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 date30/05/2019 Lot Size 20
Stock Close Price 29450.2Trade Date 17/05/2019
Futures Summary
Closing Price29483.45 Premium/Discount 33.25
Previous Close 28959.75 Change % 1.81
Futures OI 1246.92 K Change % -3.879
Futures Contracts 166.60 K Change % 17.57
Call Summary
Max Traded Strike Price31000.00 Contracts 25.75 K
Cumulative Call OI2665.28 K % Change 14.29
Put Summary
Max Traded Strike Price28000.00 Contracts 22.94 K
Cumulative Put OI2435.54 K % Change -0.125

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
30-May-19 29450.20 29483.45 29317.85 29045.70 28607.95 28335.80 29755.60 30027.75 30465.50 166596
27-Jun-19 29450.20 29555.85 29404.53 29159.07 28762.28 28516.82 29801.32 30046.78 30443.57 3880
25-Jul-19 29450.20 29633.20 29492.73 29275.47 28917.73 28700.47 29850.47 30067.73 30425.47 210

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)
30/05/2019 /
20
33.25 29483.45 /
28959.75
523.70 /
1.81
1246.92 K /
1297.24 K
-50320.000 /
-3.879
166596 /
141701
24895.0 /
17.57
974092.78 /
814909.03
27/06/2019 /
20
105.65 29555.85 /
29052.35
503.50 /
1.73
91.88 K /
82.02 K
9860.00 /
12.02
3880 /
2092
1788.0 /
85.47
22753.01 /
12079.58
25/07/2019 /
20
183.00 29633.20 /
29110.00
523.20 /
1.80
6820.00 /
6480.00
340.00 /
5.25
210 /
70
140.0 /
200.00
1237.87 /
405.22

Snapshot Call Option of BANK NIFTY

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 20 20 20
Max Traded Strike Price/
Contracts
31000.00 /
25750
30000.00 /
741
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
31000.00 /
19731
32000.00 /
711
0.000 /
0
Total Call Contracts/
Previous
126189 /
102270
1843 /
1608
0 /
0
Contract Change/
In %
23919.00/
23.39
235.00/
14.61
NA
Total Call Open Interest/
Previous
2665280 /
2332060
70740 /
50580
0 /
0
OI Change/
In %
333220.00/
14.29
20160.00/
39.86
NA
Turn Over/
Previous day
778615.99 /
626613.62
778615.99 /
626613.62
778615.99 /
626613.62

Snapshot Put Option of BANK NIFTY

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 20 20 20
Max Traded Strike Price/
Contracts
28000.00 /
22944
29000.00 /
333
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
28000.00 /
15153
28000.00 /
389
0.000 /
0
Total Put Contracts/
Previous
116498 /
62819
803 /
968
0 /
0
Contract Change/
In %
53679.00/
85.45
-165.000/
-17.045
NA
Total Put Open Interest/
Previous
2435540 /
2438600
59600 /
55060
0 /
0
OI Change/
In %
-3060.000/
-0.125
4540.00/
8.25
NA
Turn Over/
Previous day
657359.00 /
356460.00
657359.00 /
356460.00
657359.00 /
356460.00

