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 S P CNX NIFTY (NIFTY)

Futures & Options of S&P CNX NIFTY

Near Expiry date26/12/2019 Lot Size 75
Stock Close Price 12086.7Trade Date 13/12/2019
Futures Summary
Closing Price12142.35 Premium/Discount 55.65
Previous Close 12028.65 Change % 0.945
Futures OI 14065.28 K Change % 0.237
Futures Contracts 108.28 K Change % 2.18
Call Summary
Max Traded Strike Price1400.00 Contracts 170.00
Cumulative Call OI72.25 K % Change 363.14
Put Summary
Max Traded Strike Price11550.00 Contracts 1618.00
Cumulative Put OI175.45 K % Change -86.541

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-Dec-19 12086.70 12142.35 12116.43 12080.87 12019.38 11983.82 12177.92 12213.48 12274.97 108277
30-Jan-20 12086.70 12190.50 12163.90 12128.80 12067.10 12032.00 12225.60 12260.70 12322.40 6628
27-Feb-20 12086.70 12227.90 12200.58 12162.32 12096.73 12058.47 12266.17 12304.43 12370.02 1409

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)
26/12/2019 /
75
55.65 12142.35 /
12028.65
113.70 /
0.945
14065.28 K /
14032.05 K
33225.00 /
0.237
108277 /
105967
2310.0 /
2.18
983623.02 /
954458.28
30/01/2020 /
75
103.80 12190.50 /
12078.50
112.00 /
0.927
1049.85 K /
798.82 K
251025.00 /
31.42
6628 /
4962
1666.0 /
33.58
60419.79 /
44880.71
27/02/2020 /
75
141.20 12227.90 /
12108.65
119.25 /
0.985
158.10 K /
115.12 K
42975.00 /
37.33
1409 /
644
765.0 /
118.79
12892.53 /
5837.37

Snapshot Call Option of S&P CNX NIFTY

Expiry date 26/12/2019 30/01/2020 27/02/2020
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
1400.00 /
170
12600.00 /
1464
12700.00 /
208
Previous Day Max Traded Strike Price/
Contracts
2400.00 /
13
1720.00 /
24
12200.00 /
167
Total Call Contracts/
Previous
275 /
14
1465 /
30
221 /
169
Contract Change/
In %
261.00/
1864.29
1435.00/
4783.33
52.00/
30.77
Total Call Open Interest/
Previous
72250 /
15600
226825 /
50800
1366875 /
1145025
OI Change/
In %
56650.00/
363.14
176025.00/
346.51
221850.00/
19.38
Turn Over/
Previous day
1934.66 /
88.92
1934.66 /
88.92
1934.66 /
88.92

Snapshot Put Option of S&P CNX NIFTY

Expiry date 26/12/2019 30/01/2020 27/02/2020
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
11550.00 /
1618
11300.00 /
1032
2700.00 /
862
Previous Day Max Traded Strike Price/
Contracts
1560.00 /
3680
11400.00 /
1038
540.00 /
150
Total Put Contracts/
Previous
1623 /
3888
1038 /
1049
1093 /
174
Contract Change/
In %
-2265.000/
-58.256
-11.000/
-1.049
919.00/
528.16
Total Put Open Interest/
Previous
175450 /
1303575
151000 /
638725
242325 /
125123
OI Change/
In %
-1128125.000/
-86.541
-487725.000/
-76.359
117202.00/
93.67
Turn Over/
Previous day
14065.00 /
30494.00
14065.00 /
30494.00
14065.00 /
30494.00

