Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 


Technical Analysis of Other Major Indices BANK NIFTY      BSE SENSEX      MINI_NIFTY            NIFTY 50 Stocks List


Summary Technicals Candle Volatility Recent Patterns Peers Interactive Charts EMA Historical Charts

Futures & Options Analysis of S P CNX NIFTY (NIFTY)

Futures And Options Market Summary

Futures & Options of S&P CNX NIFTY

Near Expiry date26/04/2018 Lot Size 75
Stock Close Price 10564.0Trade Date 20/04/2018
Futures Summary
Closing Price10578.10 Premium/Discount 14.10
Previous Close 10538.85 Change % 0.372
Futures OI 26521.20 K Change % 0.172
Futures Contracts 75.01 K Change % -36.313
Call Summary
Max Traded Strike Price10600.00 Contracts 225.42 K
Cumulative Call OI35911.88 K % Change -1.687
Put Summary
Max Traded Strike Price10500.00 Contracts 233.66 K
Cumulative Put OI51627.38 K % Change 1.55

Pivot Point support & Resistance of Future Price

Expiry date Current Price Future Price Pivot Point Support1 Support 2 Support 3 Resistance 1 Resistance 2 Resistance 3 Traded Lots
26-Apr-18 10564.00 10578.10 10571.22 10556.88 10535.67 10521.33 10592.43 10606.77 10627.98 75007
31-May-18 10564.00 10602.40 10600.68 10581.72 10561.03 10542.07 10621.37 10640.33 10661.02 9637
28-Jun-18 10564.00 10612.75 10609.48 10594.27 10575.78 10560.57 10627.97 10643.18 10661.67 758

Snapshot of Future Trades of S&P CNX NIFTY

Expiry date/
Lot Size
Premium/
Discount
Close/
Previous Close
Price Change/
In %
Open Interest/
Previous OI
OI Change/
OI Change %
Contracts/
Previous
Contract Change/
In %
Turn Over/
Previous day (in lacs)
26/04/2018 /
75
14.10 10578.10 /
10538.85
39.25 /
0.372
26521.20 K /
26475.68 K
45525.00 /
0.172
75007 /
117774
-42767.0 /
-36.313
594586.44 /
932865.62
31/05/2018 /
75
38.40 10602.40 /
10567.10
35.30 /
0.334
2317.05 K /
2025.45 K
291600.00 /
14.40
9637 /
7706
1931.0 /
25.06
76581.16 /
61220.53
28/06/2018 /
75
48.75 10612.75 /
10577.85
34.90 /
0.330
226.35 K /
199.95 K
26400.00 /
13.20
758 /
1080
-322.0 /
-29.815
6030.08 /
8587.63

Snapshot Call Option of S&P CNX NIFTY

Expiry date 26/04/2018 31/05/2018 28/06/2018
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
10600.00 /
225419
10600.00 /
8400
11000.00 /
696
Previous Day Max Traded Strike Price/
Contracts
10600.00 /
302018
11000.00 /
16831
11000.00 /
759
Total Call Contracts/
Previous
658690 /
1041623
50867 /
62647
1916 /
4131
Contract Change/
In %
-382933.000/
-36.763
-11780.000/
-18.804
-2215.000/
-53.619
Total Call Open Interest/
Previous
35911875 /
36528075
8497425 /
7705950
13030675 /
12967825
OI Change/
In %
-616200.000/
-1.687
791475.00/
10.27
62850.00/
0.485
Turn Over/
Previous day
5282312.55 /
8359560.85
5282312.55 /
8359560.85
5282312.55 /
8359560.85

Snapshot Put Option of S&P CNX NIFTY

Expiry date 26/04/2018 31/05/2018 28/06/2018
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
10500.00 /
233659
10000.00 /
12244
10000.00 /
1700
Previous Day Max Traded Strike Price/
Contracts
10500.00 /
323359
10500.00 /
9418
10000.00 /
1203
Total Put Contracts/
Previous
941335 /
1258529
79618 /
71341
4816 /
3860
Contract Change/
In %
-317194.000/
-25.204
8277.00/
11.60
956.00/
24.77
Total Put Open Interest/
Previous
51627375 /
50837100
13502450 /
12302975
28590950 /
28366050
OI Change/
In %
790275.00/
1.55
1199475.00/
9.75
224900.00/
0.793
Turn Over/
Previous day
7337659.00 /
9820527.00
7337659.00 /
9820527.00
7337659.00 /
9820527.00

