Intraday Screener (Update Freq - 1 Min)   Price/Vol, Pivots, New High    SMA / EMA    Over Bought/Sold   Tech Indicators   Candlestick
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 

Futures & Options Analysis of BANK NIFTY (BANKNIFTY)

Futures & Options of BANK NIFTY

Near Expiry date25/07/2019 Lot Size 20
Stock Close Price 29128.1Trade Date 23/07/2019
Futures Summary
Closing Price29194.70 Premium/Discount 66.60
Previous Close 29389.65 Change % -0.663
Futures OI 1114.48 K Change % -7.691
Futures Contracts 161.98 K Change % 8.87
Call Summary
Max Traded Strike Price29500.00 Contracts 919.16 K
Cumulative Call OI8141.06 K % Change 12.04
Put Summary
Max Traded Strike Price29000.00 Contracts 879.79 K
Cumulative Put OI3964.96 K % Change -4.921

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
25-Jul-19 29128.10 29194.70 29253.90 29068.45 28942.20 28756.75 29380.15 29565.60 29691.85 161979
29-Aug-19 29128.10 29273.15 29336.62 29161.53 29049.92 28874.83 29448.23 29623.32 29734.93 35897
26-Sep-19 29128.10 29373.45 29440.82 29264.38 29155.32 28978.88 29549.88 29726.32 29835.38 349

Snapshot of Future Trades of BANK 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)
25/07/2019 /
20
66.60 29194.70 /
29389.65
-194.951 /
-0.663
1114.48 K /
1207.34 K
-92860.000 /
-7.691
161979 /
148782
13197.0 /
8.87
948853.72 /
874638.13
29/08/2019 /
20
145.05 29273.15 /
29456.00
-182.850 /
-0.621
800.90 K /
572.28 K
228620.00 /
39.95
35897 /
24616
11281.0 /
45.83
210789.27 /
145134.11
26/09/2019 /
20
245.35 29373.45 /
29564.15
-190.701 /
-0.645
17.24 K /
16.12 K
1120.00 /
6.95
349 /
390
-41.0 /
-10.513
2056.47 /
2306.89

Snapshot Call Option of BANK NIFTY

Expiry date 25/07/2019 29/08/2019 26/09/2019
Lot Size 20 20 20
Max Traded Strike Price/
Contracts
29500.00 /
919161
30500.00 /
6726
30000.00 /
7
Previous Day Max Traded Strike Price/
Contracts
29500.00 /
525497
31000.00 /
7349
31000.00 /
13
Total Call Contracts/
Previous
5026800 /
4007072
27858 /
38497
12 /
31
Contract Change/
In %
1019728.00/
25.45
-10639.000/
-27.636
-19.000/
-61.290
Total Call Open Interest/
Previous
8141060 /
7266040
952760 /
843600
800 /
820
OI Change/
In %
875020.00/
12.04
109160.00/
12.94
-20.000/
-2.439
Turn Over/
Previous day
29897108.91 /
24031721.33
29897108.91 /
24031721.33
29897108.91 /
24031721.33

Snapshot Put Option of BANK NIFTY

Expiry date 25/07/2019 29/08/2019 26/09/2019
Lot Size 20 20 20
Max Traded Strike Price/
Contracts
29000.00 /
879786
29000.00 /
11998
29500.00 /
3
Previous Day Max Traded Strike Price/
Contracts
29000.00 /
657228
29000.00 /
13816
28800.00 /
2500
Total Put Contracts/
Previous
4437491 /
3546118
22645 /
25347
7 /
2515
Contract Change/
In %
891373.00/
25.14
-2702.000/
-10.660
-2508.000/
-99.722
Total Put Open Interest/
Previous
3964960 /
4170180
1058800 /
985200
93890 /
96750
OI Change/
In %
-205220.000/
-4.921
73600.00/
7.47
-2860.000/
-2.956
Turn Over/
Previous day
25846792.00 /
20733070.00
25846792.00 /
20733070.00
25846792.00 /
20733070.00