Call Option chain of S&P CNX NIFTY for Expiry Date 26/12/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
5000.00 7070.70 /7090.00 /7055.55 7090.00 94.30/ 1.35 32.62 K/ -225.000 4/ 100.00 36.00
8000.00 4121.25 /4134.35 /4121.25 4125.00 210.00/ 5.36 122.92 K/ -225.000 3/ 0.000 27.00
8500.00 3590.25 /3645.05 /3582.05 3629.05 112.55/ 3.20 245.32 K/ -150.000 6/ 200.00 55.00
8600.00 3500.00 /3500.00 /3500.00 3500.00 90.00/ 2.64 1056.08 K/ 75.00 1/ 0.000 9.00
8700.00 3400.00 /3400.00 /3400.00 3400.00 100.00/ 3.03 951.45 K/ 0.000 2/NA 18.00
9000.00 3094.75 /3133.00 /3094.75 3125.00 93.65/ 3.09 544.20 K/ -3075.000 43/ 0.000 391.00
9500.00 2577.00 /2642.00 /2571.60 2634.65 92.00/ 3.62 324.75 K/ -47250.000 683/ 0.000 6204.00
9900.00 2203.00 /2245.30 /2203.00 2245.30 265.30/ 13.40 28.65 K/ -150.000 3/ 0.000 27.00
10000.00 2054.90 /2143.50 /2054.90 2129.75 115.55/ 5.74 1216.50 K/ -25200.000 1887/ 0.000 17130.00
10200.00 1934.20 /1934.20 /1934.20 1934.20 116.25/ 6.39 84.60 K/ 0.000 1/ 0.000 9.00
10400.00 1691.05 /1691.05 /1691.05 1691.05 52.40/ 3.20 8100.00/ -75.000 1/ 0.000 9.00
10500.00 1560.00 /1646.25 /1560.00 1639.50 108.65/ 7.10 421.50 K/ -750.000 135/ 100.00 1227.00
10600.00 1507.75 /1542.25 /1506.05 1517.45 91.85/ 6.44 19.58 K/ 675.00 13/ 1200.00 118.00
10700.00 1385.45 /1437.65 /1385.45 1436.00 119.80/ 9.10 28.42 K/ -975.000 19/ 1800.00 173.00
10800.00 1275.00 /1353.25 /1275.00 1344.15 129.10/ 10.63 34.12 K/ -300.000 14/ 0.000 127.00
10900.00 1218.85 /1243.20 /1218.85 1243.20 100.95/ 8.84 34.95 K/ -75.000 3/ 0.000 27.00
11000.00 1072.60 /1150.50 /1067.15 1138.25 106.15/ 10.28 631.95 K/ -41775.000 861/ 0.000 7824.00
11100.00 970.00 /1038.00 /970.00 1038.00 101.00/ 10.78 26.10 K/ -750.000 14/ 100.00 127.00
11200.00 857.90 /949.05 /857.90 949.05 115.50/ 13.86 55.35 K/ -225.000 17/ 0.000 154.00
11300.00 778.45 /845.25 /778.45 834.40 103.30/ 14.13 43.20 K/ -2325.000 51/ 0.000 464.00
11400.00 674.00 /752.35 /663.25 748.10 112.90/ 17.77 48.68 K/ 2625.00 76/ 0.000 690.00
11450.00 634.05 /677.40 /634.05 677.40 140.75/ 26.23 375.00/ -75.000 3/ 200.00 27.00
11500.00 575.00 /655.90 /567.40 649.15 103.40/ 18.95 358.88 K/ -41400.000 1122/ 0.000 10199.00
11550.00 567.20 /574.50 /553.00 574.50 96.50/ 20.19 1275.00/ -75.000 5/NA 45.00
11600.00 480.95 /559.85 /471.00 550.55 102.25/ 22.81 208.20 K/ -6375.000 162/ 0.000 1471.00
11650.00 505.00 /505.00 /505.00 505.00 104.50/ 26.09 5400.00/ -75.000 1/ 0.000 9.00
11700.00 387.25 /463.00 /376.00 455.65 104.50/ 29.76 297.82 K/ -11925.000 338/ 0.000 3070.00
11750.00 328.30 /406.70 /328.30 404.20 98.90/ 32.39 14.48 K/ 0.000 22/ 0.000 200.00
11800.00 280.45 /372.00 /280.00 365.15 102.15/ 38.84 348.60 K/ -92925.000 3574/ 0.000 32502.00
11850.00 250.00 /325.00 /247.60 316.60 92.35/ 41.18 21.00 K/ -12975.000 286/ 0.000 2601.00
11900.00 200.00 /284.95 /193.25 275.90 91.70/ 49.78 697.05 K/ -227325.000 14282/ 0.000 130097.00
11950.00 145.75 /241.55 /145.75 234.90 83.25/ 54.90 44.92 K/ -67350.000 2197/ 0.000 20014.00
12000.00 130.00 /203.25 /130.00 196.65 74.40/ 60.86 2531.70 K/ -262500.000 49569/ 0.000 452418.00
12050.00 105.05 /164.75 /102.00 159.75 66.05/ 70.49 124.72 K/ -5325.000 7781/ 0.000 71119.00
12100.00 85.90 /131.30 /79.00 126.20 54.30/ 75.52 1518.90 K/ -17550.000 82322/ 0.000 753781.00
12150.00 65.00 /102.75 /59.70 97.80 45.55/ 87.18 211.12 K/ 39450.00 15955/ 200.00 146378.00
12200.00 45.00 /77.20 /43.00 73.25 35.80/ 95.59 1738.20 K/ -142650.000 81690/ 0.000 751231.00
12250.00 30.00 /56.35 /29.90 53.05 26.85/ 102.48 170.62 K/ 41475.00 7606/ 100.00 70131.00
12300.00 24.55 /42.00 /20.40 38.25 20.50/ 115.49 1403.32 K/ 128850.00 79743/ 200.00 737553.00
12350.00 13.00 /28.85 /13.00 26.15 14.15/ 117.92 114.60 K/ 30600.00 6309/ 400.00 58537.00
12400.00 9.40 /20.50 /8.65 18.15 10.25/ 129.75 872.48 K/ 127500.00 37940/ 200.00 353279.00
12450.00 6.40 /14.75 /6.00 12.75 6.95/ 119.83 92.02 K/ -6975.000 2442/ 200.00 22822.00
12500.00 6.45 /10.60 /4.50 9.30 4.70/ 102.17 1329.52 K/ 27975.00 30983/ 100.00 290648.00
12550.00 4.30 /8.00 /3.65 6.95 3.45/ 98.57 37.50 K/ -5550.000 1080/ 0.000 10170.00
12600.00 3.50 /6.65 /2.75 5.65 2.85/ 101.79 590.10 K/ -10650.000 8119/ 200.00 76751.00
12650.00 5.45 /6.90 /1.90 4.75 2.00/ 72.73 5100.00/ -300.000 537/ 2800.00 5096.00
12700.00 2.40 /4.45 /1.85 4.05 2.05/ 102.50 312.38 K/ -13425.000 3375/ 600.00 32155.00
12750.00 2.00 /3.25 /1.75 3.25 1.60/ 96.97 2625.00/ -675.000 37/ 0.000 354.00
12800.00 1.75 /2.75 /1.20 2.65 1.25/ 89.29 101.02 K/ -27075.000 1314/ 0.000 12617.00
12850.00 3.15 /3.15 /1.70 2.70 0.900/ 50.00 1350.00/ 0.000 14/ 100.00 135.00
12900.00 1.60 /2.55 /1.25 2.35 1.05/ 80.77 42.68 K/ -900.000 390/ 300.00 3774.00
13000.00 1.25 /2.00 /1.15 1.70 0.500/ 41.67 1020.22 K/ 38850.00 3933/ 0.000 38351.00
13100.00 1.50 /2.60 /0.750 1.60 0.750/ 88.24 6675.00/ 975.00 105/ 500.00 1032.00
13150.00 2.65 /2.70 /2.40 2.50 2.20/ 733.33 1575.00/ 1275.00 17/ 700.00 168.00
13200.00 1.45 /2.65 /0.550 1.40 0.400/ 40.00 3600.00/ -900.000 110/ 3500.00 1089.00
13400.00 0.050 /1.75 /0.050 1.00 0.350/ 53.85 3225.00/ -900.000 47/ 800.00 472.00
13500.00 1.35 /1.85 /1.05 1.50 0.250/ 20.00 137.32 K/ 450.00 459/ 0.000 4648.00
13650.00 3.00 /3.00 /0.100 2.85 NA 150.00/ 0.000 4/NA 41.00
14000.00 0.450 /0.500 /0.350 0.400 -0.050/ -11.111 135.52 K/ -4500.000 1697/ 0.000 17819.00
14500.00 1.00 /1.50 /0.750 1.30 0.900/ 225.00 20.18 K/ 6075.00 133/ 1800.00 1446.00

