Technical Strength Analyser Avaiable at Technical Analysis of Stocks    Interactive Charts Enhanced to include Financial & Technical Data in One View
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 S P CNX NIFTY (NIFTY)

Futures & Options of S&P CNX NIFTY

Near Expiry date30/01/2020 Lot Size 75
Stock Close Price 12180.3Trade Date 23/01/2020
Futures Summary
Closing Price12201.00 Premium/Discount 20.70
Previous Close 12145.25 Change % 0.459
Futures OI 12597.82 K Change % -2.173
Futures Contracts 109.12 K Change % -3.940
Call Summary
Max Traded Strike Price12700.00 Contracts 18.97 K
Cumulative Call OI1428.70 K % Change 505.51
Put Summary
Max Traded Strike Price10900.00 Contracts 67.00
Cumulative Put OI63.20 K % Change -87.768

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-Jan-20 12180.30 12201.00 12177.05 12134.10 12067.20 12024.25 12243.95 12286.90 12353.80 109119
27-Feb-20 12180.30 12239.85 12214.63 12173.37 12106.88 12065.62 12281.12 12322.38 12388.87 10346
26-Mar-20 12180.30 12277.50 12254.27 12213.53 12149.57 12108.83 12318.23 12358.97 12422.93 1428

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)
30/01/2020 /
75
20.70 12201.00 /
12145.25
55.75 /
0.459
12597.82 K /
12877.65 K
-279825.000 /
-2.173
109119 /
113595
-4476.0 /
-3.940
996722.11 /
1036826.46
27/02/2020 /
75
59.55 12239.85 /
12182.70
57.15 /
0.469
1815.08 K /
1604.32 K
210750.00 /
13.14
10346 /
8652
1694.0 /
19.58
94810.63 /
79255.65
26/03/2020 /
75
97.20 12277.50 /
12225.65
51.85 /
0.424
389.92 K /
355.65 K
34275.00 /
9.64
1428 /
1774
-346.0 /
-19.504
13128.63 /
16297.69

Snapshot Call Option of S&P CNX NIFTY

Expiry date 30/01/2020 27/02/2020 26/03/2020
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
12700.00 /
18974
11700.00 /
19
1400.00 /
3264
Previous Day Max Traded Strike Price/
Contracts
43.00 /
3
13300.00 /
14
13000.00 /
702
Total Call Contracts/
Previous
18986 /
4
21 /
15
3266 /
705
Contract Change/
In %
18982.00/
474550.00
6.00/
40.00
2561.00/
363.26
Total Call Open Interest/
Previous
1428700 /
235950
56625 /
34500
1056860 /
476325
OI Change/
In %
1192750.00/
505.51
22125.00/
64.13
580535.00/
121.88
Turn Over/
Previous day
180889.20 /
25.35
180889.20 /
25.35
180889.20 /
25.35

Snapshot Put Option of S&P CNX NIFTY

Expiry date 30/01/2020 27/02/2020 26/03/2020
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
10900.00 /
67
12350.00 /
81
11500.00 /
290
Previous Day Max Traded Strike Price/
Contracts
13000.00 /
1004
122.50 /
182
1300.00 /
7805
Total Put Contracts/
Previous
68 /
1018
104 /
192
415 /
7856
Contract Change/
In %
-950.000/
-93.320
-88.000/
-45.833
-7441.000/
-94.717
Total Put Open Interest/
Previous
63200 /
516675
897300 /
402050
302850 /
681360
OI Change/
In %
-453475.000/
-87.768
495250.00/
123.18
-378510.000/
-55.552
Turn Over/
Previous day
555.00 /
10494.00
555.00 /
10494.00
555.00 /
10494.00