Call Option chain of BANK NIFTY for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
25200.00 3920.00 /4250.00 /3815.60 4250.00 488.30/ 12.98 8260.00/ -100.000 25/ 0.000 146.00
25500.00 3825.00 /3898.20 /3810.00 3898.20 358.20/ 10.12 5740.00/ -180.000 10/ 900.00 59.00
26000.00 3075.95 /3600.00 /3075.95 3558.00 431.60/ 13.81 22.12 K/ -2920.000 168/ 200.00 987.00
26500.00 2721.15 /2977.70 /2636.10 2977.70 307.70/ 11.52 11.16 K/ 200.00 15/ 0.000 88.00
27000.00 2210.00 /2710.00 /2210.00 2642.50 493.00/ 22.94 40.04 K/ -3440.000 332/ 0.000 1956.00
27100.00 2254.85 /2254.85 /2254.85 2254.85 -745.150/ -24.838 100.00/ 0.000 5/NA 29.00
27400.00 1946.25 /2007.65 /1946.25 2007.65 7.65/ 0.383 2100.00/ 2060.00 106/ 10500.00 623.00
27500.00 1891.70 /2280.45 /1827.30 2231.15 464.45/ 26.29 32.34 K/ 180.00 35/ 0.000 207.00
27600.00 1730.90 /1730.90 /1730.90 1730.90 -769.100/ -30.764 20.00/ 0.000 1/NA 6.00
28000.00 1452.45 /1919.65 /1452.45 1841.65 354.10/ 23.80 79.96 K/ -6420.000 978/ 100.00 5808.00
28400.00 1273.05 /1461.40 /1204.20 1461.40 252.65/ 20.90 840.00/ 40.00 24/ 0.000 143.00
28500.00 1159.95 /1537.70 /1121.70 1471.15 309.75/ 26.67 28.36 K/ -5340.000 1031/ 0.000 6149.00
28600.00 1139.10 /1452.10 /1077.15 1414.85 332.15/ 30.68 4820.00/ -1460.000 144/ 0.000 859.00
28700.00 1023.00 /1384.65 /1023.00 1354.45 322.25/ 31.22 8500.00/ -1280.000 223/ 0.000 1330.00
28800.00 987.30 /1327.20 /974.20 1302.90 347.65/ 36.39 8260.00/ -2160.000 364/ 0.000 2177.00
28900.00 940.90 /1256.65 /913.55 1214.20 305.20/ 33.58 14.60 K/ 3180.00 818/ 0.000 4886.00
29000.00 954.95 /1200.00 /824.90 1147.10 267.55/ 30.42 483.90 K/ 50980.00 14193/ 0.000 85140.00
29100.00 831.50 /1132.10 /799.75 1088.45 268.00/ 32.66 10.62 K/ 2020.00 619/ 0.000 3714.00
29200.00 757.50 /1143.75 /757.50 1042.25 258.45/ 32.97 13.12 K/ 4960.00 1186/ 0.000 7134.00
29300.00 850.35 /1042.40 /693.20 974.20 228.45/ 30.63 8600.00/ 3760.00 1002/ 100.00 6045.00
29400.00 687.25 /993.00 /666.10 915.30 219.70/ 31.58 7300.00/ 3520.00 914/ 100.00 5519.00
29500.00 612.25 /922.50 /605.90 875.40 236.60/ 37.04 315.18 K/ 119840.00 16308/ 0.000 98683.00
29600.00 604.75 /860.00 /585.30 815.35 229.80/ 39.25 15.04 K/ 5540.00 852/ 0.000 5163.00
29700.00 562.60 /851.05 /538.15 766.15 223.25/ 41.12 9160.00/ 3100.00 852/ 0.000 5172.00
29800.00 513.40 /799.00 /505.45 715.55 184.15/ 34.65 7760.00/ -360.000 606/ 100.00 3684.00
29900.00 470.40 /730.20 /460.80 668.25 192.70/ 40.52 7400.00/ -320.000 705/ 0.000 4295.00
30000.00 424.90 /658.95 /424.90 625.45 181.30/ 40.82 283.34 K/ -15620.000 17113/ 0.000 104500.00
30100.00 406.85 /603.05 /394.35 576.30 176.50/ 44.15 2760.00/ -640.000 287/ 0.000 1755.00
30200.00 381.80 /554.70 /359.35 536.55 150.25/ 38.89 5260.00/ 920.00 332/ 0.000 2036.00
30300.00 349.45 /529.85 /332.60 489.60 121.35/ 32.95 5380.00/ 900.00 276/ 100.00 1696.00
30400.00 320.75 /473.65 /311.55 456.65 180.15/ 65.15 5180.00/ -4320.000 823/ 600.00 5063.00
30500.00 302.50 /439.85 /280.75 416.50 118.90/ 39.95 267.44 K/ 16560.00 10728/ 0.000 66194.00
30600.00 325.00 /404.25 /261.00 380.05 45.05/ 13.45 11.60 K/ 5280.00 1398/ 46500.00 8647.00
30700.00 244.70 /389.95 /237.10 363.60 122.60/ 50.87 7080.00/ 3880.00 582/ 8200.00 3607.00
30800.00 225.00 /275.60 /225.00 275.60 50.60/ 22.49 7940.00/ -20.000 6/ 0.000 37.00
30900.00 230.00 /230.00 /230.00 230.00 3.00/ 1.32 1640.00/ 0.000 8/ 0.000 50.00
31000.00 190.00 /282.00 /170.30 259.90 71.15/ 37.70 421.30 K/ 44380.00 25750/ 0.000 160783.00
31100.00 155.05 /252.00 /155.05 233.50 73.40/ 45.85 4920.00/ 3260.00 218/ 1100.00 1365.00
31200.00 170.00 /170.00 /150.40 150.45 0.450/ 0.300 2300.00/ -20.000 9/ 0.000 56.00
31300.00 138.00 /158.40 /138.00 145.00 -9.000/ -5.844 480.00/ 20.00 8/ 700.00 50.00
31400.00 150.00 /188.45 /137.05 179.40 29.40/ 19.60 6900.00/ 3580.00 237/ 1800.00 1497.00
31500.00 110.10 /169.95 /100.00 155.65 44.40/ 39.91 213.20 K/ 90740.00 14307/ 100.00 90490.00
32000.00 62.85 /104.00 /56.30 90.80 26.05/ 40.23 230.66 K/ 8580.00 11460/ 0.000 73512.00
32100.00 59.20 /100.00 /47.15 81.75 25.50/ 45.33 35.48 K/ -960.000 1131/ 200.00 7276.00