Call Option chain of S&P CNX NIFTY for Expiry Date 26/04/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
8500.00 2049.25 /2069.90 /2048.00 2062.30 37.55/ 1.85 383.32 K/ 375.00 32/ 0.000 253.00
8600.00 1961.20 /1975.60 /1949.60 1968.50 34.75/ 1.80 1178.18 K/ -64200.000 1346/ 1200.00 10663.00
8700.00 1857.70 /1857.70 /1855.00 1855.00 32.65/ 1.79 33.68 K/ -3525.000 49/ 800.00 388.00
8800.00 1747.20 /1765.35 /1747.20 1765.30 38.20/ 2.21 49.50 K/ 0.000 5/ 0.000 40.00
8900.00 1662.50 /1662.50 /1662.50 1662.50 91.90/ 5.85 42.08 K/ 0.000 1/ 0.000 8.00
9000.00 1569.55 /1574.70 /1545.55 1565.40 28.25/ 1.84 1854.82 K/ -80475.000 1743/ 100.00 13802.00
9100.00 1461.25 /1461.25 /1461.25 1461.25 34.25/ 2.40 3900.00/ 0.000 1/ 0.000 8.00
9200.00 1360.75 /1364.35 /1354.25 1364.35 37.95/ 2.86 62.10 K/ -75.000 10/ 0.000 79.00
9300.00 1263.90 /1272.00 /1259.45 1269.00 33.20/ 2.69 99.82 K/ -150.000 4/ 0.000 32.00
9400.00 1164.25 /1166.95 /1155.40 1166.35 37.15/ 3.29 69.98 K/ -4050.000 57/ 0.000 451.00
9500.00 1070.00 /1075.00 /1043.65 1070.95 44.05/ 4.29 472.50 K/ -6600.000 160/ 0.000 1267.00
9600.00 956.00 /977.15 /956.00 977.15 28.30/ 2.98 69.68 K/ 0.000 6/ 0.000 48.00
9700.00 859.95 /877.00 /855.10 872.30 41.15/ 4.95 119.78 K/ -525.000 24/ 0.000 190.00
9800.00 770.00 /781.00 /750.50 775.70 43.80/ 5.98 173.48 K/ -11550.000 250/ 0.000 1981.00
9900.00 671.30 /682.55 /656.00 675.75 34.95/ 5.45 222.45 K/ -2775.000 55/ 0.000 436.00
10000.00 577.85 /585.65 /550.95 582.55 42.10/ 7.79 534.68 K/ -10350.000 543/ 0.000 4305.00
10050.00 511.60 /520.30 /509.85 520.30 1.70/ 0.328 5625.00/ -75.000 6/ 100.00 48.00
10100.00 475.10 /481.65 /452.20 478.05 40.90/ 9.36 326.70 K/ -5625.000 303/ 0.000 2402.00
10150.00 414.00 /425.00 /404.50 422.95 42.70/ 11.23 27.15 K/ -1125.000 25/ 0.000 198.00
10200.00 386.65 /387.00 /355.00 379.90 41.80/ 12.36 980.55 K/ -18600.000 3138/ 0.000 24885.00
10250.00 324.55 /337.45 /315.55 332.15 33.55/ 11.24 36.98 K/ -1050.000 77/ 0.000 611.00
10300.00 304.90 /319.05 /263.00 286.95 36.85/ 14.73 1823.32 K/ -22125.000 3840/ 0.000 30469.00
10350.00 234.60 /240.80 /217.20 237.25 27.95/ 13.35 56.70 K/ -1500.000 232/ 0.000 1841.00
10400.00 200.00 /200.20 /172.25 192.30 27.95/ 17.01 1781.48 K/ -116850.000 14945/ 0.000 118662.00
10450.00 150.00 /156.25 /130.10 149.50 22.95/ 18.14 94.12 K/ -17625.000 2509/ 0.000 19936.00
10500.00 112.15 /120.25 /95.75 111.00 19.30/ 21.05 3598.88 K/ -308400.000 119416/ 0.000 950012.00
10550.00 78.00 /85.00 /63.60 75.60 13.90/ 22.53 507.00 K/ -28200.000 26416/ 0.000 210463.00
10600.00 49.35 /59.05 /39.05 48.20 8.40/ 21.11 3780.15 K/ 207150.00 225419/ 0.000 1799964.00
10650.00 28.80 /33.00 /22.35 27.45 3.50/ 14.61 1021.80 K/ -54675.000 30564/ 0.000 244754.00
10700.00 15.70 /24.40 /11.85 14.05 1.40/ 11.07 5067.00 K/ 7500.00 121477/ 0.000 976145.00
10750.00 9.15 /9.20 /6.05 6.80 NA 507.82 K/ 71475.00 13885/ 0.000 112021.00
10800.00 6.90 /6.90 /3.25 3.55 -0.650/ -15.476 2236.35 K/ 65100.00 42753/ 0.000 346425.00
10850.00 2.75 /3.25 /1.60 1.85 -0.600/ -24.490 230.10 K/ -58275.000 3818/ 0.000 31075.00
10900.00 1.35 /2.00 /0.900 1.15 -0.750/ -39.474 1107.60 K/ -161625.000 15829/ 0.000 129418.00
10950.00 1.65 /1.65 /0.900 1.10 -0.450/ -29.032 19.35 K/ 2475.00 57/ 0.000 468.00
11000.00 1.30 /1.30 /0.900 0.950 -0.350/ -26.923 3393.68 K/ 21975.00 21819/ 0.000 180023.00
11050.00 0.750 /1.45 /0.700 0.850 0.300/ 54.55 263.02 K/ 1500.00 61/ 700.00 506.00
11100.00 0.800 /0.950 /0.600 0.600 -0.350/ -36.842 869.40 K/ -25950.000 1008/ 0.000 8392.00
11200.00 0.600 /0.700 /0.400 0.500 -0.200/ -28.571 413.25 K/ -27750.000 1518/ 0.000 12752.00
11300.00 0.700 /0.700 /0.350 0.550 -0.100/ -15.385 255.08 K/ -4800.000 142/ 0.000 1204.00
11400.00 0.300 /0.500 /0.250 0.300 -0.300/ -50.000 327.30 K/ -7950.000 492/ 100.00 4207.00
11500.00 0.350 /0.800 /0.300 0.350 -0.050/ -12.500 483.60 K/ -15825.000 1328/ 0.000 11454.00
11600.00 0.100 /0.100 /0.100 0.100 -0.350/ -77.778 18.90 K/ 0.000 2/ 0.000 17.00
11800.00 0.300 /0.750 /0.150 0.250 -0.550/ -68.750 12.60 K/ -2925.000 61/ 0.000 540.00
12000.00 0.500 /0.500 /0.250 0.300 -0.100/ -25.000 1171.05 K/ 74775.00 3015/ 0.000 27136.00
12200.00 0.500 /0.500 /0.500 0.500 0.450/ 900.00 2625.00/ 0.000 1/ 0.000 9.00
12500.00 0.450 /0.450 /0.200 0.200 -0.100/ -33.333 83.78 K/ -3300.000 240/ 0.000 2250.00
12600.00 0.250 /0.250 /0.250 0.250 -0.350/ -58.333 5175.00/ 0.000 8/ 700.00 76.00

