Real Time Screeners Intraday Screeners now on Real Time Data (Updated every 5 mins)
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 date30/07/2020 Lot Size 25
Stock Close Price 21392.2Trade Date 14/07/2020
Futures Summary
Closing Price21396.50 Premium/Discount 4.30
Previous Close 22174.55 Change % -3.51
Futures OI 1626.85 K Change % -6.97
Futures Contracts 310.32 K Change % 23.00
Call Summary
Max Traded Strike Price23000.00 Contracts 39.83 K
Cumulative Call OI2741.78 K % Change 3.82
Put Summary
Max Traded Strike Price21000.00 Contracts 42.05 K
Cumulative Put OI1936.50 K % Change -5.97

Put Call Ratio - 30/07/2020

Put Open Interest1936.50 K
Call Open Interest2741.78 K
PCR Open Interest0.706
PCR OI ReadingNeutral
Put Contracts Traded194432.00
Call Contracts Traded216591.00
PCR Volume0.898
PCR Vol ReadingBearish
Put Call Ratio BANKNIFTY ...

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-Jul-20 21392.20 21396.50 21517.80 21091.60 20786.70 20360.50 21822.70 22248.90 22553.80 310316
27-Aug-20 21392.20 21402.85 21529.73 21092.72 20782.58 20345.57 21839.87 22276.88 22587.02 6902
24-Sep-20 21392.20 21430.25 21510.08 21120.17 20810.08 20420.17 21820.17 22210.08 22520.17 836

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)
30/07/2020 /
25
4.30 21396.50 /
22174.55
-778.05 /
-3.51
1626.85 K /
1748.75 K
-121900.00 /
-6.97
310316 /
252299
58017.0 /
23.00
1667497.49 /
1406218.73
27/08/2020 /
25
10.65 21402.85 /
22166.85
-764.00 /
-3.45
139.12 K /
135.92 K
3200.00 /
2.35
6902 /
3994
2908.0 /
72.81
37114.86 /
22246.69
24/09/2020 /
25
38.05 21430.25 /
22183.55
-753.30 /
-3.40
18.18 K /
15.08 K
3100.00 /
20.56
836 /
550
286.0 /
52.00
4501.29 /
3066.34


Detailed Option Chain with Implied Vol And Greeks

Snapshot Call Option of BANK NIFTY

Expiry date 30/07/2020 27/08/2020 24/09/2020
Lot Size 25 25 25
Max Traded Strike Price/
Contracts
23000.00 /
39834
23500.00 /
3292
24600.00 /
1
Previous Day Max Traded Strike Price/
Contracts
23000.00 /
35354
23000.00 /
449
24600.00 /
1
Total Call Contracts/
Previous
216591 /
161077
13666 /
1769
1 /
1
Contract Change/
In %
55514.00/
34.46
11897.00/
672.53
NA
Total Call Open Interest/
Previous
2741775 /
2640875
214300 /
82800
50 /
25
OI Change/
In %
100900.00/
3.82
131500.00/
158.82
25.00/
100.00
Turn Over/
Previous day
1259291.00 /
958103.00
1259291.00 /
958103.00
1259291.00 /
958103.00

Snapshot Put Option of BANK NIFTY

Expiry date 30/07/2020 27/08/2020 24/09/2020
Lot Size 25 25 25
Max Traded Strike Price/
Contracts
21000.00 /
42050
20000.00 /
5535
20400.00 /
4
Previous Day Max Traded Strike Price/
Contracts
22000.00 /
22601
22000.00 /
449
21000.00 /
3
Total Put Contracts/
Previous
194432 /
116953
11008 /
1722
7 /
4
Contract Change/
In %
77479.00/
66.25
9286.00/
539.26
3.00/
75.00
Total Put Open Interest/
Previous
1936500 /
2059550
253625 /
97400
200400 /
250
OI Change/
In %
-123050.00/
-5.97
156225.00/
160.40
200150.00/
80060.00
Turn Over/
Previous day
1024915.00 /
633046.00
1024915.00 /
633046.00
1024915.00 /
633046.00