Call Option chain of BANK NIFTY for Expiry Date 25/07/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
27000.00 2205.95 /2410.00 /2117.10 2164.75 -179.450/ -7.655 44.22 K/ -340.000 83/ 0.000 485.00
27200.00 2077.95 /2244.15 /2077.95 2244.15 NA 40.00/ 0.000 6/NA 35.00
27300.00 2163.75 /2163.75 /2163.75 2163.75 NA 20.00/ 0.000 1/NA 6.00
27500.00 1680.00 /1901.15 /1650.00 1650.00 -120.000/ -6.780 18.00 K/ -3620.000 259/ 700.00 1519.00
28000.00 1261.85 /1396.85 /1121.65 1185.85 -208.050/ -14.926 28.88 K/ -4160.000 284/ 0.000 1662.00
28200.00 1143.10 /1249.75 /1143.10 1249.75 NA 20.00/ 0.000 2/NA 12.00
28300.00 1036.00 /1143.10 /1036.00 1070.20 -53.950/ -4.799 60.00/ 0.000 3/ 0.000 18.00
28500.00 770.00 /926.10 /661.35 681.40 -221.650/ -24.545 3980.00/ -3540.000 340/ 0.000 1991.00
28700.00 550.00 /550.00 /480.00 480.00 -250.000/ -34.247 20.00/ 0.000 3/ 200.00 18.00
28800.00 458.70 /626.60 /381.35 418.10 -199.850/ -32.341 2440.00/ 2140.00 289/ 300.00 1693.00
28900.00 344.80 /548.35 /291.30 331.95 -175.750/ -34.617 8520.00/ 8120.00 1605/ 5800.00 9398.00
29000.00 368.85 /471.90 /232.20 264.60 -198.300/ -42.839 232.12 K/ -3800.000 52782/ 100.00 309704.00
29100.00 278.10 /418.70 /165.15 194.65 -181.400/ -48.238 93.46 K/ 80540.00 75132/ 1100.00 441008.00
29200.00 212.00 /330.00 /115.15 139.50 -162.000/ -53.731 251.30 K/ 187700.00 272813/ 500.00 1604269.00
29300.00 251.55 /254.60 /81.40 97.90 -142.250/ -59.234 379.76 K/ 247320.00 523716/ 200.00 3085541.00
29400.00 200.00 /203.85 /53.00 64.50 -119.400/ -64.927 415.92 K/ 204440.00 619917/ 100.00 3659687.00
29500.00 19.05 /130.00 /19.05 40.95 -94.200/ -69.700 816.08 K/ 335160.00 919161/ 0.000 5437862.00
29600.00 95.00 /95.00 /19.50 23.05 -73.200/ -76.052 625.58 K/ 354700.00 582292/ 0.000 3453420.00
29700.00 78.10 /78.10 /11.15 13.55 -52.400/ -79.454 558.84 K/ 86660.00 438925/ 0.000 2610206.00
29800.00 38.30 /42.45 /6.55 8.45 -35.700/ -80.861 402.16 K/ 65340.00 424563/ 0.000 2532233.00
29900.00 20.25 /28.25 /5.35 6.65 -23.650/ -78.053 207.94 K/ 10820.00 212211/ 0.000 1269649.00
30000.00 16.95 /19.95 /4.95 5.95 -15.650/ -72.454 559.04 K/ -41620.000 322588/ 0.000 1936204.00
30100.00 10.20 /14.70 /4.20 5.10 -11.000/ -68.323 178.38 K/ -41400.000 119960/ 0.000 722363.00
30200.00 6.70 /14.15 /3.65 4.70 -8.050/ -63.137 269.16 K/ -60780.000 93533/ 0.000 565069.00
30300.00 10.70 /10.70 /3.70 4.45 -6.300/ -58.605 326.36 K/ 11900.00 69903/ 0.000 423698.00