Put Option chain of S&P CNX NIFTY for Expiry Date 26/12/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
4600.00 1.50 /2.40 /1.05 1.50 0.200/ 15.38 25.12 K/ 750.00 69/ 0.000 238.00
5000.00 0.050 /2.50 /0.050 0.350 NA 0.000/ 0.000 4/NA 15.00
7000.00 0.850 /0.850 /0.250 0.800 -0.100/ -11.111 8850.00/ 0.000 4/ 0.000 21.00
8500.00 1.45 /1.45 /1.45 1.45 -0.500/ -25.641 85.88 K/ -75.000 1/ 0.000 6.00
8600.00 0.350 /0.350 /0.350 0.350 -2.200/ -86.275 77.18 K/ 75.00 1/ 0.000 6.00
9000.00 1.80 /1.80 /1.15 1.55 -0.050/ -3.125 292.72 K/ -75.000 5/NA 34.00
9500.00 1.90 /4.70 /1.40 2.65 0.800/ 43.24 478.35 K/ -375.000 208/ 0.000 1482.00
9700.00 2.70 /2.70 /2.00 2.10 -0.900/ -30.000 5025.00/ 0.000 4/ 0.000 29.00
9800.00 2.95 /2.95 /2.70 2.70 -0.300/ -10.000 4725.00/ 0.000 3/ 0.000 22.00
9900.00 1.95 /2.25 /1.30 2.25 0.100/ 4.65 11.78 K/ 0.000 5/ 0.000 37.00
10000.00 1.85 /2.40 /1.45 1.60 -0.300/ -15.789 748.95 K/ -16275.000 1207/ 0.000 9054.00
10200.00 2.50 /2.50 /1.35 2.15 -0.850/ -28.333 11.32 K/ -150.000 3/ 0.000 23.00
10400.00 2.85 /2.90 /2.85 2.90 1.20/ 70.59 8850.00/ 0.000 2/ 0.000 16.00
10500.00 1.85 /2.85 /1.85 2.75 0.450/ 19.57 618.52 K/ -4125.000 727/ 0.000 5726.00
10600.00 1.80 /2.20 /1.70 2.00 0.200/ 11.11 41.18 K/ 525.00 21/ 300.00 167.00
10700.00 2.00 /3.10 /2.00 2.70 NA 155.62 K/ -900.000 31/ 0.000 249.00
10750.00 2.25 /2.25 /2.25 2.25 -1.050/ -31.818 75.00/ 0.000 1/NA 8.00
10800.00 2.30 /3.20 /2.20 3.10 0.950/ 44.19 149.62 K/ -18600.000 390/ 0.000 3160.00
10900.00 1.95 /3.45 /1.95 3.10 0.650/ 26.53 92.70 K/ -21225.000 983/ 0.000 8038.00
10950.00 1.30 /2.25 /1.25 2.25 -0.500/ -18.182 225.00/ 0.000 6/ 100.00 49.00
11000.00 3.05 /3.95 /2.65 3.50 NA 1478.55 K/ -43650.000 3849/ 0.000 31764.00
11050.00 2.55 /3.70 /2.55 3.50 0.250/ 7.69 525.00/ -450.000 13/ 0.000 108.00
11100.00 3.55 /4.45 /3.30 4.10 0.050/ 1.23 203.40 K/ -11400.000 1914/ 0.000 15940.00
11150.00 3.00 /4.00 /3.00 4.00 -0.250/ -5.882 450.00/ -225.000 4/ 0.000 33.00
11200.00 4.35 /5.30 /3.85 4.90 -0.250/ -4.854 365.32 K/ -4350.000 1962/ 0.000 16488.00
11250.00 3.30 /6.00 /3.30 4.95 0.450/ 10.00 3525.00/ -300.000 68/ 0.000 574.00
11300.00 5.30 /5.90 /4.60 5.40 -0.750/ -12.195 1002.98 K/ -64500.000 5549/ 0.000 47050.00
11350.00 6.00 /6.05 /4.35 5.50 -0.750/ -12.000 16.88 K/ 75.00 312/ 0.000 2657.00
11400.00 6.50 /7.00 /5.40 6.55 -0.900/ -12.081 980.70 K/ -151575.000 12353/ 0.000 105678.00
11450.00 7.80 /7.85 /5.70 6.60 -1.700/ -20.482 21.82 K/ -2175.000 435/ 0.000 3738.00
11500.00 8.20 /9.10 /7.40 8.50 -2.300/ -21.296 3239.48 K/ -299325.000 27441/ 0.000 236854.00
11550.00 11.95 /11.95 /8.50 9.50 -2.400/ -20.168 50.32 K/ 13350.00 1618/ 0.000 14027.00
