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 28Aug2025

LIVE
NSE
Jul 10, 13:34

57422.40

-158.00 (-0.27%)

Open Price 57,631.20
High Price 57,660.00
Low Price 57,370.00
Prev. Close 57,580.40
Spot Price 54,389.35
Open Int PCR 1.00
Prev OI PCR 0.72
Bid Price 57,420.60
Bid Qty 70
Average Price 57,492.49
No. of Contracts Traded 0
Turnover (Rs. in lakhs) 17,104.02
Market Lot
Open Interest 281,295
Open Int. Chg 192,815
Open Int. Chg % 217.92
Offer Price 57,433.80
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
9,204.00 - - 210 - 48,000.00 30.25 1.45 1,330 2,100 1,995
- - - - - 48,500.00 80.00 - - 105 -
- - - - - 49,000.00 18.00 -0.25 1,470 9,275 -
7,440.00 -65.05 420 15,085 13,090 50,000.00 25.55 -0.70 4,235 61,425 45,535
- - - - - 50,500.00 32.00 -0.30 70 735 -
- - - - - 50,600.00 - - - - -
- - - - - 50,700.00 - - - - -
- - - - - 50,800.00 - - - - -
6,400.00 -110.00 70 35 - 51,000.00 37.10 0.50 5,285 69,615 18,025
- - - - - 51,100.00 - - - - -
- - - - - 51,200.00 70.00 - - 35 -
- - - - - 51,300.00 217.30 - - 140 -
- - - - - 51,400.00 - - - - -
5,950.95 - - 140 140 51,500.00 224.00 - - 3,605 35
- - - - - 51,600.00 - - - - -
- - - - - 51,700.00 530.35 - - 70 -
- - - - - 51,800.00 - - - - -
- - - - - 51,900.00 - - - - -
- - - - - 52,000.00 57.05 -0.65 5,110 72,240 26,285
- - - - - 52,100.00 - - - - -
- - - - - 52,200.00 - - - - -
- - - - - 52,300.00 - - - - -
- - - - - 52,500.00 72.70 -4.90 700 21,455 18,550
- - - - - 52,600.00 - - - - -
- - - - - 52,700.00 - - - - -
- - - - - 52,800.00 - - - - -
- - - - - 52,900.00 - - - - -
4,415.20 -249.80 35 70 35 53,000.00 92.70 -1.00 6,055 60,235 32,550
- - - - - 53,100.00 - - - - -
- - - - - 53,200.00 - - - - -
- - - - - 53,400.00 - - - - -
- - - - - 53,500.00 124.00 2.95 8,435 9,555 6,300
- - - - - 53,600.00 - - - - -
- - - - - 53,700.00 - - - - -
- - - - - 53,800.00 - - - - -
- - - - - 53,900.00 - - - - -
3,580.45 -119.55 525 18,445 14,910 54,000.00 166.10 5.65 24,500 33,495 15,015
- - - - - 54,400.00 - - - - -
- - - - - 54,500.00 212.00 3.30 13,230 9,695 8,750
- - - - - 54,600.00 1,040.00 - - - -
2,705.80 -156.80 1,960 64,085 57,575 55,000.00 287.00 10.85 34,405 146,090 112,875
- - - - - 55,100.00 1,013.80 - - 35 -
- - - - - 55,300.00 1,249.50 - - 35 -
- - - - - 55,400.00 434.85 - - 140 -
2,255.10 -188.35 140 1,050 -210 55,500.00 363.00 9.85 10,360 14,875 4,795
2,150.00 - - 70 - 55,800.00 435.85 23.85 490 9,660 9,625
1,940.00 -87.40 3,885 18,690 3,990 56,000.00 481.90 21.10 45,465 316,085 298,900
- - - - - 56,200.00 499.45 5.30 35 420 -
1,569.00 -117.60 2,345 5,810 5,250 56,500.00 623.00 24.90 16,590 12,390 10,605
1,260.25 -115.60 14,595 79,205 67,060 57,000.00 817.55 40.35 41,790 118,720 114,625