Call Option chain of BANK NIFTY for Expiry Date 30/07/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
16000.00 5700.00 /5710.00 /5300.00 5335.00 -845.00/ -13.67 % 13.82 K/ -175.000 11/ -31.25 % 59.00
17000.00 4496.60 /4652.40 /4258.00 4409.45 -904.40/ -17.02 % 8500.00/ -975.000 55/ 161.90 % 294.00
17500.00 3902.50 /3902.50 /3825.00 3835.00 -1013.00/ -20.90 % 1575.00/ -100.000 4/ 300.00 % 21.00
18000.00 3851.00 /3851.00 /3355.00 3375.85 -796.60/ -19.09 % 13.78 K/ -225.000 12/ -58.62 % 65.00
18500.00 2910.00 /2965.85 /2850.00 2960.00 -646.90/ -17.94 % 4150.00/ -25.000 6/ 500.00 % 32.00
19000.00 2900.00 /2900.00 /2380.00 2495.00 -714.15/ -22.25 % 13.55 K/ -550.000 69/ 146.43 % 372.00
19100.00 2700.00 /2700.00 /2700.00 2700.00 -211.85/ -7.28 % 25.00/ 0.000 1/NA 5.00
19500.00 2404.00 /2404.00 /2040.60 2048.75 -709.60/ -25.73 % 2750.00/ -50.000 24/ 41.18 % 130.00
20000.00 2020.85 /2025.40 /1567.00 1649.40 -653.65/ -28.38 % 44.02 K/ -2425.000 539/ 591.03 % 2928.00
20100.00 1580.70 /1580.70 /1580.70 1580.70 -657.50/ -29.38 % 175.00/ 0.000 1/ -80.00 % 5.00
20500.00 1618.75 /1618.75 /1210.00 1295.05 -579.85/ -30.93 % 12.72 K/ -1075.000 945/ 483.33 % 5158.00
20600.00 1220.00 /1250.00 /1146.70 1231.00 -551.10/ -30.92 % 525.00/ -25.000 11/ 1000.00 % 60.00
20700.00 1170.00 /1170.00 /1160.00 1160.00 -594.45/ -33.88 % 200.00/ 25.00 2/ -33.33 % 11.00
20800.00 1279.85 /1279.85 /1070.00 1098.00 -669.10/ -37.86 % 600.00/ 300.00 18/ 800.00 % 99.00
20900.00 1040.00 /1040.00 /1030.00 1030.00 -510.00/ -33.12 % 575.00/ -25.000 2/ -60.00 % 11.00
21000.00 1399.40 /1399.40 /904.80 994.95 -499.35/ -33.42 % 71.85 K/ 18125.00 6019/ 1280.50 % 33135.00
21100.00 1118.85 /1118.85 /891.60 922.30 -471.60/ -33.83 % 4175.00/ -100.000 31/ 24.00 % 171.00
21200.00 1100.00 /1100.00 /801.60 876.55 -413.45/ -32.05 % 2400.00/ 175.00 377/ 6183.33 % 2080.00
21300.00 994.70 /994.70 /754.40 822.55 -427.45/ -34.20 % 4225.00/ 2600.00 780/ 8566.67 % 4312.00
21400.00 994.35 /994.35 /717.95 777.50 -448.50/ -36.58 % 7800.00/ 6125.00 1360/ 16900.00 % 7539.00
