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 date29/08/2019 Lot Size 75
Stock Close Price 10741.3Trade Date 22/08/2019
Futures Summary
Closing Price10732.10 Premium/Discount -9.200
Previous Close 10932.65 Change % -1.834
Futures OI 18966.52 K Change % 0.284
Futures Contracts 179.63 K Change % 29.21
Call Summary
Max Traded Strike Price11000.00 Contracts 210.35 K
Cumulative Call OI65796.56 K % Change 33.87
Put Summary
Max Traded Strike Price10800.00 Contracts 153.10 K
Cumulative Put OI31687.38 K % Change -14.865

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
29-Aug-19 10741.30 10732.10 10786.25 10654.65 10577.20 10445.60 10863.70 10995.30 11072.75 179630
26-Sep-19 10741.30 10771.90 10827.45 10696.45 10621.00 10490.00 10902.90 11033.90 11109.35 30093
31-Oct-19 10741.30 10811.10 10863.75 10737.95 10664.80 10539.00 10936.90 11062.70 11135.85 1844

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)
29/08/2019 /
75
-9.200 10732.10 /
10932.65
-200.551 /
-1.834
18966.52 K /
18912.75 K
53775.00 /
0.284
179630 /
139024
40606.0 /
29.21
1457561.93 /
1143484.58
26/09/2019 /
75
30.60 10771.90 /
10974.60
-202.699 /
-1.847
3503.48 K /
3189.45 K
314025.00 /
9.85
30093 /
8774
21319.0 /
242.98
245153.46 /
72429.48
31/10/2019 /
75
69.80 10811.10 /
11014.70
-203.601 /
-1.848
284.92 K /
277.20 K
7725.00 /
2.79
1844 /
1153
691.0 /
59.93
15067.25 /
9554.28

Snapshot Call Option of S&P CNX NIFTY

Expiry date 29/08/2019 26/09/2019 31/10/2019
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
11000.00 /
210348
11000.00 /
17821
11500.00 /
776
Previous Day Max Traded Strike Price/
Contracts
11000.00 /
124583
11500.00 /
9095
11500.00 /
613
Total Call Contracts/
Previous
1124878 /
590256
96312 /
49258
2847 /
1511
Contract Change/
In %
534622.00/
90.57
47054.00/
95.53
1336.00/
88.42
Total Call Open Interest/
Previous
65796565 /
49150610
8572725 /
7405200
320455 /
221195
OI Change/
In %
16645955.00/
33.87
1167525.00/
15.77
99260.00/
44.87
Turn Over/
Previous day
9382838.90 /
4969129.27
9382838.90 /
4969129.27
9382838.90 /
4969129.27

Snapshot Put Option of S&P CNX NIFTY

Expiry date 29/08/2019 26/09/2019 31/10/2019
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
10800.00 /
153105
10500.00 /
10252
10000.00 /
441
Previous Day Max Traded Strike Price/
Contracts
11000.00 /
98434
10200.00 /
6966
10500.00 /
254
Total Put Contracts/
Previous
836550 /
494355
73060 /
53054
1286 /
845
Contract Change/
In %
342195.00/
69.22
20006.00/
37.71
441.00/
52.19
Total Put Open Interest/
Previous
31687385 /
37220175
5265150 /
4495950
201440 /
184650
OI Change/
In %
-5532790.000/
-14.865
769200.00/
17.11
16790.00/
9.09
Turn Over/
Previous day
6789796.00 /
4041647.00
6789796.00 /