Call Option chain of S&P CNX NIFTY for Expiry Date 30/01/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
10350.00 1792.00 /1835.00 /1792.00 1835.00 33.00/ 1.83 53.70 K/ -75.000 3/ 0.000 27.00
10400.00 1719.90 /1809.20 /1718.15 1792.45 52.45/ 3.01 199.65 K/ -1950.000 289/ 100.00 2640.00
10500.00 1610.00 /1712.00 /1610.00 1704.10 63.55/ 3.87 625.42 K/ -25650.000 410/ 0.000 3748.00
10600.00 1544.05 /1544.05 /1544.05 1544.05 4.05/ 0.263 9750.00/ -75.000 1/ 0.000 9.00
10700.00 1469.75 /1501.40 /1469.75 1501.40 50.40/ 3.47 20.78 K/ -75.000 2/ 0.000 18.00
10800.00 1389.10 /1400.00 /1389.10 1400.00 64.35/ 4.82 15.90 K/ -150.000 4/ 0.000 37.00
10900.00 1290.00 /1308.30 /1290.00 1308.30 79.25/ 6.45 25.12 K/ -150.000 2/ 0.000 18.00
11000.00 1136.70 /1213.10 /1133.75 1202.10 55.05/ 4.80 405.22 K/ -7050.000 341/ 0.000 3117.00
11100.00 1105.65 /1105.65 /1105.65 1105.65 65.65/ 6.31 33.45 K/ 0.000 1/ 0.000 9.00
11150.00 1011.20 /1011.40 /979.30 979.30 -234.350/ -19.310 300.00/ 75.00 4/ 300.00 36.00
11200.00 957.20 /1013.85 /952.05 983.80 35.30/ 3.72 38.10 K/ 0.000 11/ 0.000 101.00
11300.00 838.15 /900.00 /834.95 900.00 56.90/ 6.75 21.68 K/ -600.000 11/ 0.000 100.00
11350.00 815.30 /815.30 /815.30 815.30 -16.200/ -1.948 975.00/ 0.000 1/NA 9.00
11400.00 750.90 /806.40 /748.00 795.70 48.00/ 6.42 56.78 K/ 27075.00 497/ 1700.00 4532.00
11500.00 630.00 /714.00 /630.00 704.65 56.35/ 8.69 351.00 K/ -7350.000 597/ 0.000 5448.00
11600.00 534.05 /604.30 /529.75 602.45 49.10/ 8.87 43.35 K/ -375.000 46/ 0.000 420.00
11700.00 435.30 /515.00 /435.30 499.35 48.30/ 10.71 237.45 K/ -900.000 126/ 0.000 1152.00
11750.00 416.25 /416.25 /391.75 391.75 -15.500/ -3.806 3975.00/ -75.000 2/ 0.000 18.00
11800.00 325.75 /422.00 /323.90 405.00 45.30/ 12.59 195.30 K/ 5100.00 479/ 0.000 4381.00
11850.00 294.75 /364.80 /294.75 350.15 50.15/ 16.72 3225.00/ 300.00 6/ 0.000 55.00
11900.00 259.90 /325.80 /233.20 310.15 44.30/ 16.66 228.60 K/ -10650.000 1440/ 0.000 13161.00
11950.00 252.10 /270.05 /221.50 266.80 38.55/ 16.89 6150.00/ 300.00 17/ 0.000 156.00
12000.00 180.05 /235.95 /155.00 219.40 35.00/ 18.98 881.92 K/ 32700.00 20377/ 0.000 186488.00
12050.00 131.10 /192.00 /118.25 175.25 30.20/ 20.82 36.75 K/ -3900.000 1662/ 100.00 15216.00
12100.00 91.60 /151.40 /77.40 137.65 24.20/ 21.33 1022.92 K/ -37050.000 74232/ 0.000 680533.00
12150.00 89.85 /114.25 /63.55 101.90 16.60/ 19.46 402.82 K/ 81900.00 43829/ 100.00 402418.00
12200.00 53.50 /83.40 /44.00 72.75 10.45/ 16.77 3156.60 K/ 144675.00 207840/ 0.000 1912125.00