30400.00 8.15 /9.25 /3.70 4.15 -5.200/ -55.615 251.18 K/ -44200.000 54245/ 0.000 329868.00
30500.00 7.85 /7.85 /3.40 4.00 -3.900/ -49.367 521.72 K/ -130840.000 82418/ 0.000 502829.00
30600.00 7.35 /8.00 /2.75 3.80 -3.550/ -48.299 279.36 K/ -86780.000 36418/ 0.000 222911.00
30700.00 6.15 /6.15 /3.25 3.65 -3.000/ -45.113 224.00 K/ -72340.000 24672/ 0.000 151506.00
30800.00 6.15 /6.15 /3.20 3.45 -2.700/ -43.902 190.84 K/ -38800.000 17293/ 0.000 106538.00
30900.00 5.95 /5.95 /2.10 2.65 -2.400/ -47.525 81.52 K/ -21240.000 13550/ 0.000 83748.00
31000.00 4.95 /5.00 /2.10 2.80 -2.350/ -45.631 339.70 K/ -72740.000 19920/ 0.000 123516.00
31100.00 3.95 /3.95 /1.15 1.60 -2.450/ -60.494 103.80 K/ -9120.000 3019/ 0.000 18779.00
31200.00 2.30 /2.85 /1.10 1.45 -2.000/ -57.971 92.16 K/ -29440.000 6348/ 0.000 39614.00
31300.00 3.50 /3.70 /1.30 2.55 -1.900/ -42.697 40.76 K/ -6640.000 1727/ 0.000 10812.00
31400.00 4.25 /4.25 /2.10 2.45 -1.800/ -42.353 47.40 K/ -4280.000 1611/ 0.000 10118.00
31500.00 2.40 /3.45 /2.00 2.35 -1.600/ -40.506 171.76 K/ -42900.000 4557/ 0.000 28711.00
31600.00 2.55 /2.80 /1.95 2.40 -0.450/ -15.789 25.22 K/ -2340.000 435/ 0.000 2749.00
31700.00 3.25 /3.25 /1.75 2.55 -1.150/ -31.081 12.96 K/ -240.000 399/ 0.000 2530.00
31800.00 3.90 /3.90 /1.85 2.25 -1.350/ -37.500 14.18 K/ -240.000 278/ 0.000 1768.00
31900.00 2.90 /3.20 /2.00 2.05 -0.700/ -25.455 8740.00/ -820.000 202/ 0.000 1289.00
32000.00 1.45 /3.25 /1.45 1.90 -1.150/ -37.705 158.72 K/ -13020.000 2178/ 0.000 13940.00
32100.00 1.60 /2.75 /0.850 1.35 -0.350/ -20.588 4400.00/ -240.000 7317/ 10300.00 46977.00
32200.00 0.600 /1.70 /0.600 1.30 -1.400/ -51.852 2200.00/ 60.00 28/ 0.000 180.00
32300.00 1.00 /1.00 /1.00 1.00 -1.100/ -52.381 1000.00/ -20.000 1/ 0.000 6.00
32400.00 2.10 /2.95 /1.70 2.45 -1.200/ -32.877 3060.00/ 100.00 110/ 100.00 713.00
32500.00 1.05 /2.90 /0.400 2.00 0.500/ 33.33 61.42 K/ -380.000 102/ 0.000 663.00
32700.00 2.00 /2.00 /2.00 2.00 0.300/ 17.65 1380.00/ -20.000 1/ 0.000 7.00
32800.00 1.00 /1.35 /0.550 0.550 -0.600/ -52.174 1320.00/ -80.000 510/ 0.000 3346.00
32900.00 0.950 /1.90 /0.200 1.25 0.400/ 47.06 520.00/ 60.00 5573/ 0.000 36672.00
33000.00 0.100 /2.00 /0.100 1.55 0.850/ 121.43 49.66 K/ -1580.000 521/ 0.000 3439.00
33100.00 1.00 /2.80 /0.450 0.850 -0.150/ -15.000 2420.00/ 100.00 8625/ 100.00 57099.00
33200.00 0.100 /1.85 /0.100 1.70 1.10/ 183.33 3400.00/ 760.00 4085/ 0.000 27125.00
33300.00 1.20 /1.20 /0.300 0.800 -0.250/ -23.810 6680.00/ -320.000 286/ 0.000 1905.00