Put Option chain of S&P CNX NIFTY for Expiry Date 26/04/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
8500.00 0.900 /0.900 /0.400 0.500 -0.150/ -23.077 288.00 K/ -3825.000 335/ 0.000 2136.00
8600.00 0.900 /0.900 /0.400 0.550 -0.200/ -26.667 824.18 K/ -26850.000 729/ 0.000 4702.00
8700.00 0.550 /0.950 /0.500 0.950 NA 31.72 K/ -675.000 20/ 0.000 131.00
8800.00 1.10 /1.10 /0.450 0.600 -0.800/ -57.143 52.50 K/ -15975.000 892/ 0.000 5888.00
8900.00 1.30 /1.30 /0.700 0.700 -0.700/ -50.000 50.55 K/ -5250.000 256/ 0.000 1709.00
9000.00 1.40 /1.50 /0.900 1.10 -0.700/ -38.889 1768.80 K/ -197775.000 7494/ 0.000 50591.00
9100.00 1.70 /1.80 /1.40 1.65 -0.350/ -17.500 426.98 K/ 9750.00 2143/ 0.000 14629.00
9200.00 1.75 /1.95 /1.50 1.80 -0.400/ -18.182 899.32 K/ -14700.000 2389/ 0.000 16487.00
9300.00 1.95 /2.00 /1.55 1.90 -0.400/ -17.391 602.62 K/ 85125.00 4522/ 100.00 31547.00
9400.00 2.30 /2.30 /1.80 2.00 -0.550/ -21.569 750.60 K/ -21225.000 5586/ 0.000 39390.00
9450.00 3.00 /3.00 /3.00 3.00 1.50/ 100.00 7575.00/ 6000.00 80/ 400.00 567.00
9500.00 2.25 /2.65 /2.05 2.40 -0.300/ -11.111 1962.90 K/ 49875.00 8969/ 0.000 63919.00
9550.00 2.15 /2.60 /2.15 2.60 0.050/ 1.96 9900.00/ 2700.00 42/ 0.000 301.00
9600.00 2.80 /2.80 /2.40 2.70 -0.600/ -18.182 1422.08 K/ -33750.000 5149/ 0.000 37083.00
9650.00 2.85 /3.15 /2.80 3.05 -0.300/ -8.955 23.10 K/ 1875.00 58/ 0.000 420.00
9700.00 2.95 /3.35 /2.70 3.05 -0.600/ -16.438 1812.38 K/ -47925.000 4832/ 0.000 35163.00
9750.00 3.20 /3.30 /2.85 3.05 -0.850/ -21.795 23.55 K/ -900.000 227/ 0.000 1660.00
9800.00 4.15 /4.15 /3.05 3.50 -0.650/ -15.663 2811.90 K/ 67500.00 15520/ 0.000 114111.00
9850.00 3.35 /4.00 /3.10 3.70 -0.650/ -14.943 53.92 K/ 450.00 92/ 0.000 680.00
9900.00 4.00 /4.30 /3.50 3.95 -0.850/ -17.708 2075.02 K/ -77625.000 15350/ 0.000 114018.00
9950.00 5.95 /5.95 /3.55 4.25 -1.100/ -20.561 102.22 K/ -10275.000 884/ 0.000 6600.00
10000.00 5.10 /5.20 /4.20 4.75 -1.400/ -22.764 4263.75 K/ 76050.00 35213/ 0.000 264220.00
10050.00 7.10 /7.30 /4.50 5.20 -2.050/ -28.276 77.85 K/ 825.00 898/ 0.000 6772.00
10100.00 8.30 /8.30 /5.45 5.90 -2.650/ -30.994 2333.02 K/ -264000.000 40715/ 0.000 308600.00
10150.00 7.00 /7.90 /6.30 6.90 -3.050/ -30.653 221.92 K/ -20550.000 1644/ 0.000 12524.00
10200.00 11.75 /11.75 /7.70 8.45 -3.850/ -31.301 4662.08 K/ 371400.00 68964/ 0.000 528025.00
10250.00 10.80 /12.60 /9.30 10.10 -5.550/ -35.463 336.15 K/ -12225.000 3630/ 0.000 27935.00
10300.00 13.35 /17.90 /12.00 13.20 -7.050/ -34.815 4405.58 K/ -246975.000 105493/ 0.000 816064.00
10350.00 18.55 /21.15 /15.55 16.70 -9.350/ -35.893 530.48 K/ -48600.000 11438/ 0.000 88944.00
10400.00 25.50 /28.00 /20.60 22.40 -11.700/ -34.311 5161.42 K/ 15225.00 147862/ 0.000 1156034.00
10450.00 33.60 /36.85 /26.85 28.90 -14.450/ -33.333 856.80 K/ 208350.00 26825/ 0.000 210895.00
10500.00 49.50 /50.75 /36.75 40.10 -19.400/ -32.605 5445.90 K/ 595050.00 233659/ 0.000 1847823.00
10550.00 70.00 /70.00 /50.10 53.35 -24.650/ -31.603 764.32 K/ 153450.00 36192/ 0.000 287977.00
10600.00 69.50 /94.35 /69.50 75.25 -29.200/ -27.956 1585.95 K/ 384375.00 115665/ 0.000 926616.00
10650.00 109.00 /124.30 /96.20 100.05 -31.200/ -23.771 91.42 K/ 47325.00 3288/ 0.000 26530.00
10700.00 118.75 /160.65 /118.75 137.90 -35.800/ -20.610 396.60 K/ 29250.00 26214/ 0.000 213245.00
10750.00 182.00 /182.00 /182.00 182.00 -38.650/ -17.516 1050.00/ 0.000 2/ 0.000 16.00
10800.00 227.85 /250.05 /218.00 225.40 -35.300/ -13.540 156.60 K/ -17850.000 1670/ 0.000 13820.00
10900.00 320.00 /348.25 /314.45 323.15 -36.800/ -10.224 548.92 K/ -22050.000 488/ 0.000 4110.00
11000.00 427.45 /445.70 /414.00 421.15 -39.700/ -8.615 713.70 K/ -47100.000 1448/ 0.000 12413.00
11100.00 525.00 /545.00 /516.40 519.15 -39.850/ -7.129 318.90 K/ -300.000 20/ 0.000 174.00
11200.00 589.35 /643.55 /589.35 614.10 -50.850/ -7.647 121.80 K/ -6000.000 192/ 1500.00 1703.00
11300.00 735.10 /741.15 /719.00 719.00 -23.800/ -3.204 181.50 K/ -1950.000 26/ 100.00 235.00
11400.00 834.55 /838.10 /816.20 821.80 -37.250/ -4.336 45.52 K/ -6825.000 309/ 100.00 2834.00
11500.00 939.10 /947.85 /911.00 918.00 -31.800/ -3.348 993.75 K/ -73275.000 1562/ 200.00 14558.00
12000.00 1426.15 /1442.00 /1410.35 1417.60 -29.400/ -2.032 899.18 K/ -72525.000 2075/ 100.00 20894.00
12500.00 1923.35 /1940.05 /1905.90 1912.30 -28.650/ -1.476 243.22 K/ -17325.000 274/ 0.000 2966.00