11600.00 12.40 /12.50 /9.25 11.20 -3.050/ -21.404 909.00 K/ -210525.000 22669/ 0.000 197407.00
11650.00 11.40 /13.65 /10.95 12.20 -4.750/ -28.024 172.58 K/ -96375.000 5138/ 100.00 44941.00
11700.00 12.60 /17.35 /12.60 15.70 -6.550/ -29.438 1563.75 K/ -84225.000 42612/ 0.000 374436.00
11750.00 22.00 /22.05 /17.10 18.40 -9.600/ -34.286 129.08 K/ 27225.00 3781/ 0.000 33376.00
11800.00 29.00 /29.70 /21.70 23.50 -13.200/ -35.967 2619.30 K/ 74100.00 56817/ 0.000 503912.00
11850.00 35.80 /38.60 /26.05 28.25 -17.700/ -38.520 140.18 K/ 37725.00 5627/ 0.000 50143.00
11900.00 57.90 /57.90 /33.00 34.70 -23.200/ -40.069 2625.90 K/ 226875.00 73448/ 0.000 657683.00
11950.00 70.00 /70.00 /41.55 43.45 -30.950/ -41.599 192.90 K/ 24225.00 9200/ 0.000 82804.00
12000.00 81.00 /82.65 /52.50 55.15 -38.550/ -41.142 4179.00 K/ 918600.00 98667/ 0.000 892734.00
12050.00 82.55 /102.50 /65.10 68.35 -47.600/ -41.052 211.80 K/ 164175.00 14840/ 1100.00 134982.00
12100.00 125.00 /136.35 /81.00 84.95 -57.050/ -40.176 1520.25 K/ 752325.00 59033/ 300.00 539984.00
12150.00 149.60 /149.60 /100.60 105.50 -65.850/ -38.430 88.72 K/ 68775.00 2520/ 600.00 23184.00
12200.00 190.00 /199.00 /125.00 130.35 -78.550/ -37.602 650.10 K/ 84075.00 19037/ 200.00 176248.00
12250.00 212.00 /217.00 /157.75 161.10 -82.600/ -33.894 7725.00/ 4425.00 164/ 800.00 1529.00
12300.00 254.30 /258.35 /191.25 196.25 -94.300/ -32.456 152.25 K/ 59775.00 3284/ 100.00 30823.00
12350.00 292.60 /292.60 /230.00 230.00 -103.550/ -31.045 2700.00/ 75.00 9/ 0.000 85.00
12400.00 339.00 /346.35 /269.00 273.60 -101.400/ -27.040 50.32 K/ 1950.00 263/ 0.000 2505.00
12500.00 460.00 /460.00 /353.55 362.65 -112.700/ -23.709 832.42 K/ -112800.000 4286/ 0.000 41409.00
12600.00 519.00 /519.00 /455.00 455.00 -115.000/ -20.175 42.15 K/ -525.000 19/ 0.000 187.00
12700.00 633.75 /633.75 /564.85 564.85 -96.150/ -14.546 61.88 K/ -1200.000 26/ 0.000 259.00
12800.00 738.45 /738.45 /658.95 669.55 -95.450/ -12.477 3225.00/ 450.00 31/ 100.00 313.00
12900.00 800.70 /803.00 /758.55 762.50 -107.500/ -12.356 2400.00/ 450.00 12/ 300.00 123.00
13000.00 934.05 /934.05 /845.00 852.05 -111.200/ -11.544 1321.80 K/ 22650.00 1076/ 100.00 11198.00
13100.00 997.00 /997.00 /963.65 963.65 -102.350/ -9.601 2775.00/ -150.000 4/ 0.000 42.00
13200.00 1122.10 /1122.10 /1045.00 1045.00 -131.100/ -11.147 4200.00/ 75.00 5/ 400.00 54.00
13400.00 1313.70 /1313.70 /1246.60 1246.60 -113.650/ -8.355 525.00/ 75.00 3/ 0.000 33.00
13500.00 1443.70 /1443.70 /1347.00 1357.45 -109.900/ -7.490 343.50 K/ -4125.000 359/ 0.000 4003.00
14000.00 1923.65 /1932.95 /1840.20 1848.70 -114.350/ -5.825 252.68 K/ -17550.000 1927/ 0.000 22952.00
14500.00 2420.00 /2420.00 /2345.00 2345.00 -104.000/ -4.247 8400.00/ -300.000 9/ 0.000 114.00