Put Option chain of BANK NIFTY for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
25200.00 105.00 /105.05 /46.30 53.75 -50.700/ -48.540 75.10 K/ 17500.00 3544/ 200.00 17912.00
25500.00 120.45 /124.80 /47.90 60.30 -63.150/ -51.154 75.00 K/ -380.000 3819/ 0.000 19539.00
26000.00 153.75 /153.75 /72.00 86.85 -69.900/ -44.593 101.68 K/ 25000.00 7758/ 100.00 40516.00
26500.00 205.15 /208.75 /115.50 132.45 -79.300/ -37.450 121.54 K/ -28800.000 7469/ 0.000 39828.00
27000.00 281.80 /291.00 /175.00 189.25 -102.050/ -35.033 220.28 K/ 24320.00 18005/ 0.000 98050.00
27300.00 357.40 /357.40 /267.00 300.00 -120.000/ -28.571 1540.00/ 100.00 15/ 1400.00 83.00
27500.00 385.00 /393.85 /240.00 262.20 -134.650/ -33.930 130.30 K/ 4800.00 9299/ 0.000 51714.00
27800.00 350.00 /350.00 /350.00 350.00 197.65/ 129.73 1660.00/ 1620.00 81/ 0.000 456.00
28000.00 526.20 /551.80 /339.85 368.65 -155.250/ -29.634 392.10 K/ -74460.000 22944/ 0.000 130475.00
28100.00 556.30 /556.30 /384.15 398.45 -171.950/ -30.146 2940.00/ -1500.000 554/ 0.000 3167.00
28200.00 589.30 /589.30 /385.40 413.90 -184.650/ -30.850 1800.00/ -1820.000 474/ 0.000 2721.00
28300.00 600.00 /600.00 /421.90 449.75 -171.150/ -27.565 2860.00/ -120.000 584/ 0.000 3367.00
28400.00 634.70 /641.30 /452.65 476.30 -187.150/ -28.209 3780.00/ 0.000 404/ 0.000 2339.00
28500.00 705.55 /708.45 /469.00 498.90 -204.000/ -29.023 192.88 K/ 40640.00 12491/ 0.000 72635.00
28600.00 732.80 /732.80 /500.00 530.60 -203.950/ -27.765 4920.00/ -3540.000 407/ 0.000 2378.00
28700.00 769.30 /769.30 /490.25 567.45 -198.850/ -25.949 5100.00/ -400.000 342/ 0.000 2009.00
28800.00 810.20 /836.05 /535.45 609.15 -229.600/ -27.374 8080.00/ 1420.00 723/ 0.000 4266.00
28900.00 867.10 /887.60 /599.20 639.85 -225.100/ -26.025 4960.00/ -1160.000 515/ 100.00 3054.00
29000.00 903.95 /925.00 /630.00 670.30 -225.350/ -25.161 590.38 K/ -15320.000 18324/ 100.00 109043.00
29100.00 956.50 /974.55 /671.00 720.45 -214.400/ -22.934 13.34 K/ 8180.00 1117/ 2200.00 6690.00
29200.00 1020.70 /1020.70 /689.35 754.30 -258.200/ -25.501 6220.00/ 1200.00 638/ 4400.00 3834.00
29300.00 1050.00 /1050.00 /760.00 797.05 -373.150/ -31.888 5400.00/ -1060.000 492/ 600.00 2972.00
29400.00 1110.00 /1110.00 /814.40 850.70 -222.900/ -20.762 4920.00/ 100.00 198/ 3800.00 1199.00
29500.00 1181.00 /1185.00 /830.35 891.80 -263.450/ -22.805 258.66 K/ 1280.00 4070/ 200.00 24787.00
29600.00 1203.75 /1203.80 /907.00 922.65 -262.750/ -22.166 4400.00/ -340.000 44/ 0.000 270.00
29700.00 1255.50 /1271.50 /965.00 965.00 -267.000/ -21.672 4640.00/ -140.000 27/ 0.000 167.00
29800.00 1300.00 /1300.00 /980.00 998.00 -409.000/ -29.069 6160.00/ -300.000 26/ 1200.00 161.00
29900.00 1370.00 /1393.05 /1130.00 1130.00 -289.200/ -20.378 5340.00/ -140.000 14/ 0.000 87.00
30000.00 1475.00 /1481.00 /1070.00 1132.10 -378.800/ -25.071 111.42 K/ -1760.000 1184/ 0.000 7405.00
30100.00 1490.00 /1523.50 /1224.00 1224.00 -544.250/ -30.779 4180.00/ -120.000 9/ 0.000 57.00
30200.00 1542.30 /1589.00 /1201.05 1210.55 -389.200/ -24.329 5060.00/ -460.000 38/ 300.00 240.00
30300.00 1534.70 /1534.70 /1354.35 1354.35 -621.750/ -31.463 1880.00/ 0.000 3/NA 19.00
30400.00 1708.15 /1708.15 /1677.10 1677.10 -332.900/ -16.562 1980.00/ -40.000 2/ 0.000 13.00
30500.00 1852.95 /1852.95 /1371.00 1427.00 -416.900/ -22.610 29.18 K/ -1020.000 275/ 0.000 1767.00
31000.00 2216.45 /2216.45 /1685.00 1773.10 -438.300/ -19.820 14.68 K/ -760.000 226/ 0.000 1488.00
31500.00 2550.00 /2611.45 /2070.00 2138.15 -561.850/ -20.809 1080.00/ 20.00 20/ 0.000 136.00
32000.00 3023.60 /3030.00 /2500.00 2548.30 -504.600/ -16.529 16.56 K/ 4380.00 361/ 1100.00 2505.00
32100.00 3139.35 /3139.35 /3086.80 3086.80 -367.950/ -10.651 60.00/ 20.00 2/NA 14.00