Call Option chain of S&P CNX NIFTY for Expiry Date 31/05/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
8500.00 2080.00 /2080.00 /2074.85 2080.00 19.55/ 0.949 300.00/ 225.00 3/ 200.00 24.00
8600.00 1970.00 /1985.00 /1965.00 1970.35 -4.650/ -0.235 11.70 K/ 5025.00 71/ 700.00 563.00
9000.00 1580.85 /1597.10 /1563.90 1588.45 36.95/ 2.38 220.50 K/ 141075.00 2347/ 1500.00 18619.00
9100.00 1485.00 /1485.00 /1485.00 1485.00 88.00/ 6.30 300.00/ 75.00 1/ 0.000 8.00
9400.00 1192.00 /1195.80 /1182.25 1187.00 24.95/ 2.15 53.25 K/ 3150.00 57/ 200.00 453.00
9500.00 1102.85 /1105.00 /1083.45 1097.90 17.05/ 1.58 138.38 K/ -17250.000 1207/ 0.000 9591.00
9600.00 1002.90 /1004.70 /995.50 999.95 26.40/ 2.71 57.00 K/ -975.000 15/ 0.000 119.00
9700.00 894.85 /894.85 /894.85 894.85 23.05/ 2.64 11.55 K/ 75.00 1/ 0.000 8.00
9800.00 815.00 /818.40 /800.65 812.90 -9.100/ -1.107 28.20 K/ 825.00 67/ 100.00 533.00
9900.00 719.90 /725.00 /710.90 717.30 22.35/ 3.22 56.40 K/ 1125.00 15/ 0.000 119.00
10000.00 629.45 /637.50 /611.75 635.95 27.10/ 4.45 345.82 K/ 15075.00 630/ 0.000 5021.00
10100.00 543.25 /548.80 /524.05 545.60 26.35/ 5.07 87.60 K/ 3150.00 133/ 0.000 1061.00
10200.00 460.85 /469.30 /444.00 464.55 29.35/ 6.74 244.88 K/ 1650.00 394/ 0.000 3150.00
10300.00 400.00 /400.00 /365.70 382.20 23.70/ 6.61 407.85 K/ 21975.00 942/ 0.000 7543.00
10350.00 331.00 /332.00 /330.00 330.00 15.80/ 5.03 750.00/ -300.000 4/ 0.000 32.00
10400.00 301.90 /311.95 /289.00 306.30 18.85/ 6.56 439.05 K/ 21150.00 1244/ 0.000 9985.00
10450.00 260.50 /270.75 /258.00 270.75 22.30/ 8.98 525.00/ -375.000 7/ 0.000 56.00
10500.00 250.00 /303.05 /216.00 237.40 19.10/ 8.75 759.45 K/ 21075.00 3520/ 0.000 28331.00
10550.00 200.00 /207.95 /192.90 205.90 17.90/ 9.52 12.52 K/ 975.00 54/ 0.000 435.00
10600.00 177.90 /179.10 /161.35 176.30 16.30/ 10.19 770.02 K/ 148650.00 8400/ 0.000 67849.00
10650.00 143.40 /150.65 /142.80 149.85 14.55/ 10.75 1425.00/ 300.00 7/ 0.000 57.00
10700.00 129.00 /129.00 /113.00 124.20 10.20/ 8.95 643.35 K/ 33375.00 5656/ 0.000 45904.00
10750.00 104.65 /104.70 /93.80 103.35 10.85/ 11.73 3975.00/ 600.00 34/ 0.000 277.00
10800.00 87.00 /87.00 /74.75 83.25 8.85/ 11.90 976.12 K/ 71325.00 4109/ 0.000 33533.00
10850.00 63.00 /66.50 /63.00 66.15 6.25/ 10.43 2475.00/ 675.00 10/ 0.000 82.00
10900.00 54.30 /55.00 /46.70 52.25 6.20/ 13.46 793.50 K/ 51975.00 5229/ 0.000 42947.00
10950.00 37.00 /41.00 /37.00 41.00 4.00/ 10.81 975.00/ 0.000 9/ 0.000 74.00
11000.00 33.85 /34.95 /28.95 32.25 1.65/ 5.39 1625.40 K/ 13650.00 5912/ 0.000 48915.00
11100.00 19.90 /19.90 /16.45 18.65 1.80/ 10.68 192.30 K/ 11400.00 2065/ 0.000 17219.00
11200.00 12.00 /12.00 /9.75 10.80 1.15/ 11.92 289.42 K/ 99150.00 3748/ 0.000 31514.00
11300.00 8.55 /8.55 /6.55 7.25 0.350/ 5.07 30.68 K/ 3750.00 469/ 0.000 3977.00
11400.00 5.20 /5.60 /4.75 4.90 0.150/ 3.16 2625.00/ -1575.000 119/ 0.000 1018.00
11500.00 4.15 /4.30 /3.50 3.55 -0.500/ -12.346 122.40 K/ 9075.00 999/ 0.000 8619.00
11600.00 3.25 /3.50 /1.75 1.75 -1.600/ -47.761 10.05 K/ 4875.00 174/ 100.00 1514.00
11800.00 1.05 /2.50 /1.05 2.50 NA 75.00/ 75.00 2/NA 18.00
11900.00 2.50 /2.50 /1.65 1.65 0.250/ 17.86 1125.00/ 375.00 6/ 0.000 54.00
12000.00 1.05 /1.50 /0.700 0.800 -0.700/ -46.667 147.00 K/ 126075.00 3207/ 4200.00 28865.00