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)
10500.00 1630.00 /1682.00 /1629.05 1677.20 112.70/ 7.20 19.95 K/ 4575.00 62/ 400.00 565.00
10700.00 1460.00 /1460.00 /1460.00 1460.00 -40.000/ -2.667 150.00/ 75.00 1/NA 9.00
11000.00 1112.25 /1198.30 /1106.85 1191.90 111.30/ 10.30 34.28 K/ -600.000 163/ 100.00 1486.00
11100.00 1077.50 /1098.00 /1077.50 1095.85 215.85/ 24.53 2550.00/ 75.00 6/ 500.00 55.00
11200.00 948.25 /955.00 /948.25 955.00 56.35/ 6.27 1500.00/ 450.00 6/ 0.000 55.00
11400.00 771.00 /820.00 /771.00 820.00 189.50/ 30.06 3300.00/ 150.00 4/ 0.000 37.00
11500.00 651.40 /733.15 /645.10 727.00 105.35/ 16.95 75.08 K/ 14925.00 279/ 100.00 2551.00
11600.00 798.85 /798.85 /577.95 638.40 96.40/ 17.79 33.00 K/ 1275.00 29/ 0.000 266.00
11700.00 490.00 /552.70 /490.00 552.35 92.35/ 20.08 43.80 K/ 900.00 25/ 0.000 229.00
11800.00 418.15 /479.50 /407.90 470.50 85.60/ 22.24 49.12 K/ -300.000 237/ 0.000 2177.00
11900.00 329.00 /406.05 /329.00 397.05 82.95/ 26.41 50.40 K/ -1650.000 236/ 0.000 2172.00
11950.00 340.00 /340.00 /340.00 340.00 81.70/ 31.63 300.00/ 0.000 2/ 0.000 18.00
12000.00 265.00 /328.80 /265.00 322.30 73.30/ 29.44 423.75 K/ -30975.000 2698/ 0.000 24889.00
12050.00 263.25 /292.00 /255.00 292.00 89.75/ 44.38 1575.00/ 1275.00 23/ 200.00 212.00
12100.00 211.90 /268.65 /207.30 261.65 63.95/ 32.35 143.32 K/ 50100.00 2365/ 0.000 21884.00
12150.00 203.70 /230.00 /146.85 226.50 56.50/ 33.24 4050.00/ 0.000 9/ 0.000 83.00
12200.00 157.30 /209.95 /157.30 203.50 55.75/ 37.73 827.70 K/ 6600.00 2459/ 0.000 22848.00
12300.00 130.00 /156.00 /116.20 154.00 45.85/ 42.39 186.60 K/ 15750.00 1519/ 0.000 14174.00
12400.00 87.50 /117.00 /83.15 114.50 38.55/ 50.76 217.28 K/ 39375.00 2213/ 100.00 20749.00
12450.00 80.00 /80.00 /64.85 64.85 19.85/ 44.11 150.00/ 150.00 2/ 100.00 19.00
12500.00 57.85 /83.85 /55.65 81.20 30.05/ 58.75 491.18 K/ 69300.00 6196/ 100.00 58425.00
12600.00 36.30 /57.00 /35.00 55.35 21.80/ 64.98 121.42 K/ 7725.00 1464/ 100.00 13886.00
12700.00 23.00 /38.45 /23.00 36.95 14.15/ 62.06 171.98 K/ 20925.00 610/ 0.000 5825.00
12800.00 17.50 /25.95 /17.00 24.95 11.00/ 78.85 67.95 K/ 20775.00 529/ 0.000 5087.00
12900.00 13.80 /18.45 /12.05 18.10 7.95/ 78.33 11.48 K/ 2100.00 161/ 0.000 1560.00
13000.00 10.00 /15.75 /9.10 15.05 5.95/ 65.38 207.60 K/ 28425.00 1961/ 100.00 19139.00
13500.00 3.20 /4.45 /3.20 3.95 0.700/ 21.54 21.82 K/ 1650.00 65/ 100.00 658.00