4041647.00
6789796.00 /
4041647.00

Call Option chain of S&P CNX NIFTY for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
9500.00 1386.00 /1386.00 /1214.00 1216.70 -206.800/ -14.528 14.18 K/ 225.00 111/ 300.00 894.00
9700.00 1025.00 /1025.00 /1000.00 1008.35 -207.900/ -17.094 300.00/ 225.00 3/ 0.000 24.00
9800.00 1050.00 /1054.35 /926.00 932.00 -194.250/ -17.248 5700.00/ -2025.000 41/ 200.00 332.00
9850.00 881.00 /881.00 /881.00 881.00 -209.900/ -19.241 2700.00/ -75.000 1/ 0.000 8.00
9900.00 995.25 /997.80 /809.00 816.85 -208.550/ -20.338 259.50 K/ -3975.000 1295/ 0.000 10499.00
10000.00 895.00 /895.00 /709.25 729.45 -197.650/ -21.319 826.20 K/ -15525.000 1207/ 0.000 9781.00
10050.00 732.50 /732.50 /732.50 732.50 -257.450/ -26.006 75.00/ 75.00 1/ 0.000 8.00
10100.00 774.40 /774.40 /774.40 774.40 -118.550/ -13.276 1725.00/ 75.00 1/NA 8.00
10150.00 634.80 /634.80 /600.15 600.15 -198.200/ -24.826 75.00/ 0.000 2/ 100.00 16.00
10200.00 675.80 /677.45 /576.50 576.50 -142.600/ -19.830 11.62 K/ 75.00 8/ 0.000 65.00
10300.00 570.00 /576.75 /424.50 436.15 -179.150/ -29.116 15.52 K/ -225.000 71/ 400.00 575.00
10400.00 481.40 /486.70 /328.70 344.70 -191.800/ -35.750 16.35 K/ 6225.00 181/ 0.000 1464.00
10500.00 422.25 /422.25 /240.15 259.10 -179.100/ -40.872 272.85 K/ 8625.00 2366/ 200.00 19176.00
10550.00 303.80 /321.80 /208.20 214.85 -152.600/ -41.529 5550.00/ 1575.00 49/ 1500.00 397.00
10600.00 306.50 /316.50 /168.65 179.50 -167.600/ -48.286 78.52 K/ 35625.00 2293/ 200.00 18604.00
10650.00 179.70 /191.35 /135.00 141.90 -172.250/ -54.830 11.48 K/ 10275.00 204/ 3300.00 1651.00
10700.00 239.05 /239.05 /105.30 115.20 -147.700/ -56.181 389.55 K/ 284775.00 25421/ 1000.00 206745.00
10750.00 181.15 /190.00 /83.00 91.20 -133.800/ -59.467 165.00 K/ 163275.00 5290/ 7900.00 43042.00
10800.00 161.60 /166.15 /63.10 69.60 -118.050/ -62.910 1313.78 K/ 964425.00 101956/ 900.00 833298.00
10850.00 129.80 /132.00 /46.05 51.65 -101.550/ -66.286 347.25 K/ 326775.00 26865/ 7600.00 220207.00
10900.00 111.90 /115.45 /34.15 38.45 -85.700/ -69.029 2068.12 K/ 905850.00 175896/ 400.00 1446468.00
10950.00 90.25 /90.25 /25.10 28.15 -70.350/ -71.421 359.40 K/ 227025.00 34134/ 300.00 281575.00
11000.00 90.00 /90.00 /18.80 20.90 -57.400/ -73.308 4498.88 K/ 1170675.00 210348/ 0.000 1741492.00
11050.00 60.35 /60.35 /13.50 14.80 -45.550/ -75.476 404.85 K/ 208425.00 27783/ 0.000 230809.00
11100.00 31.25 /40.00 /10.00 11.10 -34.500/ -75.658 2749.42 K/ 499425.00 145598/ 0.000 1214335.00
11150.00 27.80 /31.00 /7.15 7.85 -25.700/ -76.602 421.50 K/ 191175.00 21235/ 0.000 177793.00
11200.00 20.05 /20.95 /5.40 6.15 -18.500/ -75.051 2676.75 K/ 242400.00 119813/ 0.000 1007389.00