21500.00 937.00 /954.10 /658.35 723.85 -423.15/ -36.89 % 93.80 K/ 28350.00 12521/ 581.23 % 69662.00
21600.00 863.80 /864.20 /619.15 683.55 -406.75/ -37.31 % 8200.00/ 5750.00 1364/ 4300.00 % 7609.00
21700.00 848.20 /848.20 /577.55 645.90 -374.80/ -36.72 % 6600.00/ 2725.00 1768/ 1567.92 % 9888.00
21800.00 871.70 /871.70 /536.90 592.80 -388.20/ -39.57 % 11.95 K/ 6950.00 1534/ 2591.23 % 8602.00
21900.00 725.30 /725.30 /500.00 552.15 -351.90/ -38.92 % 5925.00/ 1875.00 654/ 1420.93 % 3675.00
22000.00 561.20 /733.00 /465.00 514.10 -337.40/ -39.62 % 315.20 K/ 56000.00 28944/ 226.68 % 163108.00
22100.00 626.05 /657.50 /431.55 481.55 -314.65/ -39.52 % 5675.00/ -800.000 1002/ 74.87 % 5664.00
22200.00 657.65 /657.65 /403.00 445.60 -304.40/ -40.59 % 13.05 K/ -2125.000 1984/ 47.07 % 11241.00
22300.00 521.65 /558.80 /371.25 410.05 -287.85/ -41.25 % 9950.00/ 2800.00 1208/ 4.05 % 6869.00
22400.00 513.80 /513.80 /342.40 380.80 -271.80/ -41.65 % 9925.00/ 1625.00 1019/ -41.60 % 5812.00
22500.00 540.00 /540.00 /314.35 351.60 -256.05/ -42.14 % 232.42 K/ 41525.00 36977/ 126.81 % 211455.00
22600.00 459.25 /459.25 /294.10 327.55 -237.35/ -42.02 % 13.98 K/ 3550.00 1378/ -12.84 % 7907.00
22700.00 507.25 /507.25 /265.35 302.40 -223.40/ -42.49 % 21.35 K/ 2750.00 1439/ -12.36 % 8281.00
22800.00 480.00 /480.00 /247.60 275.30 -208.80/ -43.13 % 26.42 K/ 2575.00 1857/ -1.95 % 10725.00
22900.00 353.00 /353.00 /230.00 256.60 -193.35/ -42.97 % 19.80 K/ 1225.00 758/ -27.53 % 4392.00
23000.00 345.35 /345.35 /205.30 230.40 -179.45/ -43.78 % 486.40 K/ -44350.000 39834/ 12.67 % 231554.00
23100.00 268.65 /298.70 /193.40 214.05 -169.75/ -44.23 % 7025.00/ 1100.00 635/ -41.15 % 3704.00
23200.00 270.05 /278.90 /178.80 200.15 -148.85/ -42.65 % 17.92 K/ 3025.00 719/ 11.82 % 4211.00
23300.00 228.65 /232.20 /160.00 178.65 -143.25/ -44.50 % 5400.00/ 800.00 599/ 9.11 % 3518.00
23400.00 211.20 /211.20 /150.00 161.95 -134.70/ -45.41 % 8250.00/ -575.000 583/ -73.01 % 3437.00