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)
10500.00 7.00 /7.00 /5.75 6.10 -0.950/ -13.475 57.15 K/ 2850.00 168/ 0.000 1324.00
10700.00 3.50 /4.30 /3.50 4.30 -9.700/ -69.286 150.00/ 75.00 2/ 100.00 16.00
11000.00 13.50 /15.75 /13.10 13.60 -2.250/ -14.196 262.65 K/ 12600.00 1624/ 0.000 13415.00
11100.00 16.00 /17.55 /14.00 14.95 -3.150/ -17.403 18.82 K/ -1275.000 250/ 0.000 2084.00
11200.00 21.00 /23.45 /18.50 19.60 -3.700/ -15.880 107.85 K/ -2925.000 1625/ 0.000 13675.00
11300.00 32.00 /33.05 /24.00 25.15 -6.900/ -21.529 131.70 K/ -3600.000 1032/ 0.000 8768.00
11400.00 32.15 /38.00 /29.60 30.65 -11.150/ -26.675 106.72 K/ 18750.00 1038/ 0.000 8901.00
11500.00 52.00 /52.00 /39.95 40.65 -13.750/ -25.276 1102.65 K/ -107175.000 7205/ 200.00 62402.00
11600.00 67.55 /67.55 /51.05 52.60 -17.700/ -25.178 128.78 K/ -3975.000 1980/ 100.00 17314.00
11700.00 78.25 /81.45 /63.05 65.65 -22.100/ -25.185 150.00 K/ 22200.00 1622/ 0.000 14320.00
11750.00 77.00 /77.00 /77.00 77.00 -34.950/ -31.219 225.00/ 0.000 1/NA 9.00
11800.00 100.00 /102.40 /81.95 84.25 -27.350/ -24.507 202.50 K/ 13875.00 2365/ 0.000 21094.00
11900.00 130.00 /130.10 /104.65 106.70 -33.500/ -23.894 108.98 K/ 15225.00 1585/ 0.000 14285.00
11950.00 140.15 /140.15 /114.20 117.10 -40.550/ -25.722 750.00/ 300.00 14/ 0.000 127.00
12000.00 155.00 /162.80 /130.00 132.15 -41.250/ -23.789 1159.95 K/ 57300.00 8111/ 200.00 73887.00
12050.00 169.80 /169.80 /150.00 150.75 -45.750/ -23.282 1050.00/ 825.00 23/ 200.00 211.00
12100.00 192.85 /207.95 /166.40 169.60 -47.950/ -22.041 81.22 K/ 41700.00 1255/ 300.00 11561.00
12200.00 246.75 /254.00 /206.25 211.50 -56.950/ -21.214 42.98 K/ 21300.00 564/ 200.00 5256.00
12300.00 315.00 /315.50 /256.80 264.50 -62.750/ -19.175 22.05 K/ 7875.00 280/ 100.00 2641.00
12400.00 380.00 /380.00 /317.20 324.15 -85.850/ -20.939 5400.00/ 1725.00 39/ 500.00 373.00
12500.00 437.25 /443.80 /380.00 386.20 -81.150/ -17.364 96.22 K/ 28350.00 769/ 0.000 7442.00
13000.00 840.00 /856.10 /803.00 803.00 -105.150/ -11.578 6975.00/ 2175.00 47/ 1000.00 487.00
13500.00 1376.70 /1376.70 /1285.00 1287.00 -115.000/ -8.203 22.80 K/ 675.00 35/ 100.00 389.00