Put Option chain of S&P CNX NIFTY for Expiry Date 31/05/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
8500.00 3.45 /3.45 /2.60 3.00 -0.600/ -16.667 24.98 K/ 3900.00 96/ 0.000 612.00
8600.00 3.55 /3.55 /2.70 2.70 0.150/ 5.88 3900.00/ 3750.00 53/ 5200.00 342.00
8900.00 6.00 /6.00 /4.85 4.85 -1.700/ -25.954 12.38 K/ 1875.00 81/ 0.000 541.00
9000.00 7.25 /7.60 /4.65 5.20 -2.450/ -32.026 448.72 K/ 83325.00 3969/ 300.00 26808.00
9100.00 8.00 /8.10 /6.15 7.10 -1.700/ -19.318 70.80 K/ 34275.00 1327/ 500.00 9064.00
9200.00 9.15 /9.60 /7.45 8.45 -1.350/ -13.776 159.30 K/ 20775.00 1026/ 0.000 7086.00
9300.00 11.00 /11.45 /8.35 9.85 -1.400/ -12.444 211.50 K/ -4050.000 385/ 100.00 2688.00
9400.00 12.60 /12.65 /10.50 11.30 -2.600/ -18.705 118.95 K/ 7800.00 478/ 0.000 3374.00
9500.00 16.20 /16.30 /12.60 13.05 -4.000/ -23.460 376.12 K/ -12075.000 3132/ 0.000 22348.00
9600.00 17.90 /18.65 /15.70 16.00 -3.800/ -19.192 939.68 K/ -11325.000 684/ 0.000 4933.00
9700.00 22.55 /22.55 /19.30 19.60 -4.400/ -18.333 667.72 K/ -6750.000 1117/ 0.000 8143.00
9800.00 26.85 /29.65 /24.00 24.65 -5.000/ -16.863 666.90 K/ 33225.00 2458/ 0.000 18113.00
9900.00 34.60 /35.25 /30.80 31.40 -6.800/ -17.801 487.35 K/ 32625.00 1920/ 0.000 14303.00
10000.00 44.05 /44.65 /39.40 40.50 -7.500/ -15.625 1603.42 K/ 4050.00 12244/ 0.000 92211.00
10050.00 48.00 /48.00 /46.00 47.00 NA 1500.00/ -525.000 11/ 1000.00 83.00
10100.00 58.80 /58.80 /50.55 51.65 -9.150/ -15.049 677.02 K/ 73050.00 4926/ 0.000 37509.00
10150.00 60.00 /61.00 /58.00 59.75 -7.950/ -11.743 3975.00/ -1650.000 29/ 0.000 222.00
10200.00 70.10 /71.60 /65.00 66.45 -11.050/ -14.258 1195.12 K/ 79125.00 5854/ 0.000 45083.00
10300.00 90.80 /91.40 /82.25 84.45 -10.800/ -11.339 1013.10 K/ 296250.00 9847/ 0.000 76717.00
10350.00 102.50 /102.85 /94.10 96.40 -10.900/ -10.158 3525.00/ -300.000 53/ 0.000 415.00
10400.00 110.10 /116.05 /105.15 108.45 -13.300/ -10.924 1000.58 K/ 74475.00 5282/ 0.000 41638.00
10450.00 164.55 /164.55 /118.85 119.95 -19.100/ -13.736 4350.00/ 3075.00 64/ 0.000 508.00
10500.00 138.05 /146.90 /133.45 137.00 -16.700/ -10.865 783.98 K/ 144000.00 9213/ 0.000 73520.00
10550.00 180.15 /180.15 /152.05 154.05 -19.200/ -11.082 28.95 K/ 17925.00 346/ 0.000 2779.00
10600.00 180.00 /184.95 /169.00 172.75 -19.200/ -10.003 274.88 K/ 31575.00 6061/ 0.000 48986.00
10700.00 222.90 /235.00 /214.05 217.40 -23.600/ -9.793 175.72 K/ 116625.00 4924/ 100.00 40347.00
10800.00 281.20 /291.05 /270.80 275.30 -23.950/ -8.003 442.65 K/ 1950.00 487/ 0.000 4047.00
10900.00 349.85 /357.00 /338.00 341.15 -28.050/ -7.598 917.40 K/ -150.000 168/ 0.000 1417.00
11000.00 430.00 /437.35 /412.00 414.50 -31.150/ -6.990 844.28 K/ 29850.00 938/ 0.000 8037.00
11100.00 509.00 /509.75 /508.00 508.90 -33.350/ -6.150 64.50 K/ -75.000 3/ 0.000 26.00
11200.00 603.60 /606.00 /591.90 595.60 -36.550/ -5.782 99.75 K/ 1050.00 24/ 0.000 212.00
11300.00 703.00 /708.00 /693.95 698.00 30.50/ 4.57 1050.00/ 300.00 4/NA 36.00
11500.00 900.00 /905.10 /879.00 882.70 -8.300/ -0.932 8550.00/ 4575.00 79/ 100.00 734.00
11800.00 1190.00 /1190.00 /1190.00 1190.00 NA 75.00/ 75.00 1/NA 10.00
12000.00 1384.90 /1396.00 /1368.00 1377.50 -28.600/ -2.034 145.80 K/ 136875.00 2334/ 5300.00 23425.00