23500.00 201.00 /202.85 /130.10 146.60 -121.90/ -45.40 % 250.60 K/ 3625.00 21511/ -20.47 % 127220.00
23600.00 164.85 /173.50 /121.85 133.25 -113.65/ -46.03 % 4450.00/ -50.000 171/ -68.68 % 1015.00
23700.00 146.15 /152.15 /108.45 121.55 -104.55/ -46.24 % 1825.00/ -1650.000 210/ -68.37 % 1251.00
23800.00 150.00 /150.00 /100.00 112.40 -91.15/ -44.78 % 4200.00/ -175.000 419/ -33.60 % 2505.00
23900.00 117.65 /122.80 /93.15 100.05 -83.70/ -45.55 % 2825.00/ 250.00 423/ -59.13 % 2538.00
24000.00 126.00 /128.65 /82.65 90.55 -76.25/ -45.71 % 310.60 K/ -975.000 21969/ -13.35 % 132342.00
24100.00 95.05 /103.30 /77.20 83.45 -64.20/ -43.48 % 7875.00/ 5800.00 517/ 152.20 % 3126.00
24200.00 112.10 /112.10 /70.00 73.90 -65.35/ -46.93 % 1725.00/ -1250.000 154/ 148.39 % 935.00
24300.00 88.65 /88.65 /64.50 72.05 -50.35/ -41.14 % 2200.00/ 0.000 34/ -87.94 % 207.00
24400.00 71.55 /86.00 /57.05 73.50 -38.10/ -34.14 % 1225.00/ 0.000 25/ -90.42 % 153.00
24500.00 80.05 /82.00 /50.40 54.75 -45.15/ -45.20 % 344.52 K/ -12550.000 9426/ -21.00 % 57870.00
24600.00 62.35 /62.70 /51.00 52.00 -37.00/ -41.57 % 800.00/ 75.00 9/ -35.71 % 55.00
24700.00 66.80 /66.95 /41.00 56.70 -23.85/ -29.61 % 800.00/ -450.000 42/ 425.00 % 260.00
24800.00 45.80 /45.80 /38.20 44.80 -29.05/ -39.34 % 725.00/ -175.000 42/ 320.00 % 261.00
24900.00 41.75 /42.45 /35.00 38.35 -22.10/ -36.56 % 3100.00/ -75.000 81/ 39.66 % 505.00
25000.00 40.05 /40.85 /30.20 32.65 -25.35/ -43.71 % 195.42 K/ -29475.000 10998/ 1.11 % 68831.00
25100.00 31.80 /31.80 /25.35 25.35 -18.70/ -42.45 % 475.00/ 0.000 2/ -71.43 % 13.00
25200.00 35.00 /35.00 /28.00 28.00 -15.00/ -34.88 % 1075.00/ 350.00 23/ 15.00 % 145.00
25300.00 27.00 /29.35 /20.10 22.60 -20.05/ -47.01 % 42.22 K/ -2500.000 834/ 0.846 % 5280.00
25500.00 22.00 /22.65 /17.15 19.35 -13.35/ -40.83 % 29.38 K/ 1400.00 2280/ 13.10 % 14546.00
25600.00 27.05 /27.05 /15.30 18.80 -8.25/ -30.50 % 3775.00/ 325.00 136/ -19.53 % 871.00
25900.00 21.00 /21.00 /11.70 13.80 -7.45/ -35.06 % 5275.00/ 2000.00 241/ 29.57 % 1561.00