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)
11500.00 740.10 /751.50 /740.10 751.50 61.50/ 8.91 1425.00/ 1200.00 17/ 1600.00 156.00
11900.00 470.00 /470.00 /470.00 470.00 70.00/ 17.50 750.00/ -150.000 9/ 200.00 83.00
12000.00 365.70 /430.10 /364.00 426.20 72.65/ 20.55 86.32 K/ 900.00 212/ 0.000 1972.00
12100.00 308.70 /353.00 /308.70 350.00 55.60/ 18.89 3975.00/ 975.00 42/ 100.00 392.00
12200.00 264.15 /302.00 /263.95 302.00 53.00/ 21.29 876.52 K/ 1500.00 167/ 0.000 1564.00
12300.00 218.00 /251.00 /218.00 251.00 55.15/ 28.16 10.35 K/ 375.00 28/ 0.000 263.00
12400.00 148.50 /200.00 /148.50 199.15 50.15/ 33.66 14.78 K/ 1050.00 37/ 0.000 349.00
12500.00 131.00 /164.00 /130.25 162.30 38.55/ 31.15 44.02 K/ 2550.00 260/ 0.000 2467.00
12600.00 100.00 /130.50 /100.00 121.75 27.30/ 28.90 7575.00/ 1350.00 46/ 0.000 439.00
12700.00 77.10 /99.00 /77.10 97.90 25.40/ 35.03 944.48 K/ 3975.00 208/ 0.000 1995.00
12750.00 77.00 /77.00 /77.00 77.00 NA 75.00/ 0.000 1/NA 10.00
12800.00 55.60 /77.00 /55.60 73.00 25.00/ 52.08 3675.00/ 3000.00 54/ 400.00 521.00
13000.00 35.00 /48.00 /33.00 45.75 15.10/ 49.27 42.90 K/ 10725.00 338/ 100.00 3306.00
13500.00 17.00 /17.00 /11.25 16.00 1.00/ 6.67 1275.00/ 225.00 41/ 1900.00 416.00