Put Option chain of BANK NIFTY for Expiry Date 25/07/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
27000.00 3.95 /3.95 /1.40 2.45 -1.450/ -37.179 54.94 K/ 1180.00 670/ 0.000 3618.00
27200.00 5.90 /5.90 /0.750 1.40 -1.900/ -57.576 760.00/ 200.00 254/ 0.000 1382.00
27300.00 1.65 /3.05 /1.30 3.05 -0.600/ -16.438 260.00/ 240.00 2029/ 202800.00 11079.00
27500.00 3.50 /5.00 /2.35 3.00 -1.900/ -38.776 31.86 K/ -6440.000 1053/ 0.000 5792.00
27700.00 6.00 /8.00 /3.15 3.90 -2.250/ -36.585 2220.00/ -120.000 79/ 0.000 438.00
27800.00 6.25 /6.25 /2.00 4.10 -2.050/ -33.333 760.00/ 480.00 136/ 600.00 756.00
27900.00 9.90 /9.90 /1.20 4.90 -3.550/ -42.012 5440.00/ 180.00 736/ 0.000 4108.00
28000.00 4.55 /8.70 /4.30 5.65 -3.050/ -35.057 167.24 K/ 24840.00 38137/ 0.000 213612.00
28100.00 1.40 /10.00 /1.40 5.80 -3.350/ -36.612 16.32 K/ 1840.00 14916/ 0.000 83846.00
28200.00 8.00 /15.05 /5.10 6.90 -4.200/ -37.838 44.78 K/ 440.00 23520/ 0.000 132687.00
28300.00 7.30 /13.00 /5.65 7.55 -4.900/ -39.357 40.50 K/ 9000.00 32827/ 0.000 185854.00
28400.00 7.10 /17.70 /6.40 9.85 -6.250/ -38.820 86.64 K/ 22140.00 61085/ 0.000 347089.00
28500.00 10.50 /23.00 /7.50 12.60 -7.450/ -37.157 307.22 K/ 18820.00 189775/ 0.000 1082226.00
28600.00 18.65 /31.30 /9.25 16.50 -8.650/ -34.394 118.88 K/ 19980.00 152028/ 0.000 870137.00
28700.00 22.00 /43.70 /11.70 23.55 -8.200/ -25.827 156.90 K/ 55940.00 213403/ 0.000 1225969.00
28800.00 37.55 /60.00 /15.90 34.05 -7.350/ -17.754 168.00 K/ 47040.00 313433/ 0.000 1807492.00
28900.00 53.00 /83.40 /22.00 50.25 -3.550/ -6.599 171.12 K/ 26880.00 314695/ 0.000 1821930.00
29000.00 64.95 /113.55 /30.60 74.20 2.05/ 2.84 686.18 K/ 11040.00 879786/ 0.000 5114928.00
29100.00 80.00 /149.90 /43.60 105.70 14.50/ 15.90 211.24 K/ -66380.000 587868/ 0.000 3432498.00
29200.00 70.15 /195.00 /62.90 147.90 28.10/ 23.46 225.98 K/ 4320.00 699437/ 0.000 4101696.00
29300.00 100.00 /250.00 /91.00 202.10 46.75/ 30.09 223.20 K/ -79820.000 495763/ 0.000 2921219.00
29400.00 191.65 /321.60 /126.15 266.65 71.20/ 36.43 75.62 K/ -98460.000 213180/ 0.000 1262302.00
29500.00 160.70 /405.00 /160.70 343.85 97.60/ 39.63 271.12 K/ -48800.000 129859/ 0.000 773434.00
29600.00 301.80 /482.05 /233.60 419.90 112.60/ 36.64 28.74 K/ -29000.000 32549/ 0.000 194886.00