Put Option chain of BANK NIFTY for Expiry Date 30/07/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
14300.00 5.45 /5.45 /2.65 4.55 -1.05/ -18.75 % 2250.00/ -700.000 50/ 31.58 % 179.00
14500.00 5.95 /7.70 /5.05 5.85 0.200/ 3.54 % 8125.00/ -1325.000 154/ 11.59 % 559.00
15000.00 5.20 /11.90 /5.20 8.15 1.25/ 18.12 % 24.82 K/ -950.000 282/ 41.71 % 1058.00
16000.00 8.50 /17.55 /5.45 12.60 5.30/ 72.60 % 34.65 K/ -1225.000 729/ 165.09 % 2918.00
16500.00 9.00 /19.20 /9.00 15.75 6.90/ 77.97 % 8450.00/ -1150.000 211/ 100.95 % 871.00
17000.00 13.60 /27.50 /13.35 20.65 7.80/ 60.70 % 60.88 K/ -11025.000 2633/ 115.82 % 11204.00
17500.00 25.35 /41.35 /24.00 32.10 13.70/ 74.46 % 21.32 K/ 1000.00 1198/ 166.22 % 5251.00
18000.00 29.95 /62.00 /29.00 51.20 24.60/ 92.48 % 90.02 K/ -10000.000 7526/ 395.46 % 33962.00
18400.00 65.00 /80.00 /65.00 80.00 NA 50.00/ 0.000 2/NA 9.00
18500.00 46.75 /94.95 /45.00 76.90 41.95/ 120.03 % 36.88 K/ 7875.00 3794/ 321.56 % 17616.00
18700.00 35.05 /90.00 /16.85 90.00 45.00/ 100.00 % 125.00/ 100.00 5/ 400.00 % 23.00
18800.00 82.00 /122.00 /82.00 100.00 50.65/ 102.63 % 2900.00/ 100.00 8/ 60.00 % 38.00
18900.00 59.55 /120.25 /59.50 108.85 60.00/ 122.82 % 300.00/ 200.00 16/ -62.79 % 76.00
19000.00 65.90 /147.90 /63.05 119.95 67.10/ 126.96 % 132.28 K/ -42425.000 14405/ 209.65 % 68810.00
19200.00 150.10 /154.70 /136.35 143.50 78.50/ 120.77 % 75.00/ 0.000 9/ 800.00 % 44.00
19300.00 120.10 /187.95 /120.10 155.00 87.30/ 128.95 % 475.00/ -150.000 32/ 433.33 % 156.00
19400.00 118.65 /188.00 /113.85 165.75 85.45/ 106.41 % 1050.00/ 575.00 65/ 550.00 % 318.00
19500.00 119.85 /225.75 /101.30 184.50 98.65/ 114.91 % 92.42 K/ 9650.00 8604/ 198.44 % 42309.00
19600.00 168.60 /239.20 /119.85 199.45 106.55/ 114.69 % 3425.00/ 275.00 480/ 109.61 % 2373.00
19700.00 150.00 /255.45 /150.00 218.70 113.90/ 108.68 % 3200.00/ -275.000 81/ -65.97 % 403.00
19800.00 139.00 /272.70 /139.00 238.50 110.25/ 85.96 % 2550.00/ -150.000 109/ 263.33 % 545.00
19900.00 130.00 /310.00 /130.00 256.95 138.45/ 116.84 % 1950.00/ -250.000 81/ 179.31 % 408.00
20000.00 168.25 /337.95 /165.10 277.85 142.45/ 105.21 % 219.30 K/ 40275.00 21721/ 81.84 % 109997.00
20100.00 175.00 /367.15 /175.00 298.55 155.35/ 108.48 % 3475.00/ 650.00 152/ 850.00 % 775.00
20200.00 222.35 /399.90 /200.00 325.00 164.50/ 102.49 % 2950.00/ 825.00 439/ 875.56 % 2251.00
20300.00 230.00 /420.50 /230.00 351.95 172.90/ 96.57 % 1925.00/ -125.000 181/ 311.36 % 933.00
20400.00 248.60 /419.80 /248.60 383.20 187.25/ 95.56 % 2200.00/ -400.000 349/ 1063.33 % 1810.00
20500.00 259.35 /490.75 /230.60 412.10 198.50/ 92.93 % 210.52 K/ 67625.00 22584/ 156.78 % 117948.00
20600.00 287.75 /533.70 /287.75 445.40 214.20/ 92.65 % 5175.00/ 1500.00 431/ -36.99 % 2265.00
20700.00 313.40 /562.80 /313.40 477.80 224.90/ 88.93 % 7625.00/ -925.000 709/ 1007.81 % 3745.00
20800.00 400.00 /607.45 /281.00 517.10 241.55/ 87.66 % 7125.00/ 600.00 755/ 122.71 % 4022.00
20900.00 392.10 /648.55 /357.30 551.75 253.45/ 84.96 % 4550.00/ 50.00 557/ 24.05 % 2983.00
