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 


Analysis of BSE SENSEX         Analysis of MINI_NIFTY         Analysis of S&P CNX NIFTY        


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

Futures & Options Analysis of BANK NIFTY (BANKNIFTY)

Futures & Options of BANK NIFTY

Near Expiry date26/07/2018 Lot Size 40
Stock Close Price 26873.2Trade Date 20/07/2018
Futures Summary
Closing Price26928.90 Premium/Discount 55.70
Previous Close 26841.30 Change % 0.326
Futures OI 53.06 K Change % -1.440
Futures Contracts 2344.56 K Change % -34.050
Call Summary
Max Traded Strike Price27000.00 Contracts 7138.32 K
Cumulative Call OI168.37 K % Change -62.334
Put Summary
Max Traded Strike Price26500.00 Contracts 4594.96 K
Cumulative Put OI136.76 K % Change -43.521

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-Jul-18 26873.20 26928.90 26894.75 26797.25 26665.60 26568.10 27026.40 27123.90 27255.55 2344560
30-Aug-18 26873.20 26949.75 26923.07 26830.23 26710.72 26617.88 27042.58 27135.42 27254.93 120560
27-Sep-18 26873.20 26979.40 26956.80 26902.60 26825.80 26771.60 27033.60 27087.80 27164.60 1040

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)
26/07/2018 /
40
55.70 26928.90 /
26841.30
87.60 /
0.326
53.06 K /
53.83 K
-775.000 /
-1.440
2344560 /
3555040
-1210480.0 /
-34.050
630703.38 /
957207.94
30/08/2018 /
40
76.55 26949.75 /
26875.75
74.00 /
0.275
4698.00 /
4175.00
523.00 /
12.53
120560 /
167480
-46920.0 /
-28.015
32473.30 /
45134.40
27/09/2018 /
40
106.20 26979.40 /
26890.00
89.40 /
0.332
245.00 /
243.00
2.00 /
0.823
1040 /
1880
-840.0 /
-44.681
280.13 /
506.48

Snapshot Call Option of BANK NIFTY

Expiry date 26/07/2018 30/08/2018 27/09/2018
Lot Size 40 40 40
Max Traded Strike Price/
Contracts
27000.00 /
7138320
27500.00 /
148880
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
27000.00 /
3115560
27500.00 /
218840
0.000 /
0
Total Call Contracts/
Previous
39117480 /
17973040
319680 /
446440
0 /
0
Contract Change/
In %
21144440.00/
117.65
-126760.000/
-28.394
NA
Total Call Open Interest/
Previous
168366 /
446995
37376 /
36270
0 /
0
OI Change/
In %
-278629.000/
-62.334
1106.00/
3.05
NA
Turn Over/
Previous day
0.000 /
0.000
0.000 /
0.000
0.000 /
0.000

Snapshot Put Option of BANK NIFTY

Expiry date 26/07/2018 30/08/2018 27/09/2018
Lot Size 40 40 40
Max Traded Strike Price/
Contracts
26500.00 /
4594960
26000.00 /
145400
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
26500.00 /
2117760
26000.00 /
418160
0.000 /
0
Total Put Contracts/
Previous
31966480 /
14153680
297720 /
633120
0 /
0
Contract Change/
In %
17812800.00/
125.85
-335400.000/
-52.976
NA
Total Put Open Interest/
Previous
136760 /
242141
166757 /
165729
0 /
0
OI Change/
In %
-105381.000/
-43.521
1028.00/
0.620
NA
Turn Over/
Previous day
0.000 /
0.000
0.000 /
0.000
0.000 /
0.000