12250.00 35.10 /57.90 /29.55 49.50 5.40/ 12.24 638.18 K/ 108225.00 54542/ 0.000 502967.00
12300.00 21.25 /38.35 /15.00 32.05 2.30/ 7.73 3279.60 K/ -95700.000 159727/ 0.000 1477024.00
12350.00 17.50 /25.10 /12.00 20.00 -0.650/ -3.148 663.30 K/ 123150.00 28914/ 0.000 268218.00
12400.00 12.80 /15.90 /7.30 12.55 -1.050/ -7.721 2712.60 K/ 13875.00 83511/ 0.000 777383.00
12450.00 31.95 /31.95 /5.10 7.85 -2.450/ -23.786 431.78 K/ 138375.00 21236/ 0.000 198413.00
12500.00 6.95 /7.00 /3.85 5.50 -1.950/ -26.174 3541.42 K/ 95025.00 69294/ 0.000 649912.00
12550.00 5.75 /5.75 /3.00 3.75 -2.000/ -34.783 235.42 K/ 76350.00 8164/ 0.000 76868.00
12600.00 2.50 /3.50 /2.25 2.85 -1.600/ -35.955 1341.90 K/ 30825.00 24888/ 0.000 235244.00
12650.00 3.05 /3.05 /1.80 2.30 -1.800/ -43.902 68.85 K/ 8850.00 1572/ 0.000 14917.00
12700.00 2.15 /3.90 /1.70 2.00 -1.500/ -42.857 1416.45 K/ 398475.00 18974/ 0.000 180755.00
12750.00 2.20 /2.25 /1.05 1.55 -1.400/ -47.458 36.15 K/ -4725.000 548/ 0.000 5241.00
12800.00 2.30 /2.30 /1.30 1.45 -1.450/ -50.000 611.70 K/ 124275.00 5569/ 0.000 53469.00
12850.00 1.10 /1.60 /1.10 1.40 -0.850/ -37.778 14.25 K/ 0.000 50/ 0.000 482.00
12900.00 2.40 /2.40 /1.05 1.25 -1.150/ -47.917 318.38 K/ 23250.00 2035/ 0.000 19691.00
12950.00 1.75 /1.75 /1.05 1.35 -0.800/ -37.209 8475.00/ 600.00 120/ 0.000 1166.00
13000.00 1.30 /1.40 /0.450 1.25 -0.250/ -16.667 1212.52 K/ 493125.00 15529/ 300.00 151419.00
13050.00 0.850 /0.950 /0.650 0.950 -1.250/ -56.818 5400.00/ 0.000 64/ 100.00 626.00
13100.00 1.15 /1.15 /0.550 0.900 -0.500/ -35.714 21.38 K/ 4950.00 339/ 0.000 3331.00
13150.00 0.900 /0.950 /0.550 0.950 -0.150/ -13.636 2100.00/ 1425.00 46/ 0.000 454.00
13200.00 1.05 /1.05 /0.550 0.900 -0.400/ -30.769 36.68 K/ 5925.00 225/ 100.00 2228.00
13250.00 1.50 /1.50 /0.350 0.350 NA 0.000/ 0.000 24/NA 239.00
13300.00 0.650 /1.00 /0.600 0.950 0.150/ 18.75 9525.00/ 1350.00 58/ 300.00 579.00
13400.00 0.400 /0.400 /0.400 0.400 -0.800/ -66.667 3600.00/ -900.000 12/ 500.00 121.00
13500.00 0.450 /0.800 /0.350 0.700 0.250/ 55.56 245.55 K/ -17850.000 2906/ 300.00 29424.00
13550.00 1.90 /1.90 /0.300 0.300 0.200/ 200.00 675.00/ 675.00 11/ 400.00 112.00
13600.00 0.300 /0.500 /0.300 0.500 NA 6225.00/ -225.000 5/ 0.000 51.00
13700.00 0.450 /0.600 /0.300 0.500 0.050/ 11.11 14.92 K/ 375.00 55/ 0.000 565.00
13750.00 0.900 /0.900 /0.800 0.800 0.300/ 60.00 4125.00/ -150.000 2/ 0.000 21.00
13800.00 0.850 /0.850 /0.300 0.600 -0.100/ -14.286 4950.00/ -4725.000 81/ 0.000 838.00
13850.00 0.950 /0.950 /0.350 0.400 -0.350/ -46.667 9000.00/ 3750.00 63/ 100.00 654.00