11250.00 13.30 /13.35 /4.25 4.90 -12.700/ -72.159 284.62 K/ 72375.00 13896/ 0.000 117334.00
11300.00 10.90 /11.00 /3.25 3.75 -8.600/ -69.636 1981.42 K/ 25200.00 71753/ 0.000 608416.00
11350.00 6.70 /6.80 /2.25 3.15 -5.650/ -64.205 187.72 K/ 6000.00 4605/ 0.000 39217.00
11400.00 5.90 /5.90 /2.40 2.75 -3.650/ -57.031 1981.50 K/ 56400.00 39214/ 0.000 335380.00
11450.00 3.40 /4.20 /2.00 2.45 -2.500/ -50.505 105.22 K/ -2175.000 797/ 0.000 6846.00
11500.00 3.40 /3.40 /2.15 2.35 -1.600/ -40.506 2791.05 K/ 347625.00 44849/ 0.000 386910.00
11550.00 3.30 /3.60 /1.85 2.35 -1.250/ -34.722 50.10 K/ -675.000 614/ 100.00 5320.00
11600.00 2.50 /2.50 /1.55 1.85 -0.950/ -33.929 1283.78 K/ 173775.00 16884/ 0.000 146914.00
11650.00 2.60 /2.60 /1.35 1.60 -1.100/ -40.741 57.52 K/ 525.00 264/ 200.00 2307.00
11700.00 1.25 /1.60 /0.900 1.30 -0.350/ -21.212 1098.75 K/ 23775.00 6876/ 100.00 60343.00
11750.00 1.30 /1.30 /0.850 1.15 -0.750/ -39.474 27.00 K/ -3075.000 155/ 0.000 1366.00
11800.00 1.25 /1.40 /0.750 1.10 -0.600/ -35.294 711.22 K/ 13275.00 5724/ 100.00 50662.00
11850.00 0.500 /0.950 /0.150 0.850 -0.900/ -51.429 7725.00/ -225.000 44/ 0.000 391.00
11900.00 1.50 /1.50 /0.750 1.00 -0.500/ -33.333 935.55 K/ 312375.00 7645/ 600.00 68237.00
11950.00 1.00 /1.50 /0.500 0.700 -0.350/ -33.333 7500.00/ -4275.000 86/ 300.00 771.00
12000.00 0.750 /1.05 /0.650 0.900 -0.050/ -5.263 1079.40 K/ 51225.00 4545/ 0.000 40908.00
12050.00 0.700 /0.700 /0.700 0.700 -0.800/ -53.333 3900.00/ -75.000 1/NA 9.00
12100.00 0.850 /1.05 /0.600 0.950 0.100/ 11.76 128.10 K/ 5175.00 291/ 0.000 2641.00
12200.00 0.750 /0.850 /0.400 0.650 -0.200/ -23.529 275.32 K/ -16050.000 523/ 0.000 4786.00
12300.00 0.600 /0.700 /0.400 0.600 NA 72.08 K/ 750.00 124/ 0.000 1144.00
12400.00 0.650 /0.650 /0.350 0.550 -0.100/ -15.385 97.95 K/ -16425.000 318/ 900.00 2958.00
12500.00 0.650 /1.90 /0.350 0.550 -0.050/ -8.333 230.10 K/ 24150.00 2338/ 300.00 21920.00
12600.00 0.300 /0.500 /0.300 0.450 -0.050/ -10.000 24.38 K/ 0.000 41/ 0.000 387.00
12700.00 0.250 /0.250 /0.250 0.250 -0.500/ -66.667 3375.00/ 0.000 3/ 0.000 29.00
12800.00 0.750 /0.750 /0.750 0.750 -0.100/ -11.765 5550.00/ 0.000 4/ 300.00 38.00
12850.00 1.00 /1.00 /1.00 1.00 -49.200/ -98.008 75.00/ 0.000 1/NA 10.00
13000.00 0.550 /0.750 /0.350 0.400 -0.100/ -20.000 176.48 K/ -1800.000 792/ 0.000 7722.00
13400.00 0.450 /0.600 /0.200 0.450 0.200/ 80.00 27.08 K/ -2400.000 34/ 100.00 342.00
13500.00 0.250 /0.500 /0.250 0.350 -0.100/ -22.222 49.58 K/ 2250.00 284/ 0.000 2876.00

Put Option chain of S&P CNX NIFTY for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
9500.00 1.00 /1.85 /0.800 1.40 0.100/ 7.69 20.18 K/ 1200.00 51/ 100.00 363.00
9600.00 1.50 /1.50 /1.05 1.25 -0.250/ -16.667 2625.00/ 225.00 18/ 0.000 130.00