Call Option chain of BANK NIFTY for Expiry Date 26/07/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
23400.00 3450.00 /3505.00 /3430.95 3501.90 85.95/ 2.52 14.18 K/ 0.000 1400/ 0.000 0.000
24000.00 2900.00 /2900.00 /2878.20 2899.90 70.30/ 2.48 666.00/ -4.000 320/ 0.000 0.000
24500.00 2326.00 /2326.00 /2325.95 2325.95 -6.550/ -0.281 275.00/ 0.000 80/ 0.000 0.000
25000.00 1864.35 /1989.55 /1831.80 1920.10 93.15/ 5.10 2258.00/ -3.000 4280/ 0.000 0.000
25500.00 1325.00 /1460.00 /1300.00 1426.75 79.55/ 5.90 942.00/ -44.000 2560/ 0.000 0.000
25600.00 1255.30 /1255.30 /1250.00 1250.00 -72.550/ -5.486 32.00/ -1.000 80/ 100.00 0.000
25700.00 1227.85 /1227.85 /1133.90 1141.00 0.500/ 0.044 44.00/ 1.00 120/NA 0.000
25800.00 1042.85 /1042.85 /1042.85 1042.85 -0.250/ -0.024 27.00/ 1.00 40/ 0.000 0.000
25900.00 1036.20 /1036.20 /1036.20 1036.20 40.20/ 4.04 42.00/ 1.00 40/ 0.000 0.000
26000.00 830.00 /988.40 /830.00 932.45 75.25/ 8.78 1236.00/ -2.000 8520/ 0.000 0.000
26100.00 723.50 /832.00 /723.50 820.00 47.00/ 6.08 67.00/ -18.000 840/ 0.000 0.000
26200.00 702.10 /818.40 /670.80 760.15 82.90/ 12.24 277.00/ -4.000 920/ 0.000 0.000
26300.00 574.35 /700.80 /574.35 673.35 98.75/ 17.19 220.00/ -5.000 2680/ 0.000 0.000
26400.00 480.00 /608.00 /477.50 566.75 72.90/ 14.76 574.00/ 35.00 13640/ 0.000 0.000
26500.00 384.05 /529.65 /359.40 477.75 64.10/ 15.50 3964.00/ -66.000 107560/ 0.000 0.000
26600.00 307.40 /443.65 /287.50 397.60 59.75/ 17.69 387.00/ 58.00 136840/ 300.00 0.000
26700.00 248.85 /369.95 /225.05 325.90 54.80/ 20.21 791.00/ 66.00 613640/ 400.00 0.000
26800.00 196.20 /298.00 /172.45 258.20 48.05/ 22.86 2714.00/ -15.000 2093600/ 200.00 0.000
26900.00 133.25 /234.20 /127.85 200.05 41.25/ 25.98 4549.00/ 1352.00 3594240/ 200.00 0.000
27000.00 115.00 /179.45 /92.00 151.90 34.35/ 29.22 23.43 K/ 1148.00 7138320/ 100.00 0.000
27100.00 83.70 /133.00 /62.90 109.65 25.95/ 31.00 7237.00/ 965.00 5001640/ 100.00 0.000
27200.00 58.95 /95.30 /42.95 77.95 19.65/ 33.70 12.72 K/ 3230.00 5712640/ 200.00 0.000
27300.00 36.40 /68.95 /29.10 55.75 15.70/ 39.20 12.62 K/ 933.00 3962640/ 100.00 0.000
27400.00 23.00 /50.00 /20.00 39.80 11.10/ 38.68 5804.00/ 866.00 2469360/ 100.00 0.000
27500.00 21.30 /37.00 /15.70 29.55 8.05/ 37.44 22.82 K/ 3085.00 3861080/ 0.000 0.000
27600.00 12.15 /25.90 /11.15 19.95 4.60/ 29.97 4984.00/ 615.00 1093360/ 0.000 0.000
27700.00 11.05 /18.55 /8.55 14.15 2.10/ 17.43 4219.00/ 998.00 937600/ 0.000 0.000
27800.00 6.85 /13.00 /6.45 10.35 0.700/ 7.25 4027.00/ 943.00 762960/ 0.000 0.000
27900.00 6.20 /10.20 /4.75 8.15 0.250/ 3.16 1290.00/ 276.00 378800/ 0.000 0.000
28000.00 4.70 /8.50 /4.35 7.45 0.350/ 4.93 12.44 K/ 303.00 811800/ 0.000 0.000
28100.00 4.30 /6.95 /4.30 6.05 0.100/ 1.68 401.00/ 94.00 54520/ 0.000 0.000
28200.00 4.65 /6.80 /4.30 5.70 0.750/ 15.15 283.00/ 103.00 33200/ 0.000 0.000
28300.00 4.75 /5.75 /4.25 5.25 -0.350/ -6.250 45.00/ 27.00 2080/ 100.00 0.000
28500.00 7.90 /7.90 /3.70 5.10 -0.050/ -0.971 19.16 K/ 1751.00 311280/ 0.000 0.000
28600.00 4.75 /5.00 /2.50 4.50 2.00/ 80.00 71.00/ 41.00 4800/ 3900.00 0.000