21000.00 380.00 /695.30 /376.45 593.65 268.95/ 82.83 % 260.52 K/ -3600.000 42050/ 181.78 % 226490.00
21100.00 415.00 /739.90 /415.00 644.00 295.00/ 84.53 % 3525.00/ 75.00 749/ 39.22 % 4067.00
21200.00 465.65 /784.75 /465.65 683.30 303.85/ 80.08 % 9050.00/ 3275.00 2679/ 325.91 % 14643.00
21300.00 640.30 /839.35 /494.85 730.25 320.10/ 78.04 % 9000.00/ 5900.00 1431/ 622.73 % 7879.00
21400.00 554.00 /887.95 /535.00 783.25 342.40/ 77.67 % 10.02 K/ 4075.00 1729/ 19.57 % 9573.00
21500.00 533.45 /944.30 /533.45 829.05 353.15/ 74.21 % 171.20 K/ -104900.000 29820/ 102.47 % 165726.00
21600.00 627.00 /998.45 /610.10 870.80 358.10/ 69.85 % 3650.00/ -800.000 1501/ 106.18 % 8405.00
21700.00 648.20 /1059.05 /648.20 937.05 377.30/ 67.41 % 6650.00/ 1000.00 2622/ 240.96 % 14740.00
21800.00 697.20 /1118.20 /697.20 990.65 393.45/ 65.88 % 10.95 K/ -1275.000 1211/ -5.02 % 6856.00
21900.00 795.40 /1176.70 /734.20 1048.65 410.50/ 64.33 % 3275.00/ -2300.000 388/ -50.45 % 2214.00
22000.00 740.00 /1241.25 /740.00 1108.95 432.15/ 63.85 % 153.85 K/ -46800.000 12907/ -42.89 % 74186.00
22100.00 848.60 /1288.00 /843.50 1178.70 449.00/ 61.53 % 2625.00/ -5000.000 660/ -43.15 % 3815.00
22200.00 894.20 /1359.30 /885.90 1248.70 476.30/ 61.66 % 10.68 K/ -5850.000 696/ -53.66 % 4055.00
22300.00 865.00 /1449.00 /865.00 1300.40 473.55/ 57.27 % 2800.00/ -325.000 329/ -71.74 % 1930.00
22400.00 999.55 /1473.30 /999.55 1390.85 521.30/ 59.95 % 4275.00/ -600.000 255/ -84.44 % 1506.00
22500.00 1033.20 /1585.70 /1026.80 1442.90 515.65/ 55.61 % 85.20 K/ -16825.000 4253/ -59.57 % 25326.00
22600.00 1160.25 /1612.55 /1153.70 1535.35 545.15/ 55.05 % 3550.00/ -1450.000 172/ -78.58 % 1032.00
22700.00 1486.60 /1715.20 /1234.40 1560.00 512.60/ 48.94 % 6700.00/ -1475.000 223/ -70.54 % 1348.00
22800.00 1165.00 /1775.00 /1165.00 1690.00 585.85/ 53.06 % 7050.00/ -550.000 69/ -79.15 % 419.00
22900.00 1372.55 /1794.30 /1372.15 1794.30 636.30/ 54.95 % 3600.00/ -500.000 27/ -88.21 % 166.00
23000.00 1378.00 /1978.30 /1350.00 1823.45 591.15/ 47.97 % 98.95 K/ -50.000 1330/ -64.19 % 8206.00
23100.00 1675.00 /1900.00 /1675.00 1900.00 581.65/ 44.12 % 1675.00/ -350.000 25/ -10.71 % 156.00
23200.00 1666.55 /1899.00 /1666.55 1877.15 415.35/ 28.41 % 750.00/ -75.000 9/ 80.00 % 56.00
23300.00 1976.85 /1976.85 /1976.85 1976.85 551.85/ 38.73 % 675.00/ 0.000 9/ 800.00 % 57.00
23400.00 1824.00 /2060.40 /1824.00 2060.40 510.40/ 32.93 % 800.00/ 0.000 3/ -40.00 % 19.00
23500.00 1817.50 /2374.00 /1817.50 2237.15 643.40/ 40.37 % 32.18 K/ -1700.000 302/ -39.36 % 1939.00
23700.00 2470.00 /2470.00 /2470.00 2470.00 784.65/ 46.56 % 1225.00/ -25.000 1/ -97.44 % 7.00
24000.00 2262.00 /2826.90 /2200.00 2663.40 685.60/ 34.66 % 11.88 K/ -3750.000 415/ 18.91 % 2748.00
24500.00 2708.20 /3301.10 /2704.10 3177.20 788.05/ 32.98 % 12.65 K/ -500.000 160/ 240.43 % 1099.00
25000.00 3117.05 /3700.00 /3117.05 3609.50 743.00/ 25.92 % 13.95 K/ 900.00 54/ -61.70 % 386.00
25300.00 3925.00 /3925.00 /3925.00 3925.00 1155.00/ 41.70 % 550.00/ 25.00 1/ -80.00 % 7.00