Call Option chain of S&P CNX NIFTY for Expiry Date 28/06/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
3500.00 6994.00 /6994.00 /6968.10 6976.55 32.95/ 0.475 72.45 K/ 0.000 5/ 0.000 39.00
4000.00 6480.00 /6499.00 /6480.00 6494.00 -0.050/ -0.001 152.70 K/ 4050.00 54/ 600.00 425.00
5000.00 5496.20 /5496.20 /5496.20 5496.20 NA 6450.00/ 0.000 1/NA 8.00
6000.00 4548.55 /4548.55 /4548.55 4548.55 38.55/ 0.855 27.90 K/ 0.000 1/ 0.000 8.00
7000.00 3520.00 /3520.00 /3520.00 3520.00 9.20/ 0.262 209.48 K/ 0.000 1/ 0.000 8.00
8000.00 2580.00 /2584.65 /2556.80 2559.40 24.40/ 0.963 148.35 K/ -975.000 17/ 0.000 135.00
8500.00 2112.00 /2112.00 /2112.00 2112.00 29.00/ 1.39 788.02 K/ 0.000 1/NA 8.00
8600.00 2012.00 /2012.00 /2012.00 2012.00 29.00/ 1.46 1152.45 K/ 0.000 1/NA 8.00
8700.00 1912.00 /1912.00 /1912.00 1912.00 29.00/ 1.54 861.10 K/ 0.000 1/NA 8.00
10000.00 685.00 /685.00 /674.00 674.00 25.50/ 3.93 49.35 K/ -300.000 5/ 0.000 40.00
10200.00 509.00 /523.40 /506.00 516.70 33.45/ 6.92 75.82 K/ 150.00 15/ 0.000 121.00
10400.00 360.95 /366.65 /353.00 364.25 3.10/ 0.858 112.42 K/ 750.00 16/ 0.000 129.00
10500.00 297.15 /303.00 /285.95 299.45 14.90/ 5.24 524.25 K/ 9600.00 194/ 0.000 1570.00
10600.00 237.65 /242.90 /227.00 240.90 13.50/ 5.94 201.68 K/ 5850.00 107/ 0.000 869.00
10700.00 186.40 /188.35 /175.00 185.95 8.35/ 4.70 184.12 K/ -2025.000 167/ 0.000 1363.00
10800.00 144.00 /144.00 /133.00 141.20 9.85/ 7.50 185.18 K/ 5700.00 216/ 0.000 1772.00
10900.00 106.75 /108.50 /97.50 105.65 7.40/ 7.53 54.15 K/ 1200.00 120/ 0.000 990.00
11000.00 78.00 /78.95 /71.00 75.50 4.15/ 5.82 526.80 K/ 27825.00 696/ 0.000 5781.00
11100.00 52.95 /55.00 /50.50 54.95 -2.450/ -4.268 13.05 K/ 375.00 26/ 0.000 217.00
11200.00 37.85 /38.50 /35.20 38.05 1.35/ 3.68 19.95 K/ 1500.00 58/ 0.000 489.00
11300.00 26.45 /26.45 /24.55 25.85 0.300/ 1.17 34.35 K/ 225.00 15/ 0.000 127.00
11400.00 17.10 /17.10 /14.95 15.00 -1.750/ -10.448 750.00/ 450.00 7/ 200.00 60.00
11500.00 15.65 /15.65 /12.05 13.20 -0.950/ -6.714 77.40 K/ -4950.000 146/ 0.000 1261.00
12000.00 5.35 /5.75 /4.70 4.70 -0.550/ -10.476 88.28 K/ 1500.00 38/ 0.000 342.00
12500.00 2.45 /2.45 /2.00 2.00 NA 67.50 K/ 300.00 7/ 0.000 66.00
13500.00 0.550 /0.550 /0.550 0.550 -0.100/ -15.385 8550.00/ 0.000 1/ 0.000 10.00