9700.00 1.00 /1.00 /1.00 1.00 -0.400/ -28.571 675.00/ 150.00 2/ 0.000 15.00
9750.00 2.30 /2.30 /2.30 2.30 NA 900.00/ 0.000 2/NA 15.00
9800.00 1.75 /2.15 /0.950 1.95 0.550/ 39.29 27.75 K/ 300.00 147/ 0.000 1081.00
9850.00 2.45 /2.45 /2.30 2.30 1.10/ 91.67 225.00/ 75.00 3/ 200.00 22.00
9900.00 0.200 /2.35 /0.200 1.85 0.750/ 68.18 195.22 K/ 20775.00 898/ 0.000 6669.00
10000.00 1.55 /3.25 /1.10 2.80 1.35/ 93.10 1220.62 K/ 132750.00 14629/ 200.00 109740.00
10050.00 0.700 /0.700 /0.700 0.700 -2.800/ -80.000 525.00/ 75.00 1/NA 8.00
10100.00 2.50 /3.95 /1.60 3.45 1.30/ 60.47 262.80 K/ 33750.00 2351/ 100.00 17814.00
10150.00 3.10 /3.10 /1.05 2.60 0.450/ 20.93 750.00/ -225.000 9/ 300.00 69.00
10200.00 3.15 /6.15 /2.50 5.40 2.15/ 66.15 591.45 K/ 105300.00 11031/ 200.00 84423.00
10300.00 4.25 /10.55 /3.50 8.60 4.50/ 109.76 750.68 K/ 228975.00 18192/ 200.00 140627.00
10350.00 4.35 /16.00 /4.35 9.50 5.15/ 118.39 13.50 K/ 9225.00 263/ 4200.00 2043.00
10400.00 5.40 /18.05 /5.10 15.65 9.90/ 172.17 1093.88 K/ 236550.00 35480/ 100.00 277027.00
10450.00 8.85 /28.65 /7.50 20.65 14.05/ 212.88 37.72 K/ 26700.00 941/ 1300.00 7386.00
10500.00 10.95 /32.70 /5.75 28.35 18.60/ 190.77 2518.88 K/ 357900.00 92125/ 100.00 726822.00
10550.00 14.10 /42.80 /12.05 37.85 24.85/ 191.15 193.42 K/ 90300.00 7473/ 300.00 59277.00
10600.00 18.15 /57.70 /17.50 50.75 32.85/ 183.52 1945.58 K/ -164400.000 99121/ 100.00 790599.00
10650.00 16.10 /74.25 /16.10 65.35 41.50/ 174.00 236.55 K/ 111225.00 12225/ 200.00 98090.00
10700.00 35.75 /94.90 /30.75 84.55 51.95/ 159.36 2326.20 K/ 391500.00 127439/ 100.00 1028267.00
10750.00 45.90 /118.65 /45.90 105.70 63.30/ 149.29 212.92 K/ 52575.00 21443/ 300.00 174126.00
10800.00 59.90 /147.75 /59.00 133.40 77.05/ 136.73 1741.95 K/ -407250.000 153105/ 100.00 1250545.00
10850.00 77.00 /179.00 /77.00 164.65 93.25/ 130.60 241.65 K/ 16125.00 25164/ 100.00 206840.00
10900.00 92.55 /214.20 /92.55 197.40 106.75/ 117.76 1283.32 K/ -100275.000 102090/ 0.000 844959.00
10950.00 124.00 /252.70 /124.00 233.80 120.75/ 106.81 122.25 K/ -25650.000 7087/ 0.000 59093.00
11000.00 149.95 /300.00 /149.90 278.70 137.70/ 97.66 2738.25 K/ -793650.000 63057/ 0.000 529813.00
11050.00 185.00 /339.30 /184.95 319.35 147.25/ 85.56 159.68 K/ 50925.00 2159/ 0.000 18280.00
11100.00 222.00 /385.90 /221.00 369.15 162.40/ 78.55 828.45 K/ -183075.000 18643/ 0.000 159073.00
11150.00 274.00 /432.30 /274.00 405.55 160.75/ 65.67 29.70 K/ 5475.00 570/ 0.000 4908.00
11200.00 308.00 /486.50 /308.00 465.90 176.75/ 61.13 1391.40 K/ -54825.000 6553/ 0.000 56862.00
11250.00 370.50 /530.40 /361.30 512.00 187.45/ 57.76 19.95 K/ -5475.000 106/ 0.000 926.00