Call Option chain of BANK NIFTY for Expiry Date 27/08/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
17500.00 4311.50 /4311.50 /3935.00 4035.00 -186.05/ -4.41 % 75.00/ 50.00 4/ 300.00 % 22.00
18000.00 3496.65 /3575.00 /3480.50 3574.80 -646.20/ -15.31 % 225.00/ 150.00 6/ 200.00 % 32.00
19000.00 3000.05 /3000.05 /2700.00 2800.00 -605.45/ -17.78 % 800.00/ 0.000 10/ 900.00 % 55.00
19500.00 2450.00 /2475.00 /2450.00 2475.00 -1205.45/ -32.75 % 200.00/ 175.00 8/ 700.00 % 44.00
20000.00 2240.00 /2240.00 /1900.00 2049.30 -490.70/ -19.32 % 1125.00/ 425.00 39/ 3800.00 % 215.00
20500.00 1900.00 /1900.00 /1655.00 1748.70 -455.95/ -20.68 % 500.00/ 475.00 25/ 2400.00 % 139.00
21000.00 1630.10 /1635.00 /1331.75 1435.10 -444.65/ -23.65 % 10.80 K/ 5400.00 470/ 2138.10 % 2640.00
21500.00 1383.45 /1383.45 /1108.40 1184.65 -400.35/ -25.26 % 11.58 K/ 10600.00 646/ 3700.00 % 3671.00
21700.00 1708.60 /1708.60 /1708.60 1708.60 NA 25.00/ 0.000 1/NA 6.00
22000.00 1160.05 /1160.05 /888.50 944.10 -351.95/ -27.16 % 22.40 K/ 11975.00 1167/ 350.58 % 6701.00
22400.00 1247.05 /1247.05 /827.35 827.35 NA 150.00/ 0.000 6/NA 35.00
22500.00 970.00 /970.00 /698.75 744.35 -307.05/ -29.20 % 12.15 K/ 5125.00 734/ 324.28 % 4270.00
22600.00 955.00 /955.00 /620.05 723.10 -576.90/ -44.38 % 275.00/ 250.00 14/ 600.00 % 82.00
22700.00 988.00 /988.00 /685.00 836.50 NA 25.00/ 0.000 2/NA 12.00
22800.00 950.00 /950.00 /950.00 950.00 -649.00/ -40.59 % 50.00/ 25.00 1/NA 6.00
23000.00 715.50 /732.00 /535.15 573.85 -255.15/ -30.78 % 51.90 K/ 35925.00 3152/ 602.00 % 18584.00
23500.00 548.00 /548.10 /404.35 450.00 -206.95/ -31.50 % 30.30 K/ 28825.00 3292/ 5885.45 % 19700.00
23800.00 440.00 /440.00 /440.00 440.00 -130.00/ -22.81 % 100.00/ 0.000 2/ 100.00 % 12.00
24000.00 450.00 /468.15 /314.05 344.90 -156.95/ -31.27 % 35.88 K/ 13850.00 2583/ 483.07 % 15725.00
24500.00 330.00 /361.80 /196.00 260.80 -141.10/ -35.11 % 3350.00/ 2350.00 229/ 615.62 % 1417.00
25000.00 233.00 /240.90 /186.00 197.25 -84.60/ -30.02 % 30.42 K/ 14350.00 1176/ 312.63 % 7410.00
25500.00 164.55 /175.00 /138.15 146.55 -55.45/ -27.45 % 1975.00/ 1175.00 99/ 241.38 % 635.00