Put Option chain of S&P CNX NIFTY for Expiry Date 30/01/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
10350.00 0.950 /0.950 /0.450 0.550 0.050/ 10.00 33.68 K/ -300.000 68/ 0.000 528.00
10400.00 0.500 /0.750 /0.350 0.500 -0.050/ -9.091 186.68 K/ 1500.00 339/ 0.000 2644.00
10500.00 0.750 /1.00 /0.550 0.850 0.200/ 30.77 601.95 K/ -34725.000 1282/ 200.00 10097.00
10600.00 0.950 /1.25 /0.900 1.05 -0.350/ -25.000 25.12 K/ 1275.00 40/ 0.000 318.00
10700.00 1.40 /1.40 /0.750 1.20 0.150/ 14.29 17.78 K/ 0.000 31/ 0.000 249.00
10800.00 0.900 /1.40 /0.900 1.15 -0.100/ -8.000 41.18 K/ 2475.00 150/ 0.000 1215.00
10900.00 1.00 /1.70 /0.900 1.25 -0.350/ -21.875 57.60 K/ 450.00 67/ 0.000 548.00
10950.00 3.00 /3.00 /0.350 0.350 -0.750/ -68.182 225.00/ 0.000 4/ 0.000 33.00
11000.00 1.35 /1.75 /1.25 1.50 -0.050/ -3.226 1230.82 K/ 301200.00 9343/ 300.00 77090.00
11100.00 2.70 /2.70 /1.25 1.45 -1.200/ -45.283 64.20 K/ 2400.00 1359/ 0.000 11315.00
11150.00 1.95 /2.90 /1.25 1.50 -0.550/ -26.829 525.00/ 150.00 23/ 0.000 192.00
11200.00 3.35 /3.35 /1.30 1.50 -2.150/ -58.904 204.90 K/ 2475.00 2146/ 0.000 18030.00
11250.00 1.85 /2.65 /1.65 1.90 -2.250/ -54.217 15.82 K/ 8550.00 208/ 400.00 1755.00
11300.00 4.00 /4.35 /1.75 2.05 -2.850/ -58.163 355.88 K/ -750.000 3932/ 0.000 33331.00
11350.00 3.00 /3.00 /2.20 2.25 -2.000/ -47.059 4875.00/ -75.000 9/ 0.000 77.00
11400.00 4.75 /4.75 /2.00 2.35 -2.950/ -55.660 612.22 K/ 151800.00 7372/ 100.00 63047.00
11450.00 3.50 /4.00 /2.95 3.00 -2.550/ -45.946 5700.00/ 2175.00 84/ 0.000 722.00
11500.00 5.35 /5.85 /3.00 3.15 -3.000/ -48.780 2919.82 K/ 245550.00 29144/ 200.00 251447.00
11550.00 5.95 /5.95 /3.25 3.30 -2.650/ -44.538 13.58 K/ -3225.000 319/ 0.000 2764.00
11600.00 6.75 /7.35 /3.50 3.70 -3.650/ -49.660 1062.98 K/ 107925.00 20148/ 0.000 175355.00
11650.00 5.40 /7.20 /3.65 3.90 -3.150/ -44.681 32.32 K/ 10275.00 937/ 100.00 8190.00
11700.00 7.15 /8.65 /4.30 4.65 -3.550/ -43.293 1471.65 K/ 270375.00 25128/ 0.000 220599.00
11750.00 9.30 /10.50 /4.70 5.25 -4.250/ -44.737 123.98 K/ 40200.00 5703/ 100.00 50284.00
11800.00 11.80 /13.70 /5.95 6.55 -6.250/ -48.828 2223.15 K/ 210225.00 40564/ 0.000 359237.00
11850.00 16.00 /17.75 /7.15 7.90 -8.200/ -50.932 179.85 K/ 60525.00 8932/ 0.000 79450.00
11900.00 21.00 /25.00 /9.60 10.60 -11.700/ -52.466 1782.60 K/ 44175.00 55520/ 0.000 496099.00
11950.00 25.95 /32.70 /12.40 14.00 -14.750/ -51.304 307.72 K/ 88125.00 17035/ 0.000 152906.00
12000.00 39.45 /45.20 /17.40 19.60 -19.800/ -50.254 4136.92 K/ 585075.00 125915/ 0.000 1135642.00
12050.00 51.75 /59.60 /23.30 26.30 -24.800/ -48.532 400.65 K/ 131175.00 26048/ 100.00 236081.00
12100.00 52.05 /79.35 /32.25 36.50 -31.250/ -46.125 2257.05 K/ 816675.00 150635/ 0.000 1372323.00
12150.00 90.40 /104.45 /45.30 52.10 -38.050/ -42.207 605.70 K/ 330450.00 52256/ 200.00 478641.00
12200.00 116.40 /135.05 /64.15 72.15 -44.900/ -38.360 2757.08 K/ 416475.00 124710/ 0.000 1149082.00
12250.00 157.05 /169.95 /88.85 99.20 -49.650/ -33.356 194.48 K/ 30150.00 9059/ 0.000 83993.00
12300.00 189.95 /208.90 /119.65 132.35 -52.550/ -28.421 1821.30 K/ 285450.00 39634/ 0.000 370033.00
12350.00 243.30 /243.30 /155.00 170.15 -54.950/ -24.411 136.42 K/ 35175.00 1071/ 0.000 10070.00
12400.00 279.30 /298.50 /195.20 212.65 -54.550/ -20.415 533.10 K/ 17550.00 9186/ 0.000 87018.00
12450.00 338.00 /338.00 /237.05 258.75 -55.200/ -17.582 15.52 K/ 8625.00 254/ 200.00 2423.00
12500.00 364.75 /392.05 /287.80 302.95 -55.000/ -15.365 790.65 K/ -49125.000 3667/ 0.000 35268.00
12550.00 367.40 /367.40 /344.60 360.00 -21.000/ -5.512 3975.00/ 75.00 3/ 0.000 29.00
12600.00 479.80 /479.80 /390.00 398.70 -58.550/ -12.805 56.85 K/ -3975.000 233/ 0.000 2274.00
12650.00 517.60 /517.60 /517.60 517.60 77.05/ 17.49 1125.00/ 0.000 1/ 0.000 10.00
12700.00 585.00 /585.00 /490.00 494.00 -64.450/ -11.541 36.45 K/ 1575.00 45/ 0.000 446.00
12800.00 607.45 /650.00 /600.00 609.10 -48.200/ -7.333 19.58 K/ -300.000 11/ 0.000 111.00
12900.00 744.60 /744.60 /688.65 688.65 -78.150/ -10.192 20.10 K/ 0.000 3/ 0.000 31.00
13000.00 883.90 /884.75 /780.75 794.40 -57.050/ -6.700 513.68 K/ -10650.000 1004/ 200.00 10402.00
13200.00 1000.00 /1003.00 /1000.00 1003.00 -79.200/ -7.318 5700.00/ 0.000 2/NA 21.00
13300.00 1156.80 /1165.65 /1088.20 1108.45 -41.550/ -3.613 6975.00/ -900.000 12/ 100.00 130.00
13500.00 1374.85 /1374.85 /1280.00 1296.25 -56.600/ -4.184 516.90 K/ -19425.000 515/ 0.000 5719.00
13700.00 1513.65 /1513.65 /1513.65 1513.65 -25.750/ -1.673 27.52 K/ -225.000 3/ 0.000 34.00
13750.00 1622.80 /1624.85 /1543.10 1543.85 -68.050/ -4.222 2775.00/ -150.000 29/ 800.00 333.00
13800.00 1643.40 /1643.40 /1584.00 1607.65 -40.300/ -2.445 6900.00/ -1125.000 18/ 0.000 208.00