29700.00 303.75 /574.00 /303.75 516.35 140.50/ 37.38 96.04 K/ -4860.000 14495/ 0.000 87334.00
29800.00 338.00 /663.70 /337.80 602.85 156.30/ 35.00 51.80 K/ -11140.000 4707/ 0.000 28541.00
29900.00 444.55 /752.70 /444.55 697.75 164.90/ 30.95 27.74 K/ -11000.000 1519/ 0.000 9268.00
30000.00 551.90 /860.15 /551.90 794.80 169.90/ 27.19 152.30 K/ -26000.000 6495/ 0.000 39883.00
30100.00 679.75 /955.45 /519.15 890.65 178.85/ 25.13 29.46 K/ -3340.000 941/ 0.000 5816.00
30200.00 760.20 /1050.00 /751.85 994.55 171.10/ 20.78 47.46 K/ -11400.000 3432/ 0.000 21315.00
30300.00 1000.00 /1147.10 /859.30 1098.00 186.30/ 20.43 26.02 K/ -4680.000 785/ 0.000 4912.00
30400.00 1055.10 /1250.00 /948.20 1180.90 175.40/ 17.44 18.46 K/ -9860.000 1612/ 0.000 10142.00
30500.00 1178.95 /1350.40 /1055.25 1295.00 186.45/ 16.82 147.14 K/ -37040.000 3671/ 0.000 23257.00
30600.00 1280.00 /1447.50 /1150.00 1391.85 204.40/ 17.21 17.06 K/ -4300.000 516/ 0.000 3292.00
30700.00 1400.00 /1522.35 /1255.55 1495.75 193.05/ 14.82 25.50 K/ 60.00 419/ 0.000 2691.00
30800.00 1460.00 /1612.90 /1369.30 1582.70 180.85/ 12.90 12.02 K/ -300.000 54/ 0.000 349.00
30900.00 1521.60 /1700.00 /1521.60 1686.95 183.35/ 12.19 3740.00/ -120.000 25/ 0.000 163.00
31000.00 1661.45 /1854.10 /1569.90 1797.70 191.35/ 11.91 95.42 K/ -2940.000 562/ 0.000 3677.00
31100.00 1799.35 /1887.00 /1680.00 1887.00 244.15/ 14.86 2120.00/ 20.00 30/ 0.000 197.00
31200.00 1850.00 /1995.00 /1793.35 1992.75 185.30/ 10.25 2000.00/ -120.000 16/ 0.000 106.00
31300.00 2056.00 /2125.00 /1865.60 2061.15 157.25/ 8.26 3200.00/ -100.000 15/ 0.000 100.00
31400.00 1988.80 /2240.25 /1973.15 2240.25 216.00/ 10.67 1900.00/ -60.000 4/ 0.000 27.00
31500.00 2263.00 /2350.55 /2062.20 2289.75 182.55/ 8.66 39.76 K/ -2640.000 307/ 100.00 2068.00
31600.00 2310.00 /2344.25 /2296.00 2344.25 125.75/ 5.67 4060.00/ -40.000 3/ 0.000 20.00
31700.00 2470.00 /2555.05 /2363.65 2506.70 161.55/ 6.89 780.00/ -1700.000 116/ 800.00 792.00
31800.00 2462.75 /2510.60 /2457.25 2510.60 -15.600/ -0.618 560.00/ 0.000 9/ 0.000 62.00
32000.00 2720.00 /2834.80 /2568.00 2790.60 195.20/ 7.52 37.74 K/ -3840.000 406/ 100.00 2818.00
32500.00 3293.15 /3371.60 /3125.00 3248.45 145.95/ 4.70 1180.00/ -80.000 9/ 0.000 64.00
33000.00 3665.00 /3835.00 /3539.85 3797.10 195.35/ 5.42 7060.00/ -2180.000 125/ 200.00 917.00