Put Option chain of BANK NIFTY for Expiry Date 26/07/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
23400.00 1.20 /1.20 /0.400 0.600 -0.100/ -14.286 9897.00/ -18.000 84960/ 100.00 0.000
23500.00 1.10 /1.90 /0.850 1.70 0.900/ 112.50 1195.00/ -2.000 548280/ 21600.00 0.000
23700.00 1.00 /1.35 /0.900 1.30 NA 7.00/ 0.000 628160/NA 0.000
23800.00 1.85 /1.85 /1.65 1.65 NA 2.00/ 0.000 80/NA 0.000
24000.00 4.00 /4.80 /2.60 3.90 -0.100/ -2.500 1452.00/ -110.000 29680/ 0.000 0.000
24200.00 2.65 /2.90 /2.40 2.90 NA 3.00/ 0.000 120/NA 0.000
24500.00 5.20 /6.35 /5.00 6.10 0.450/ 7.96 3138.00/ 978.00 86440/ 100.00 0.000
24800.00 6.00 /6.90 /6.00 6.90 0.400/ 6.15 77.00/ 0.000 320/ 0.000 0.000
24900.00 6.00 /8.80 /6.00 8.45 -2.150/ -20.283 127.00/ -2793.000 2440/ 34700.00 0.000
25000.00 8.90 /9.75 /7.45 8.85 -0.300/ -3.279 11.17 K/ 1285.00 358400/ 0.000 0.000
25100.00 8.00 /10.00 /8.00 8.75 -2.250/ -20.455 112.00/ 16.00 1400/ 1000.00 0.000
25200.00 9.20 /12.00 /8.00 9.75 -0.550/ -5.340 250.00/ 34.00 9240/ 0.000 0.000
25300.00 9.60 /12.40 /8.35 10.55 -0.300/ -2.765 250.00/ 69.00 16240/ 0.000 0.000
25400.00 12.00 /14.00 /9.00 10.90 -0.750/ -6.438 279.00/ 111.00 20520/ 0.000 0.000
25500.00 14.50 /16.50 /10.70 13.05 -0.800/ -5.776 11.94 K/ 390.00 632120/ 0.000 0.000
25600.00 16.45 /17.00 /11.55 13.95 -1.800/ -11.429 643.00/ 140.00 244200/ 0.000 0.000
25700.00 20.00 /20.00 /8.95 15.45 -2.400/ -13.445 952.00/ 425.00 467760/ 200.00 0.000
25800.00 19.80 /22.60 /13.45 17.50 -2.600/ -12.935 2649.00/ 840.00 498280/ 0.000 0.000
25900.00 25.00 /27.10 /15.85 19.40 -4.500/ -18.828 2308.00/ 511.00 602000/ 100.00 0.000
26000.00 28.20 /32.95 /17.95 21.40 -6.700/ -23.843 15.59 K/ -1553.000 1586440/ 0.000 0.000
26100.00 29.90 /39.75 /21.00 24.65 -8.400/ -25.416 2406.00/ 391.00 860440/ 100.00 0.000
26200.00 45.00 /47.95 /24.30 29.80 -9.250/ -23.688 3631.00/ 1217.00 1269080/ 200.00 0.000
26300.00 47.95 /66.60 /29.45 36.10 -11.900/ -24.792 3690.00/ 530.00 1739040/ 200.00 0.000
26400.00 64.65 /74.70 /37.00 45.75 -14.900/ -24.567 4051.00/ 1050.00 2080120/ 200.00 0.000
26500.00 82.40 /96.10 /48.05 59.05 -18.850/ -24.198 16.40 K/ 4219.00 4594960/ 100.00 0.000
26600.00 105.00 /123.10 /60.85 74.90 -24.150/ -24.382 6473.00/ 3438.00 3468840/ 200.00 0.000
26700.00 130.10 /164.30 /81.75 98.60 -30.650/ -23.714 6589.00/ 1056.00 4092800/ 200.00 0.000
26800.00 187.50 /205.50 /106.65 127.20 -38.400/ -23.188 7575.00/ 2065.00 4175240/ 100.00 0.000
26900.00 218.15 /257.95 /141.00 165.35 -47.150/ -22.188 3401.00/ 1449.00 2276200/ 0.000 0.000
27000.00 276.10 /317.00 /184.15 215.35 -51.450/ -19.284 12.31 K/ -726.000 1290000/ 0.000 0.000
27100.00 350.00 /383.90 /232.85 268.70 -60.250/ -18.316 1592.00/ 97.00 194560/ 0.000 0.000
27200.00 446.15 /454.90 /294.85 335.05 -66.950/ -16.654 560.00/ -51.000 62680/ 0.000 0.000
27300.00 527.55 /527.55 /364.10 410.25 -70.900/ -14.736 314.00/ -43.000 20040/ 0.000 0.000
27400.00 582.30 /582.30 /458.35 509.15 -73.800/ -12.660 40.00/ 12.00 1680/ 0.000 0.000
27500.00 700.00 /730.85 /534.10 581.75 -76.100/ -11.568 1075.00/ -47.000 21640/ 0.000 0.000
28000.00 1115.05 /1138.85 /1010.05 1066.65 -73.350/ -6.434 760.00/ 17.00 2040/ 0.000 0.000
28500.00 1550.00 /1550.00 /1550.00 1550.00 -95.000/ -5.775 381.00/ -1.000 40/ 0.000 0.000