Call Option chain of S&P CNX NIFTY for Expiry Date 27/02/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
10350.00 1804.10 /1804.10 /1799.00 1799.00 -101.000/ -5.316 225.00/ 150.00 2/ 100.00 18.00
10400.00 1762.05 /1828.55 /1752.95 1808.00 43.35/ 2.46 9150.00/ 3900.00 55/ 0.000 502.00
10500.00 1667.00 /1748.60 /1667.00 1727.60 54.70/ 3.27 36.15 K/ 16275.00 240/ 0.000 2199.00
10700.00 1500.00 /1500.00 /1490.00 1498.00 -2.000/ -0.133 450.00/ 375.00 5/ 400.00 46.00
11000.00 1190.00 /1248.30 /1183.20 1240.70 53.40/ 4.50 48.52 K/ 11325.00 172/ 0.000 1575.00
11200.00 1035.00 /1064.10 /992.55 1050.00 72.40/ 7.41 1800.00/ 675.00 14/ 100.00 128.00
11300.00 903.35 /974.65 /893.65 951.75 30.75/ 3.34 3150.00/ 2100.00 28/ 300.00 257.00
11400.00 865.45 /865.45 /843.75 865.00 67.00/ 8.40 1650.00/ 375.00 7/ 0.000 64.00
11500.00 725.10 /785.00 /721.00 775.30 48.40/ 6.66 133.58 K/ 12375.00 308/ 0.000 2832.00
11600.00 672.40 /686.30 /645.00 678.10 37.70/ 5.89 11.48 K/ 750.00 12/ 0.000 110.00
11700.00 588.00 /614.00 /568.35 592.00 28.00/ 4.96 33.22 K/ 1050.00 19/ 0.000 175.00
11800.00 479.00 /525.00 /479.00 510.00 30.45/ 6.35 31.12 K/ 2250.00 92/ 0.000 849.00
11900.00 416.00 /459.00 /410.00 441.75 28.65/ 6.94 25.50 K/ 2700.00 84/ 0.000 777.00
12000.00 324.40 /387.00 /317.95 372.15 29.05/ 8.47 155.48 K/ 7650.00 954/ 0.000 8846.00
12050.00 351.05 /351.05 /341.05 341.05 -117.350/ -25.600 525.00/ 225.00 3/ 0.000 28.00
12100.00 280.15 /320.80 /263.95 307.95 22.20/ 7.77 79.12 K/ 13350.00 1366/ 0.000 12700.00
12150.00 262.00 /284.00 /248.00 278.75 15.95/ 6.07 4350.00/ 3000.00 84/ 100.00 782.00
12200.00 227.70 /261.95 /207.55 249.15 18.25/ 7.90 1125.22 K/ 18075.00 2755/ 0.000 25709.00
12250.00 199.90 /231.50 /199.90 225.90 15.45/ 7.34 3675.00/ 525.00 40/ 0.000 374.00
12300.00 182.50 /208.80 /165.60 197.45 14.10/ 7.69 233.78 K/ 23850.00 3430/ 0.000 32134.00
12350.00 164.00 /182.00 /156.90 176.05 13.30/ 8.17 8700.00/ 2775.00 102/ 0.000 958.00
12400.00 141.30 /163.30 /124.10 153.50 9.60/ 6.67 325.72 K/ 12450.00 3304/ 0.000 31095.00
12450.00 131.20 /139.55 /119.30 128.50 8.45/ 7.04 4425.00/ 525.00 32/ 0.000 302.00
12500.00 111.55 /122.25 /91.90 115.35 6.45/ 5.92 679.80 K/ 32250.00 8050/ 0.000 76147.00
12550.00 93.30 /105.10 /86.80 95.00 -2.300/ -2.364 2025.00/ 225.00 24/ 0.000 228.00
12600.00 71.00 /91.05 /69.95 85.50 4.10/ 5.04 733.88 K/ 100125.00 4507/ 0.000 42873.00
12650.00 70.00 /70.00 /65.00 70.00 0.550/ 0.792 600.00/ 75.00 4/ 0.000 38.00
12700.00 57.50 /65.00 /49.95 59.25 1.75/ 3.04 1176.98 K/ -19350.000 3793/ 0.000 36296.00
12750.00 48.00 /56.80 /42.05 42.05 -11.800/ -21.913 1275.00/ 75.00 10/ 0.000 96.00
12800.00 35.35 /43.50 /35.00 40.35 0.800/ 2.02 236.48 K/ 5550.00 2404/ 0.000 23150.00
12850.00 36.60 /36.60 /25.80 29.35 -2.650/ -8.281 1125.00/ 0.000 14/ 0.000 135.00
12900.00 27.00 /29.10 /24.05 27.05 -0.600/ -2.170 109.95 K/ 8775.00 1221/ 0.000 11838.00
13000.00 20.65 /22.00 /18.00 20.45 -0.450/ -2.153 759.82 K/ 57450.00 3188/ 0.000 31132.00
13050.00 10.05 /17.05 /10.05 17.00 1.95/ 12.96 1200.00/ -375.000 8/ 0.000 78.00
13100.00 14.90 /15.80 /13.60 14.30 -1.000/ -6.536 101.18 K/ 5475.00 558/ 0.000 5488.00
13200.00 9.00 /12.00 /9.00 10.25 -0.750/ -6.818 14.70 K/ 1200.00 29/ 0.000 287.00
13300.00 8.80 /9.35 /8.00 8.25 -0.350/ -4.070 30.90 K/ 300.00 14/ 0.000 140.00
13400.00 5.80 /5.80 /5.00 5.35 0.050/ 0.943 14.62 K/ 2775.00 486/ 0.000 4886.00
13500.00 5.60 /5.90 /5.05 5.30 -0.450/ -7.826 86.18 K/ 9375.00 310/ 0.000 3140.00
13700.00 3.00 /3.70 /3.00 3.70 -6.200/ -62.626 300.00/ 75.00 3/ 0.000 31.00