Put Option chain of S&P CNX NIFTY for Expiry Date 28/06/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
7000.00 1.00 /1.00 /1.00 1.00 -0.100/ -9.091 83.05 K/ 0.000 1/ 0.000 5.00
8000.00 5.90 /7.50 /4.00 7.00 1.10/ 18.64 39.45 K/ -1050.000 37/ 0.000 222.00
9000.00 17.20 /19.10 /16.60 16.60 -2.850/ -14.653 349.88 K/ 525.00 118/ 0.000 798.00
9300.00 22.15 /22.50 /21.00 21.00 -3.000/ -12.500 19.50 K/ -300.000 34/ 0.000 238.00
9400.00 25.50 /25.95 /23.50 24.65 -3.800/ -13.357 13.05 K/ 375.00 29/ 0.000 205.00
9500.00 35.95 /36.00 /30.00 32.35 -4.500/ -12.212 242.25 K/ 26475.00 778/ 200.00 5562.00
9600.00 38.30 /39.10 /36.00 37.75 -5.500/ -12.717 26.55 K/ 525.00 121/ 0.000 875.00
9700.00 45.70 /46.05 /43.25 45.00 -4.950/ -9.910 1937.62 K/ 0.000 20/ 0.000 146.00
9800.00 54.30 /55.00 /50.65 55.00 -3.900/ -6.621 39.98 K/ 2175.00 78/ 0.000 576.00
9900.00 66.10 /67.75 /62.45 65.45 -6.000/ -8.397 288.38 K/ 750.00 71/ 0.000 531.00
10000.00 86.10 /86.15 /76.95 80.15 -7.950/ -9.024 340.95 K/ 88650.00 1700/ 0.000 12852.00
10100.00 97.90 /101.00 /92.95 95.05 -8.250/ -7.986 24.75 K/ 1725.00 71/ 0.000 543.00
10200.00 117.85 /117.90 /111.05 112.70 -8.950/ -7.357 1929.00 K/ 2625.00 116/ 0.000 897.00
10300.00 134.35 /138.30 /131.05 133.45 -6.950/ -4.950 94.12 K/ 1125.00 91/ 0.000 712.00
10400.00 161.00 /166.45 /156.00 157.85 -9.050/ -5.422 51.60 K/ 225.00 82/ 0.000 649.00
10500.00 196.50 /201.85 /187.20 190.95 -14.250/ -6.944 216.60 K/ 32175.00 934/ 100.00 7491.00
10600.00 234.15 /236.05 /222.55 226.05 -15.850/ -6.552 404.62 K/ 900.00 50/ 0.000 406.00
10700.00 281.35 /281.35 /268.50 272.40 -18.800/ -6.456 43.35 K/ 5775.00 81/ 0.000 667.00
10800.00 312.40 /326.85 /311.50 318.70 -24.800/ -7.220 23.70 K/ 8100.00 117/ 0.000 976.00
10900.00 387.50 /387.50 /375.30 380.95 10.95/ 2.96 3900.00/ 1200.00 16/ 0.000 135.00
11000.00 458.00 /464.00 /440.00 442.00 -33.850/ -7.114 39.90 K/ 14175.00 256/ 100.00 2197.00
12000.00 1372.00 /1372.00 /1371.15 1371.15 -13.850/ -1.000 2325.00/ 0.000 3/ 200.00 30.00
13000.00 2334.35 /2334.35 /2323.60 2323.80 -19.550/ -0.834 10.50 K/ 900.00 12/ 1100.00 138.00