11300.00 376.55 /584.50 /376.55 567.65 193.60/ 51.76 576.82 K/ -5100.000 2553/ 0.000 22531.00
11350.00 465.00 /614.90 /465.00 605.85 195.85/ 47.77 18.08 K/ -750.000 16/ 0.000 143.00
11400.00 505.00 /683.75 /500.00 657.35 189.15/ 40.40 231.90 K/ -113775.000 2523/ 100.00 22643.00
11450.00 593.90 /700.35 /572.55 700.35 190.00/ 37.23 84.52 K/ -75.000 29/ 0.000 262.00
11500.00 599.00 /774.00 /590.00 751.55 190.80/ 34.03 701.32 K/ -30150.000 4518/ 500.00 41143.00
11600.00 702.10 /873.10 /695.70 854.50 194.00/ 29.37 210.08 K/ -5700.000 372/ 0.000 3451.00
11650.00 761.10 /900.00 /761.10 900.00 194.30/ 27.53 7650.00/ -750.000 10/ 400.00 93.00
11700.00 760.00 /968.35 /760.00 951.35 191.60/ 25.22 361.50 K/ -8400.000 702/ 1000.00 6615.00
11800.00 901.55 /1059.60 /893.00 1051.85 196.35/ 22.95 275.32 K/ -6750.000 158/ 0.000 1516.00
11850.00 1053.30 /1053.30 /1053.30 1053.30 216.00/ 25.80 4425.00/ 0.000 1/ 0.000 10.00
11900.00 1009.25 /1165.00 /990.00 1157.40 201.15/ 21.04 75.00 K/ -1650.000 45/ 0.000 437.00
11950.00 1065.55 /1153.15 /1065.55 1153.15 195.95/ 20.47 24.00 K/ 0.000 2/ 100.00 20.00
12000.00 1090.00 /1269.95 /1090.00 1246.10 188.95/ 17.87 483.98 K/ 18675.00 727/ 0.000 7182.00
12100.00 1240.00 /1360.00 /1237.00 1348.35 186.15/ 16.02 13.35 K/ -450.000 13/ 0.000 131.00
12200.00 1331.75 /1450.90 /1325.90 1446.10 186.25/ 14.78 76.42 K/ -450.000 20/ 0.000 204.00
12300.00 1454.00 /1482.80 /1454.00 1482.80 157.80/ 11.91 17.70 K/ 75.00 3/NA 31.00
12400.00 1600.00 /1600.00 /1600.00 1600.00 160.00/ 11.11 8775.00/ -75.000 1/NA 11.00
12500.00 1596.50 /1768.35 /1593.15 1749.10 195.70/ 12.60 582.75 K/ 42150.00 1198/ 200.00 12710.00
12800.00 2001.00 /2070.00 /2001.00 2070.00 415.00/ 25.08 1275.00/ -300.000 4/ 100.00 45.00
13000.00 2104.75 /2267.25 /2092.00 2251.85 199.60/ 9.73 648.90 K/ -60450.000 1012/ 100.00 11497.00
13400.00 2539.45 /2660.00 /2512.70 2660.00 318.25/ 13.59 32.92 K/ -300.000 34/ 3300.00 407.00
13500.00 2610.00 /2766.00 /2602.00 2753.60 193.65/ 7.56 247.42 K/ -3825.000 206/ 0.000 2499.00
13600.00 2764.35 /2857.20 /2719.75 2854.30 189.30/ 7.10 6825.00/ -975.000 25/ 100.00 306.00


Call Option chain of S&P CNX NIFTY for Expiry Date 26/09/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
7600.00 3265.00 /3270.00 /3120.00 3135.00 -196.300/ -5.893 3450.00/ 675.00 10/ 400.00 81.00
8500.00 2372.20 /2372.20 /2372.20 2372.20 NA 75.00/ 0.000 1/NA 8.00
9000.00 1905.60 /1918.95 /1738.40 1762.95 -192.750/ -9.856 113.85 K/ 2775.00 410/ 0.000 3335.00
9500.00 1428.15 /1428.15 /1253.00 1266.00 -203.750/ -13.863 127.42 K/ 8325.00 184/ 600.00 1496.00
9700.00 1219.85 /1223.05 /1085.00 1089.15 -185.850/ -14.576 57.52 K/ -3450.000 78/ 100.00 634.00
9900.00 990.00 /990.00 /990.00 990.00 -160.000/ -13.913 900.00/ 75.00 1/ 0.000 8.00