- - - - - 57,100.00 842.55 23.45 3,570 - -
1,150.00 -113.55 5,740 7,070 7,070 57,200.00 885.40 26.70 2,905 - -
- - - - - 57,300.00 946.50 47.15 1,610 11,830 11,830
1,059.40 -98.60 595 - - 57,400.00 975.60 27.90 8,330 - -
990.00 -106.55 19,040 43,295 43,120 57,500.00 1,046.00 53.45 35,980 71,820 71,820
957.45 -86.00 1,015 - - 57,600.00 1,078.35 37.65 1,680 - -
895.00 -100.35 1,155 4,585 4,585 57,700.00 1,129.80 41.25 980 - -
856.00 -85.50 1,050 10,745 10,745 57,800.00 1,180.00 40.05 1,820 - -
821.50 -87.20 805 - - 57,900.00 1,232.50 40.60 1,330 3,395 3,395
765.00 -92.90 23,030 128,660 108,430 58,000.00 1,313.65 65.75 11,165 69,930 69,860
946.80 - - 7,805 7,805 58,100.00 1,346.50 43.00 560 - -
722.45 -51.95 420 - - 58,200.00 1,355.00 - - - -
644.00 -90.80 1,610 2,415 2,415 58,300.00 1,608.35 - - - -
625.50 -70.20 2,555 - - 58,400.00 - - - - -
591.55 -62.90 10,570 6,475 4,550 58,500.00 1,557.15 36.65 1,470 - -
536.50 -87.80 560 - - 58,600.00 1,837.05 - - - -
- - - - - 58,700.00 - - - - -
- - - - - 58,800.00 - - - - -
- - - - - 58,900.00 - - - - -
426.50 -59.65 39,585 168,700 148,015 59,000.00 - - - - -
- - - - - 59,100.00 - - - - -
- - - - - 59,200.00 - - - - -
- - - - - 59,300.00 - - - - -
- - - - - 59,400.00 - - - - -
306.00 -48.65 10,290 28,280 28,280 59,500.00 - - - - -
- - - - - 59,600.00 - - - - -
- - - - - 59,700.00 - - - - -
- - - - - 59,800.00 - - - - -
- - - - - 59,900.00 - - - - -
225.00 -36.40 56,490 314,860 314,790 60,000.00 2,723.25 158.95 175 70 -
- - - - - 60,100.00 - - - - -
229.75 -0.25 - 2,030 2,030 60,200.00 - - - - -
- - - - - 60,300.00 - - - - -
- - - - - 60,400.00 - - - - -
160.00 -21.95 5,810 35 - 60,500.00 - - - - -
- - - - - 60,600.00 - - - - -
- - - - - 60,700.00 - - - - -
- - - - - 60,800.00 - - - - -
- - - - - 60,900.00 - - - - -
- - - - - 61,100.00 - - - - -
- - - - - 61,200.00 - - - - -
- - - - - 61,300.00 - - - - -
- - - - - 61,400.00 - - - - -
- - - - - 61,700.00 - - - - -
- - - - - 61,800.00 - - - - -
350.40 - - 14,595 14,560 62,500.00 - - - - -
37.00 -5.75 8,890 52,150 48,615 63,000.00 - - - - -
21.45 -0.60 1,365 1,680 1,645 64,500.00 - - - - -

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 28Aug2025 - 60,000.00 225.00 56,490
BANKNIFTY 28Aug2025 - 59,000.00 426.50 39,585
BANKNIFTY 28Aug2025 - 58,000.00 765.00 23,030
BANKNIFTY 28Aug2025 - 57,500.00 990.00 19,040
BANKNIFTY 28Aug2025 - 57,000.00 1,260.25 14,595
Most Active Puts
Puts Price Volumes
BANKNIFTY 28Aug2025 - 56,000.00 481.90 45,465
BANKNIFTY 28Aug2025 - 57,000.00 817.55 41,790
BANKNIFTY 28Aug2025 - 57,500.00 1,046.00 35,980
BANKNIFTY 28Aug2025 - 55,000.00 287.00 34,405
BANKNIFTY 28Aug2025 - 54,000.00 166.10 24,500
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