Put Option chain of BANK NIFTY for Expiry Date 27/08/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
16200.00 75.00 /75.00 /75.00 75.00 NA 25.00/ 0.000 1/NA 4.00
16500.00 70.00 /111.00 /70.00 98.00 41.00/ 71.93 % 3325.00/ 850.00 75/ 1775.00 % 311.00
17000.00 90.00 /137.90 /86.00 123.60 49.10/ 65.91 % 15.15 K/ 1800.00 155/ 330.56 % 663.00
17500.00 120.00 /167.00 /120.00 157.25 70.15/ 80.54 % 425.00/ 175.00 11/ 450.00 % 49.00
18000.00 156.00 /245.05 /153.55 218.00 82.15/ 60.47 % 8600.00/ 2325.00 450/ 516.44 % 2048.00
18500.00 210.00 /324.95 /210.00 298.00 114.00/ 61.96 % 1075.00/ 350.00 35/ 288.89 % 164.00
19000.00 288.95 /423.25 /288.95 388.95 135.45/ 53.43 % 19.42 K/ 3725.00 671/ 327.39 % 3248.00
19500.00 445.00 /556.00 /436.50 500.80 180.80/ 56.50 % 3625.00/ 2700.00 221/ 5425.00 % 1106.00
20000.00 490.50 /704.30 /464.35 640.55 206.40/ 47.54 % 120.60 K/ 100325.00 5535/ 1542.43 % 28488.00
20500.00 678.80 /890.95 /656.65 805.40 235.65/ 41.36 % 3425.00/ 2025.00 206/ 288.68 % 1098.00
21000.00 818.00 /1111.55 /817.65 1019.10 294.00/ 40.55 % 25.65 K/ 17950.00 1485/ 366.98 % 8168.00
21500.00 1030.00 /1365.15 /1007.50 1271.60 355.05/ 38.74 % 15.78 K/ 12850.00 983/ 592.25 % 5580.00
21700.00 712.35 /1200.00 /712.35 1200.00 NA 25.00/ 0.000 2/NA 11.00
22000.00 1200.00 /1600.00 /1088.55 1521.45 392.85/ 34.81 % 20.88 K/ 3625.00 633/ 40.98 % 3715.00
22400.00 1600.00 /1600.00 /1600.00 1600.00 NA 25.00/ 0.000 1/NA 6.00
22500.00 1570.45 /1877.00 /1570.45 1841.55 461.45/ 33.44 % 4600.00/ 2975.00 271/ 489.13 % 1638.00
23000.00 1675.00 /2290.00 /1675.00 2142.60 499.00/ 30.36 % 6550.00/ 3250.00 203/ 290.38 % 1275.00
24000.00 2600.00 /2980.00 /2600.00 2901.60 537.30/ 22.73 % 3550.00/ 1175.00 67/ 76.32 % 451.00
25000.00 3451.00 /3900.00 /3451.00 3900.00 771.95/ 24.68 % 900.00/ 50.00 3/ 50.00 % 22.00

Call Option chain of BANK NIFTY for Expiry Date 24/09/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
24600.00 500.15 /500.15 /500.15 500.15 -569.75/ -53.25 % 50.00/ 25.00 1/NA 6.00

Put Option chain of BANK NIFTY for Expiry Date 24/09/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/OI Change Contracts/ Change Turnover (in Lac)
20400.00 949.00 /949.00 /949.00 949.00 174.80/ 22.58 % 200.10 K/ 100.00 4/ -99.95 % 21.00
21000.00 977.30 /977.30 /977.30 977.30 36.90/ 3.92 % 100.00/ 50.00 2/ -33.33 % 11.00
21500.00 1999.00 /1999.00 /1999.00 1999.00 700.00/ 53.89 % 200.00/ 0.000 1/NA 6.00

( Intraday Analysis is on Real Time Data (Updated every 5 Mins). All Other 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.