Total Comments 960



User Comments
Posted by Guest
Posted on: 06-Apr-2018
Buy Nifty future or calls , immediate target is 10600, as its forming inverted head and shoulder pattern

Posted by AAKASH
Posted on: 09-Mar-2018
Buy bank nifty for next two three sessions 24800 tgt min max 25600 sl as per ur choice hint sl should be
Below todays low while entering and later can be modified
FIRST LEARN THE RULES OF THE GAME THEN PLAY BETTER THAN ANYONE ELSE.

AAKASH R KOTHHARI

Posted by AAKASH
Posted on: 07-Mar-2018
Bank nifty near 24000 can touch and bounce strong support
Book short position weekly expiry will be bullish. Entry poimt near 24000
For bank nifty i prefer to buy 24300 ce or sell 23800 pe on thursday.
For tomorrow u can sell 24600 call with 10 rs sl and cover positions at
24000.
FIRST LEARN THE RULES OF THE GAME THEN PLAY BETTER THAN ANYONE ELSE.

AAKASH R KOTHHARI

Posted by dhanesh
Posted on: 18-Feb-2018
fingers crossed !!!!!

Posted by Guest
Posted on: 17-Feb-2018
buy bank nifty on 1st deep on tuesday for 500points raj allscreen

Posted by AAKASH
Posted on: 17-Feb-2018
bhaiyo kripaya dhyan de abhi kisi bhi stock me longterm ya short term investment karna jokim bhara ho sakta hai , ye mat sochiye ki stock me agar 20% correction aa gaya to buying ya investment k liye accha hai ,aap galat ho sakte hai aur stock 50% aur neeche ja sakta hai.

bank nifty ki jaha tak baat hai isne all time high banaya hai 27652 jo 29 January 2018 k din bnaya tha waha se already 2500 points neeche hai market abhi phir bhi aur neeche jaane ki sambhavnaye hai .Monthly chart is bearish engulfing 25000 k levels se 200-400 point ka uchal aa sakta hai or wapas 25000 break hone par ye 24000 ki taraf ja sakta hai ek hafte k andar.

agar kisi ko options bechna ho to wo 25500 se 25900 tak k call options bech sakta hai ya fir 24600 ki put jab market 25400 k pass ho tab 20-50rs ki range me 8 march ki expiry ka le sakta hai .dhyan rahe options sell sirf current expiry ka hi kare aur wo bhi sl k saath jo ki takriban 10 se 20 rs se jyada nahi hona chaiye.

agar kisi ko jyada jankari chaiye to kripaya yahi par comment kare
FIRST LEARN THE RULES OF THE GAME THEN PLAY BETTER THAN ANYONE ELSE.

AAKASH R KOTHHARI

Posted by AAKASH
Posted on: 17-Feb-2018
step down on nifty bearish engulfing candle on daily chart 9980 target for positional sellers weekly wale log , daily wale 10300, aur monthly wale 9500 ka wait kare downside me.
FIRST LEARN THE RULES OF THE GAME THEN PLAY BETTER THAN ANYONE ELSE.

AAKASH R KOTHHARI

Posted by dhanesh
Posted on: 08-Feb-2018
Clash of the titans

Posted by deepakv
Posted on: 03-Feb-2018
10500 support lets hope

Posted by Guest
Posted on: 02-Feb-2018
Why small cap & Midcap is goin down?? Is good time to invest in small & midcap untill wait. Plz advise

Posted by Guest
Posted on: 30-Jan-2018
nifty has a potencial to make a new high

raj
all screen

Posted by Guest
Posted on: 27-Jan-2018
what is the meanings of Mr. Raj post... pls explain,,,

Older Comments

(All analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.