Call Option chain of BANK NIFTY for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
27700.00 1600.00 /1820.00 /1600.00 1812.05 NA 4180.00/ 0.000 209/NA 1230.00
28000.00 1410.95 /1565.00 /1365.00 1404.15 NA 1440.00/ 0.000 77/NA 454.00
28200.00 1350.00 /1350.00 /1350.00 1350.00 -10.400/ -0.764 620.00/ 20.00 1/ 0.000 6.00
28500.00 1093.00 /1161.25 /971.85 1003.85 -153.800/ -13.286 10000.00/ 6140.00 398/ 0.000 2351.00
28700.00 891.00 /947.00 /871.00 871.00 -99.000/ -10.206 980.00/ -80.000 6/ 0.000 36.00
29000.00 785.20 /813.95 /641.55 667.90 -110.550/ -14.201 432.14 K/ 2840.00 2427/ 0.000 14425.00
29100.00 650.00 /700.00 /596.00 629.25 -270.750/ -30.083 760.00/ 680.00 107/ 2500.00 637.00
29200.00 570.40 /692.80 /545.00 566.70 -51.300/ -8.301 1000.00/ -1200.000 210/ 0.000 1252.00
29300.00 576.00 /615.00 /498.85 505.80 -101.250/ -16.679 1120.00/ 640.00 114/ 300.00 681.00
29400.00 508.45 /568.65 /442.95 460.20 -107.900/ -18.993 620.00/ 120.00 81/ 0.000 484.00
29500.00 491.00 /518.00 /394.90 408.80 -88.150/ -17.738 50.18 K/ 10000.00 4381/ 0.000 26247.00
29600.00 408.45 /461.25 /337.95 359.80 -92.200/ -20.398 3740.00/ 2940.00 274/ 200.00 1643.00
29700.00 350.35 /414.00 /313.80 328.55 -77.450/ -19.076 1620.00/ 1120.00 104/ 0.000 625.00
29800.00 321.45 /369.00 /275.50 292.15 -62.050/ -17.518 2740.00/ 100.00 53/ 0.000 319.00
29900.00 240.40 /300.00 /238.70 257.20 -87.800/ -25.449 260.00/ 160.00 15/ 0.000 91.00
30000.00 280.20 /296.70 /215.00 224.50 -62.950/ -21.899 70.98 K/ 12060.00 5101/ 0.000 30861.00
30100.00 226.90 /237.05 /184.40 193.80 -39.000/ -16.753 340.00/ -20.000 8/ 0.000 48.00
30200.00 200.00 /215.00 /165.00 172.80 -48.900/ -22.057 2720.00/ 860.00 132/ 0.000 802.00
30300.00 147.50 /207.70 /145.05 148.45 -40.200/ -21.309 2340.00/ -140.000 84/ 0.000 512.00
30400.00 161.85 /161.85 /110.00 130.00 -42.250/ -24.528 600.00/ -80.000 21/ 0.000 128.00
30500.00 131.75 /153.95 /104.00 109.25 -38.450/ -26.032 82.60 K/ 36760.00 6726/ 0.000 41198.00
30600.00 116.00 /116.00 /85.25 92.40 -42.600/ -31.556 1340.00/ 0.000 12/ 0.000 74.00
30700.00 88.00 /103.60 /76.50 82.65 -23.800/ -22.358 3340.00/ 40.00 16/ 0.000 99.00
30800.00 74.65 /94.05 /69.65 72.95 -26.050/ -26.313 1180.00/ 220.00 45/ 0.000 278.00
30900.00 66.80 /87.70 /62.15 65.95 -15.850/ -19.377 1340.00/ 60.00 178/ 0.000 1103.00
31000.00 72.00 /74.75 /51.40 54.05 -17.550/ -24.511 124.86 K/ 26680.00 4685/ 0.000 29104.00
31100.00 60.00 /60.00 /49.00 60.00 5.00/ 9.09 320.00/ 100.00 5/ 0.000 31.00
31300.00 45.00 /45.00 /35.00 42.00 -15.500/ -26.957 360.00/ 100.00 13/ 300.00 81.00
31500.00 33.00 /43.75 /25.00 27.50 -4.950/ -15.254 41.74 K/ 3940.00 1132/ 0.000 7138.00
32000.00 21.90 /22.05 /13.85 14.90 -1.200/ -7.453 69.90 K/ 1220.00 677/ 0.000 4335.00
32500.00 14.70 /14.70 /7.95 10.35 1.35/ 15.00 26.68 K/ -2260.000 333/ 0.000 2165.00
33000.00 9.75 /9.80 /5.00 5.45 -1.150/ -17.424 9160.00/ 520.00 233/ 0.000 1538.00