Put Option chain of S&P CNX NIFTY for Expiry Date 27/02/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
10350.00 2.05 /2.05 /2.05 2.05 -0.750/ -26.786 150.00/ 75.00 1/NA 8.00
10400.00 4.25 /4.90 /3.30 3.85 -0.400/ -9.412 6750.00/ 3600.00 89/ 0.000 694.00
10500.00 4.25 /6.60 /4.25 4.55 -0.800/ -14.953 43.65 K/ 17850.00 489/ 100.00 3853.00
10700.00 3.15 /3.95 /3.15 3.95 -0.400/ -9.195 450.00/ 375.00 5/ 400.00 40.00
11000.00 18.50 /18.50 /12.05 12.35 -3.850/ -23.765 287.55 K/ 22575.00 1087/ 0.000 8979.00
11100.00 6.90 /15.35 /6.90 13.40 8.00/ 148.15 5250.00/ 75.00 10/ 400.00 83.00
11200.00 27.00 /33.35 /18.55 19.90 -5.150/ -20.559 124.80 K/ 15375.00 1203/ 0.000 10125.00
11300.00 37.05 /37.05 /20.15 25.45 -7.650/ -23.112 132.60 K/ 65625.00 1972/ 0.000 16754.00
11400.00 48.35 /48.80 /32.95 34.05 -10.250/ -23.138 159.98 K/ 14625.00 1039/ 0.000 8913.00
11500.00 55.00 /60.30 /43.00 44.10 -11.400/ -20.541 953.18 K/ 16125.00 2692/ 0.000 23319.00
11600.00 75.00 /75.60 /55.60 56.80 -12.800/ -18.391 136.95 K/ 4800.00 1052/ 0.000 9202.00
11700.00 104.00 /104.00 /69.40 71.35 -15.700/ -18.036 255.60 K/ 2325.00 1372/ 0.000 12119.00
11800.00 108.55 /114.85 /86.00 87.80 -17.750/ -16.817 273.38 K/ 56925.00 2838/ 0.000 25319.00
11900.00 130.00 /143.65 /107.75 110.40 -20.100/ -15.402 335.18 K/ 30600.00 2999/ 0.000 27036.00
11950.00 140.00 /148.55 /125.00 126.10 -25.900/ -17.039 450.00/ -300.000 28/ 300.00 254.00
12000.00 172.35 /177.45 /134.95 138.00 -25.600/ -15.648 1213.58 K/ 32550.00 6031/ 0.000 54953.00
12050.00 190.00 /190.00 /157.25 158.45 -26.700/ -14.421 2325.00/ 1200.00 35/ 0.000 321.00
12100.00 205.00 /213.70 /168.00 171.10 -32.050/ -15.777 191.78 K/ 43050.00 2902/ 0.000 26741.00
12150.00 230.00 /230.00 /189.50 190.50 -33.600/ -14.993 3675.00/ 2325.00 76/ 300.00 704.00
12200.00 238.00 /269.25 /206.15 211.60 -35.450/ -14.349 287.55 K/ 36900.00 2338/ 0.000 21788.00
12250.00 247.95 /260.00 /229.80 230.00 -40.900/ -15.098 900.00/ 375.00 7/ 0.000 66.00
12300.00 301.85 /316.00 /251.00 259.70 -39.550/ -13.216 196.05 K/ 29925.00 1267/ 0.000 11948.00
12350.00 315.25 /327.05 /286.00 289.45 -15.300/ -5.021 15.30 K/ 0.000 81/ 1000.00 769.00
12400.00 343.60 /402.15 /307.80 318.60 -39.000/ -10.906 76.50 K/ 19950.00 679/ 0.000 6486.00
12450.00 380.00 /382.00 /375.00 382.00 -19.950/ -4.963 75.00/ 0.000 3/NA 29.00
12500.00 408.90 /446.20 /365.00 376.40 -49.350/ -11.591 172.05 K/ 15900.00 1082/ 0.000 10467.00
12600.00 499.00 /500.00 /438.65 444.05 -46.400/ -9.461 10.95 K/ 2625.00 85/ 0.000 833.00
12700.00 558.85 /558.85 /512.85 518.30 -43.700/ -7.776 20.78 K/ 525.00 37/ 0.000 367.00
13000.00 868.00 /868.00 /764.45 772.50 -56.800/ -6.849 107.32 K/ 12900.00 323/ 0.000 3340.00
13500.00 1255.00 /1318.00 /1240.25 1247.65 -57.050/ -4.373 55.95 K/ 6000.00 100/ 0.000 1107.00