Call Option chain of BANK NIFTY for Expiry Date 30/08/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
24600.00 2350.00 /2355.00 /2350.00 2355.00 78.55/ 3.45 53.00/ 3.00 160/ 0.000 0.000
25000.00 1925.00 /1962.15 /1925.00 1962.15 57.15/ 3.00 55.00/ 5.00 200/ 0.000 0.000
25500.00 1550.00 /1550.00 /1485.00 1533.65 59.65/ 4.05 103.00/ 24.00 960/ 0.000 0.000
26000.00 1083.00 /1160.00 /1063.05 1120.50 54.50/ 5.11 263.00/ 12.00 1000/ 0.000 0.000
26100.00 1050.00 /1050.00 /1050.00 1050.00 65.00/ 6.60 3.00/ 1.00 40/ 0.000 0.000
26400.00 800.00 /800.00 /800.00 800.00 NA 3.00/ 1.00 40/ 0.000 0.000
26500.00 764.95 /799.80 /718.70 771.70 56.70/ 7.93 285.00/ 11.00 1600/ 0.000 0.000
26700.00 599.05 /599.05 /599.05 599.05 0.050/ 0.008 16.00/ 2.00 80/ 0.000 0.000
26800.00 530.65 /612.05 /530.65 575.00 53.10/ 10.17 14.00/ 7.00 640/ 100.00 0.000
26900.00 457.00 /552.00 /457.00 523.35 38.35/ 7.91 17.00/ 3.00 280/ 0.000 0.000
27000.00 449.55 /501.35 /433.10 470.60 28.50/ 6.45 1703.00/ -6.000 51600/ 0.000 0.000
27100.00 415.90 /478.85 /397.05 438.65 53.65/ 13.94 27.00/ 7.00 1120/ 0.000 0.000
27200.00 375.00 /397.45 /353.00 382.90 29.20/ 8.26 41.00/ 10.00 1600/ 100.00 0.000
27300.00 340.20 /356.45 /312.05 336.75 36.55/ 12.18 89.00/ -22.000 3120/ 0.000 0.000
27400.00 302.80 /317.20 /270.00 297.00 25.50/ 9.39 172.00/ -13.000 5320/ 0.000 0.000
27500.00 252.35 /284.35 /236.65 265.80 14.40/ 5.73 10.32 K/ 801.00 148880/ 0.000 0.000
27700.00 180.00 /250.00 /180.00 200.00 NA 2.00/ 0.000 280/NA 0.000
27800.00 164.65 /177.00 /160.00 177.00 22.00/ 14.19 4.00/ 2.00 160/ 300.00 0.000
28000.00 117.95 /142.95 /116.35 132.40 9.25/ 7.51 1870.00/ 162.00 68160/ 0.000 0.000
28500.00 61.85 /68.00 /53.00 61.15 3.55/ 6.16 1084.00/ 61.00 33080/ 0.000 0.000