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)
11000.00 31.00 /34.00 /30.00 30.40 -6.100/ -16.712 63.68 K/ -675.000 384/ 0.000 3177.00
11200.00 48.00 /48.35 /42.00 45.20 -6.800/ -13.077 9075.00/ 0.000 14/ 0.000 118.00
11300.00 65.00 /65.00 /54.05 58.00 -7.000/ -10.769 3150.00/ 225.00 5/ 0.000 43.00
11400.00 69.70 /70.00 /67.00 67.00 -22.000/ -24.719 2625.00/ -150.000 9/ 200.00 77.00
11500.00 96.00 /96.00 /82.45 84.15 -17.500/ -17.216 183.82 K/ 450.00 231/ 0.000 2008.00
11600.00 109.00 /110.65 /98.10 100.10 -20.900/ -17.273 3525.00/ 1200.00 24/ 300.00 211.00
11700.00 116.50 /117.75 /115.70 116.75 -24.250/ -17.199 2475.00/ 75.00 3/ 0.000 27.00
11800.00 165.65 /165.65 /137.70 138.20 -30.900/ -18.273 4800.00/ 3000.00 56/ 1000.00 502.00
11900.00 190.00 /190.00 /165.00 168.50 -37.350/ -18.144 3900.00/ 1500.00 48/ 400.00 435.00
12000.00 230.85 /233.00 /193.25 196.25 -44.450/ -18.467 46.12 K/ -1275.000 297/ 0.000 2720.00
12100.00 249.60 /249.90 /233.75 236.60 -54.100/ -18.610 450.00/ 450.00 9/ 800.00 83.00
12200.00 288.30 /288.30 /250.85 250.85 -81.150/ -24.443 150.00/ 75.00 2/ 100.00 19.00
12500.00 474.00 /474.00 /390.30 440.15 -59.950/ -11.988 2100.00/ 1275.00 23/ 200.00 223.00

(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.