Call Option chain of S&P CNX NIFTY for Expiry Date 26/03/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
9000.00 3203.10 /3225.00 /3203.10 3225.00 81.00/ 2.58 12.30 K/ -225.000 3/ 0.000 27.00
9500.00 2724.95 /2730.00 /2724.95 2730.00 0.850/ 0.031 3075.00/ 150.00 2/ 0.000 18.00
9700.00 2502.10 /2502.10 /2500.10 2500.10 -20.800/ -0.825 49.42 K/ 0.000 2/ 100.00 18.00
9800.00 2406.10 /2407.10 /2406.10 2407.10 6.00/ 0.250 58.05 K/ 0.000 2/ 0.000 18.00
9900.00 2305.10 /2305.10 /2305.10 2305.10 NA 80.70 K/ 0.000 2/ 0.000 18.00
10000.00 2180.00 /2260.00 /2180.00 2251.00 47.35/ 2.15 1029.98 K/ 375.00 149/ 0.000 1368.00
11000.00 1265.00 /1300.00 /1265.00 1276.40 35.25/ 2.84 61.80 K/ 525.00 8/ 0.000 74.00
11500.00 838.85 /838.85 /838.85 838.85 40.85/ 5.12 54.98 K/ 75.00 1/ 0.000 9.00
12000.00 431.00 /462.55 /423.90 460.80 37.85/ 8.95 149.70 K/ -2100.000 86/ 0.000 803.00
12100.00 352.90 /393.00 /337.05 383.70 21.40/ 5.91 3900.00/ 2175.00 49/ 0.000 459.00
12200.00 288.00 /334.00 /288.00 325.95 24.25/ 8.04 39.00 K/ 150.00 74/ 0.000 695.00
12300.00 243.35 /277.65 /243.35 271.90 17.40/ 6.84 14.70 K/ 300.00 42/ 0.000 396.00
12400.00 219.90 /238.15 /205.00 238.15 23.15/ 10.77 4200.00/ -75.000 20/ 0.000 189.00
12500.00 175.70 /196.00 /154.65 185.80 9.85/ 5.60 283.95 K/ -19125.000 1022/ 0.000 9721.00
12600.00 122.75 /153.00 /121.85 147.80 13.65/ 10.18 15.22 K/ -2625.000 196/ 0.000 1873.00
12700.00 95.00 /115.95 /95.00 112.40 6.70/ 6.34 24.75 K/ -750.000 90/ 0.000 865.00
12800.00 79.80 /89.50 /75.00 84.80 5.80/ 7.34 11.70 K/ 2100.00 43/ 0.000 415.00
12900.00 55.20 /66.50 /55.20 64.75 5.25/ 8.82 64.12 K/ 1050.00 175/ 0.000 1701.00
13000.00 45.00 /52.45 /43.20 49.30 0.750/ 1.54 469.12 K/ 2625.00 702/ 0.000 6870.00
13100.00 38.90 /38.90 /38.00 38.00 4.00/ 11.76 1425.00/ 150.00 2/ 0.000 20.00
13500.00 14.55 /15.85 /14.25 15.35 -0.900/ -5.538 41.92 K/ 225.00 23/ 0.000 233.00
14000.00 4.20 /5.90 /4.10 4.60 0.200/ 4.55 407.18 K/ 9525.00 606/ 0.000 6365.00
14500.00 4.90 /5.30 /3.80 4.55 0.150/ 3.41 14.02 K/ 525.00 43/ 0.000 468.00