Put Option chain of BANK NIFTY for Expiry Date 30/08/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
24600.00 44.70 /52.00 /43.30 47.00 -2.800/ -5.622 205.00/ 26.00 1480/ 0.000 0.000
25000.00 71.00 /75.00 /63.35 68.70 -3.250/ -4.517 1549.00/ 46.00 12600/ 0.000 0.000
25500.00 127.30 /129.85 /106.00 116.50 -7.250/ -5.859 1820.00/ 129.00 28480/ 0.000 0.000
25900.00 185.00 /185.00 /185.00 185.00 NA 1.00/ 1.00 80/ 100.00 0.000
26000.00 220.65 /222.30 /181.70 198.65 -14.700/ -6.890 14.56 K/ 279.00 145400/ 0.000 0.000
26300.00 280.00 /280.00 /234.70 234.80 -45.200/ -16.143 17.00/ 4.00 200/ 100.00 0.000
26400.00 281.05 /281.05 /278.10 278.10 6.30/ 2.32 35.00/ 3.00 120/NA 0.000
26500.00 362.10 /365.05 /303.60 330.80 -21.750/ -6.169 7010.00/ 504.00 80760/ 0.000 0.000
26600.00 348.50 /399.00 /340.00 340.00 -46.900/ -12.122 44.00/ 7.00 1000/ 0.000 0.000
26700.00 417.00 /418.45 /368.00 388.65 -6.400/ -1.620 98.00/ 6.00 760/ 0.000 0.000
26800.00 440.00 /460.00 /426.70 434.75 -29.650/ -6.385 95.00/ 5.00 960/ 0.000 0.000
26900.00 500.15 /505.00 /455.00 478.00 -42.000/ -8.077 19.00/ 3.00 560/ 0.000 0.000
27000.00 541.80 /573.00 /486.50 518.80 -41.150/ -7.349 1222.00/ 8.00 23400/ 0.000 0.000
27100.00 575.55 /591.60 /575.55 591.60 -8.700/ -1.449 10.00/ 3.00 120/ 0.000 0.000
27200.00 671.30 /671.30 /625.40 667.00 45.05/ 7.24 14.00/ 5.00 280/ 0.000 0.000
27500.00 842.90 /867.95 /794.55 807.80 -41.700/ -4.909 179.00/ 3.00 1160/ 0.000 0.000
28000.00 1200.00 /1200.00 /1120.00 1151.70 -98.300/ -7.864 15.00/ 1.00 360/ 300.00 0.000

Call Option chain of BANK NIFTY for Expiry Date 27/09/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
27000.00 521.40 /654.15 /521.30 616.00 158.60/ 34.67 19.00/ 19.00 1360/ 1600.00 0.000
Put Option chain of BANK NIFTY for Expiry Date 27/09/2018 was not traded on trading date 2018-07-20 00:00:00.0

Total Comments 122



User Comments
Posted by AAKASH
Posted on: 31-May-2018
Real trade analysis bank nifty 26600 ce buy at 2:45 31st may expiry 3 lots or 120 qty
Risk capital 120*30 =3600
Exit price 120*117 =14400
Ce day high 464
Trade pattern at the money strike bought when mkt trading at 26580 due to expiry volatility was expected
On positive side intraday 15 min chart brekout at upper bollinger band and blast to 27000
FIRST LEARN THE RULES OF THE GAME THEN PLAY BETTER THAN ANYONE ELSE.

AAKASH R KOTHHARI

Posted by AAKASH
Posted on: 29-May-2018
Real trade analysis of option trade taken on 29/05/2018
26100 pe bought at 28 exit at 91
Maximum risk 28*40 =1120 per lot , i had 2 lots
Exit price 91*40 = 3640-1120= net 2520 per lot
This is real trade in my account.
FIRST LEARN THE RULES OF THE GAME THEN PLAY BETTER THAN ANYONE ELSE.

AAKASH R KOTHHARI

Posted by Guest
Posted on: 01-May-2018
kindly guide in BNF , option price increase due to BankNifty future increase in buyer/seller or increase of constituent of 12 Bank price of Banknifty

Posted by Guest
Posted on: 30-Apr-2018
Sir, kindly guide ..How to analyze banknifty trend .BNF future buyer/seller or 12 bank which is made of Banknifty....or trend of Nifty..

Posted by Guest
Posted on: 24-Apr-2018
Hello do you provide historical charts of BankNIFTY options?

Posted by AAKASH
Posted on: 17-Feb-2018
bank nifty can be traded in futures and options both u can buy or sell futures and options calls or put . u can use icicidirect for trading intraday options under optionsplus product u can sell or buy calls or puts at extremly low margins and also place sl as per ur risk profile
FIRST LEARN THE RULES OF THE GAME THEN PLAY BETTER THAN ANYONE ELSE.

AAKASH R KOTHHARI

Posted by umesh
Posted on: 03-Jan-2018
How can i trade in bank nifty and make profit

Posted by Guest
Posted on: 09-Nov-2017
plz provide next 10 days bank nifty or sbi trend

Posted by Guest
Posted on: 09-Nov-2017
plz provide next 10 days bank nifty or sbi trend

Posted by jagan
Posted on: 27-Oct-2017
bank nifty option of 25300 can raise in 2-5 days

Posted by Guest
Posted on: 15-Oct-2017
bank nifty option of 25500 can raise 3 to 150 in 2-3 days

Posted by Guest
Posted on: 11-Oct-2017
I believe with the below average volume and price appreciation suggestive of trend reversal,though RSI indicating oversold .But MACD is below zero line

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.