Put Option chain of BANK NIFTY for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
27700.00 99.65 /125.00 /88.00 116.45 NA 11.96 K/ 0.000 877/NA 4876.00
27800.00 117.90 /119.65 /110.50 114.65 NA 200.00/ 0.000 11/NA 61.00
27900.00 130.00 /130.00 /130.00 130.00 NA 120.00/ 0.000 6/NA 34.00
28000.00 170.00 /179.95 /120.80 161.15 NA 9960.00/ 0.000 861/NA 4848.00
28200.00 150.00 /215.90 /150.00 192.35 36.95/ 23.78 8000.00/ 500.00 46/ 0.000 261.00
28500.00 224.00 /285.55 /202.80 262.45 48.85/ 22.87 32.30 K/ 12040.00 2894/ 0.000 16637.00
28600.00 256.00 /256.00 /256.00 256.00 NA 100.00/ 0.000 5/NA 29.00
28700.00 254.30 /329.00 /245.00 318.15 60.40/ 23.43 15.66 K/ -1040.000 222/ 0.000 1287.00
28800.00 244.20 /355.00 /244.20 344.35 44.35/ 14.78 680.00/ -60.000 9/ 0.000 52.00
28900.00 379.50 /384.30 /256.05 377.70 168.05/ 80.16 600.00/ 0.000 10/ 0.000 59.00
29000.00 359.90 /441.00 /325.00 416.30 75.45/ 22.14 785.28 K/ 49320.00 11998/ 0.000 70513.00
29100.00 388.40 /470.00 /351.40 451.10 61.10/ 15.67 480.00/ 340.00 49/ 200.00 289.00
29200.00 378.70 /512.65 /378.65 501.35 101.35/ 25.34 1440.00/ 380.00 140/ 100.00 830.00
29300.00 411.60 /552.00 /411.60 540.50 90.50/ 20.11 1000.00/ 220.00 133/ 0.000 793.00
29400.00 433.95 /624.40 /433.95 582.55 98.85/ 20.44 1060.00/ -20.000 43/ 0.000 257.00
29500.00 573.95 /667.00 /513.95 641.45 98.25/ 18.09 60.34 K/ 7120.00 3079/ 0.000 18531.00
29600.00 664.35 /688.15 /616.35 683.40 103.20/ 17.79 420.00/ -20.000 18/ 0.000 109.00
29700.00 650.00 /675.00 /650.00 675.00 203.35/ 43.11 140.00/ 0.000 3/ 0.000 18.00
29800.00 790.00 /821.10 /592.65 806.70 86.70/ 12.04 320.00/ -20.000 4/ 0.000 24.00
30000.00 914.05 /971.75 /780.10 935.65 119.05/ 14.58 52.54 K/ -4840.000 1063/ 0.000 6564.00
30200.00 1075.55 /1086.55 /1075.00 1086.40 375.55/ 52.83 240.00/ 20.00 6/ 0.000 38.00
30300.00 1183.45 /1183.45 /1135.75 1160.00 167.75/ 16.91 420.00/ 0.000 3/ 200.00 19.00
30500.00 1120.00 /1350.05 /1120.00 1312.95 153.60/ 13.25 34.94 K/ -860.000 423/ 0.000 2684.00
30700.00 1485.00 /1485.00 /1324.90 1355.00 -10.000/ -0.733 2000.00/ 120.00 11/ 0.000 71.00
30800.00 1475.00 /1475.00 /1385.00 1425.00 -50.000/ -3.390 1820.00/ 100.00 81/ 200.00 522.00
30900.00 1470.00 /1470.00 /1470.00 1470.00 643.00/ 77.75 60.00/ 20.00 1/ 0.000 6.00
31000.00 1712.05 /1783.00 /1560.00 1775.80 183.85/ 11.55 11.30 K/ -1060.000 429/ 0.000 2805.00
31200.00 1850.00 /1850.00 /1850.00 1850.00 NA 60.00/ 40.00 2/ 100.00 13.00
31500.00 2147.10 /2260.00 /2010.00 2234.45 82.40/ 3.83 4120.00/ 460.00 32/ 0.000 215.00
32000.00 2600.00 /2690.00 /2480.00 2686.40 211.40/ 8.54 12.64 K/ -780.000 72/ 0.000 499.00
33000.00 3530.00 /3650.10 /3450.00 3650.05 230.05/ 6.73 6800.00/ 2280.00 114/ 0.000 833.00

Call Option chain of BANK NIFTY for Expiry Date 26/09/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
30000.00 490.05 /490.05 /420.00 440.70 -76.300/ -14.758 380.00/ 20.00 7/ 0.000 43.00
31000.00 195.00 /199.95 /170.00 170.00 -25.000/ -12.821 400.00/ 80.00 4/ 0.000 25.00
32000.00 100.00 /100.00 /100.00 100.00 -525.000/ -84.000 20.00/ 0.000 1/NA 6.00

Put Option chain of BANK NIFTY for Expiry Date 26/09/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
29000.00 535.00 /535.00 /535.00 535.00 NA 20.00/ 0.000 1/NA 6.00

(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.