Put Option chain of S&P CNX NIFTY for Expiry Date 26/03/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
9000.00 3.05 /4.85 /3.05 4.50 1.15/ 34.33 6975.00/ -75.000 22/ 400.00 149.00
9500.00 3.05 /3.05 /3.05 3.05 -0.800/ -20.779 1275.00/ 75.00 1/ 0.000 7.00
9800.00 9.50 /10.00 /9.50 10.00 1.10/ 12.36 2325.00/ 0.000 2/ 0.000 15.00
10000.00 14.30 /14.95 /11.50 12.85 -1.450/ -10.140 826.12 K/ 3150.00 294/ 0.000 2208.00
10500.00 15.00 /16.45 /15.00 15.00 -1.500/ -9.091 48.52 K/ 675.00 33/ 0.000 260.00
11000.00 35.00 /37.50 /30.80 31.40 -4.000/ -11.299 196.50 K/ 1650.00 354/ 0.000 2929.00
11500.00 93.00 /93.25 /78.00 79.35 -10.750/ -11.931 193.65 K/ -5025.000 290/ 0.000 2519.00
11600.00 98.00 /98.00 /92.50 92.50 -17.500/ -15.909 2400.00/ 600.00 13/ 0.000 114.00
11700.00 126.60 /126.60 /106.40 108.75 -13.200/ -10.824 15.22 K/ 1650.00 115/ 0.000 1019.00
11800.00 148.10 /150.00 /127.10 128.90 -17.200/ -11.773 27.15 K/ 975.00 54/ 0.000 483.00
11900.00 189.95 /189.95 /150.05 151.80 -24.150/ -13.725 2475.00/ 225.00 27/ 0.000 244.00
12000.00 216.00 /217.45 /183.05 186.20 -21.850/ -10.502 337.58 K/ 4950.00 837/ 0.000 7655.00
12100.00 249.75 /249.75 /215.00 218.25 -33.050/ -13.152 7350.00/ 3750.00 117/ 0.000 1081.00
12200.00 296.00 /296.00 /249.40 257.35 -25.900/ -9.144 32.78 K/ 1350.00 158/ 0.000 1477.00
12300.00 342.00 /342.00 /300.00 302.35 -23.450/ -7.198 11.70 K/ 1425.00 48/ 0.000 454.00
12400.00 354.00 /360.80 /354.00 357.00 -32.000/ -8.226 2025.00/ 375.00 12/ 0.000 115.00
12500.00 460.00 /472.15 /406.50 416.25 -39.750/ -8.717 722.32 K/ 28650.00 2019/ 0.000 19580.00
12600.00 480.75 /480.75 /480.75 480.75 -55.300/ -10.316 900.00/ 0.000 1/ 0.000 10.00
12800.00 644.40 /644.50 /644.40 644.50 -3.900/ -0.601 150.00/ 0.000 2/NA 20.00
13000.00 779.20 /810.10 /756.15 768.55 -41.750/ -5.152 259.42 K/ 375.00 190/ 0.000 1965.00
13500.00 1262.80 /1278.05 /1199.25 1206.75 -43.250/ -3.460 5700.00/ 0.000 8/ 0.000 88.00
14000.00 1760.00 /1760.10 /1689.85 1694.00 -55.750/ -3.186 635.85 K/ 15075.00 218/ 0.000 2568.00
14500.00 2280.50 /2280.50 /2182.30 2186.60 -56.600/ -2.523 61.12 K/ 1500.00 51/ 0.000 639.00

( Intraday Analysis is on 15 Mins Delayed Data. 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.