - - 35 -
152.10 -48.50 167,685 87,080 84,560 58,800.00 1,599.20 -50.80 420 70 -
138.00 -42.40 116,655 75,215 73,955 58,900.00 1,769.75 100.20 140 70 -
124.85 -38.25 1,044,470 935,200 768,460 59,000.00 1,895.00 130.15 10,465 22,715 19,285
111.70 -37.15 133,770 59,605 59,605 59,100.00 1,915.55 - - 105 35
100.00 -33.05 136,780 79,485 79,450 59,200.00 1,787.55 - - 140 -
90.75 -29.55 101,395 55,790 55,790 59,300.00 2,012.70 - - 210 -
81.10 -27.60 113,015 70,700 69,545 59,400.00 2,182.55 - - 35 -
74.15 -23.80 470,330 432,530 370,965 59,500.00 2,305.00 91.95 315 875 -175
69.05 -19.45 79,135 - - 59,600.00 2,953.85 - - 140 -
60.40 -20.20 68,250 58,065 51,380 59,700.00 - - - - -
54.60 -17.50 80,920 90,860 90,860 59,800.00 2,676.40 - - 175 -
50.00 -14.80 57,890 9,450 9,415 59,900.00 2,799.85 - - 35 -
45.30 -13.95 1,045,800 999,915 772,870 60,000.00 2,810.00 159.10 7,070 90,405 48,685
41.20 -12.10 64,330 52,045 51,170 60,100.00 - - - - -
36.95 -11.35 54,425 37,975 37,975 60,200.00 - - - - -
34.00 -9.85 60,585 46,305 46,305 60,300.00 - - - - -
31.00 -8.35 41,510 39,620 33,110 60,400.00 4,675.70 - - 35 -
28.40 -7.80 267,365 220,885 220,885 60,500.00 3,175.00 - - 35 -
25.95 -7.00 28,140 25,550 25,550 60,600.00 - - - - -
18.30 -4.10 564,690 782,705 714,630 61,000.00 3,774.55 166.05 630 17,920 2,170
16.30 -3.30 40,880 41,510 41,475 61,200.00 - - - - -
15.70 -2.40 18,795 24,990 24,815 61,300.00 - - - - -
14.40 -2.45 16,485 13,265 13,265 61,400.00 - - - - -
13.45 -1.60 366,870 244,440 244,440 61,500.00 - - - - -
11.40 -1.40 11,235 26,880 26,040 61,800.00 - - - - -
10.20 -1.10 390,320 433,160 377,440 62,000.00 4,720.00 151.00 70 16,415 15,225
9.25 -0.15 3,570 3,920 3,920 62,300.00 - - - - -
8.40 -0.15 153,195 181,125 150,395 62,500.00 - - - - -
7.60 0.30 204,085 375,655 316,785 63,000.00 5,529.00 - - 14,070 13,125
6.55 0.45 85,890 129,360 104,195 63,500.00 - - - - -
5.70 0.20 97,825 244,545 238,210 64,000.00 - - - - -
5.00 0.30 155,925 414,715 407,820 64,500.00 - - - - -
4.65 0.20 119,630 192,885 192,885 65,000.00 - - - - -

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 31Jul2025 - 57,200.00 675.00 2,239,825
BANKNIFTY 31Jul2025 - 57,000.00 782.70 2,102,345
BANKNIFTY 31Jul2025 - 57,500.00 530.25 2,028,355
BANKNIFTY 31Jul2025 - 57,300.00 622.10 1,705,830
BANKNIFTY 31Jul2025 - 58,000.00 341.00 1,428,385
Most Active Puts
Puts Price Volumes
BANKNIFTY 31Jul2025 - 57,000.00 556.00 2,541,630
BANKNIFTY 31Jul2025 - 57,200.00 646.05 2,459,380
BANKNIFTY 31Jul2025 - 57,300.00 695.00 1,844,395
BANKNIFTY 31Jul2025 - 57,100.00 599.65 1,645,490
BANKNIFTY 31Jul2025 - 57,500.00 800.45 1,102,815
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

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

Technical
1800

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

Fundamental
1800

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

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347