Call Option chain of BANK NIFTY for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
27000.00 2140.40 /2140.40 /2140.40 2140.40 NA 40.00/ 0.000 2/NA 12.00
28000.00 1750.05 /2111.00 /1749.95 2111.00 564.80/ 36.53 260.00/ -40.000 10/ 400.00 60.00
28500.00 1423.60 /1677.95 /1423.60 1677.95 176.25/ 11.74 560.00/ -40.000 16/ 0.000 96.00
29000.00 1135.15 /1435.05 /1122.00 1382.60 227.90/ 19.74 10.58 K/ 5060.00 564/ 100.00 3405.00
29500.00 906.05 /1187.40 /868.00 1111.60 238.75/ 27.35 1760.00/ 0.000 98/ 0.000 598.00
30000.00 702.60 /880.00 /651.80 842.55 176.55/ 26.51 14.56 K/ 8540.00 741/ 100.00 4558.00
30500.00 546.95 /698.00 /510.00 638.80 110.85/ 21.00 1060.00/ 160.00 21/ 0.000 130.00
31000.00 391.20 /480.55 /357.40 461.50 85.20/ 22.64 4020.00/ 160.00 128/ 0.000 804.00
32000.00 198.00 /229.70 /179.90 222.90 29.85/ 15.46 25.38 K/ 2380.00 263/ 0.000 1694.00

Put Option chain of BANK NIFTY for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
28000.00 720.00 /720.00 /501.30 543.75 -173.350/ -24.174 17.72 K/ 1660.00 330/ 0.000 1890.00
28500.00 862.45 /883.80 /650.75 672.85 -220.950/ -24.720 11.08 K/ 160.00 48/ 0.000 281.00
29000.00 1110.95 /1110.95 /805.55 841.60 -261.200/ -23.685 13.26 K/ 3020.00 333/ 200.00 1996.00
29500.00 1280.00 /1300.00 /1000.00 1092.50 -287.500/ -20.833 1340.00/ -140.000 20/ 300.00 123.00
30000.00 1627.25 /1627.25 /1293.90 1313.95 -308.950/ -19.037 9500.00/ 60.00 23/ 0.000 145.00
31000.00 2150.00 /2162.00 /1900.00 1915.00 -585.000/ -23.400 4440.00/ -220.000 48/ 0.000 317.00
32000.00 2734.95 /2734.95 /2734.95 2734.95 -455.900/ -14.288 60.00/ 0.000 1/ 0.000 7.00
Call Option chain of BANK NIFTY for Expiry Date 25/07/2019 was not traded on trading date 2019-05-17 00:00:00.0
Put Option chain of BANK NIFTY for Expiry Date 25/07/2019 was not traded on trading date 2019-05-17 00:00:00.0

(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.