10000.00 950.10 /950.10 /784.00 798.25 -188.450/ -19.099 186.52 K/ 25050.00 1084/ 0.000 8832.00
10200.00 723.75 /733.10 /562.15 611.55 -188.450/ -23.556 3450.00/ 2100.00 53/ 300.00 432.00
10300.00 524.00 /553.50 /524.00 534.15 -205.850/ -27.818 2400.00/ 2250.00 35/ 1600.00 284.00
10400.00 588.00 /588.00 /444.55 461.70 -163.300/ -26.128 5100.00/ 2550.00 42/ 0.000 344.00
10500.00 510.00 /512.00 /376.00 394.70 -147.800/ -27.244 173.55 K/ -4800.000 1496/ 0.000 12276.00
10600.00 439.75 /439.75 /303.95 322.10 -137.600/ -29.933 10.58 K/ 7125.00 187/ 400.00 1538.00
10700.00 349.60 /362.00 /245.05 259.55 -125.700/ -32.628 24.75 K/ 17550.00 527/ 800.00 4341.00
10750.00 237.30 /256.70 /225.30 232.95 NA 525.00/ 0.000 7/NA 58.00
10800.00 303.80 /303.80 /195.30 204.65 -114.650/ -35.907 128.32 K/ 84975.00 3387/ 500.00 28017.00
10850.00 255.00 /255.00 /171.05 182.70 NA 1425.00/ 0.000 30/NA 249.00
10900.00 248.40 /248.40 /149.95 158.35 -97.900/ -38.205 206.32 K/ 163500.00 6718/ 700.00 55868.00
10950.00 201.00 /202.75 /131.40 140.10 -84.900/ -37.733 8400.00/ 7500.00 150/ 400.00 1249.00
11000.00 196.60 /196.60 /113.00 122.10 -75.850/ -38.318 686.78 K/ 418800.00 17821/ 300.00 148895.00
11050.00 155.00 /157.70 /95.35 98.30 -76.100/ -43.635 2700.00/ 1125.00 33/ 0.000 277.00
11100.00 137.60 /140.15 /79.35 85.25 -65.250/ -43.355 243.82 K/ 118275.00 7433/ 100.00 62445.00
11150.00 115.00 /115.00 /67.10 70.60 -58.850/ -45.462 4725.00/ 2250.00 67/ 0.000 565.00
11200.00 102.00 /103.00 /54.10 58.60 -50.550/ -46.312 1998.68 K/ 112800.00 13508/ 100.00 114207.00
11250.00 81.20 /81.55 /45.25 46.90 -43.150/ -47.918 11.48 K/ -1500.000 146/ 0.000 1238.00
11300.00 71.40 /72.15 /36.55 39.05 -36.700/ -48.449 588.22 K/ 70950.00 12477/ 0.000 106223.00
11350.00 52.50 /52.50 /32.05 33.15 -28.100/ -45.878 4200.00/ 1725.00 38/ 100.00 325.00
11400.00 49.90 /50.25 /24.00 25.85 -25.650/ -49.806 267.30 K/ -53625.000 9515/ 0.000 81604.00
11450.00 35.00 /35.00 /24.00 24.00 -16.050/ -40.075 1125.00/ 525.00 8/ 0.000 69.00
11500.00 32.90 /34.05 /17.90 18.90 -15.950/ -45.768 592.80 K/ 122550.00 8791/ 0.000 75980.00
11600.00 23.00 /23.00 /13.05 14.10 -8.850/ -38.562 191.18 K/ 35250.00 2907/ 0.000 25328.00
11650.00 25.00 /25.00 /25.00 25.00 -12.000/ -32.432 150.00/ 75.00 1/NA 9.00
11700.00 15.80 /16.15 /9.50 9.95 -5.850/ -37.025 2001.30 K/ 15375.00 3710/ 0.000 32589.00
11750.00 4.35 /4.35 /4.35 4.35 NA 75.00/ 0.000 1/NA 9.00
11800.00 10.95 /11.50 /7.70 8.25 -3.850/ -31.818 130.88 K/ -21375.000 2115/ 0.000 18733.00
11900.00 8.00 /10.95 /6.00 6.50 -2.300/ -26.136 105.90 K/ 900.00 988/ 0.000 8823.00
12000.00 7.65 /7.65 /5.50 5.80 -1.400/ -19.444 415.35 K/ 14775.00 1635/ 0.000 14723.00
12100.00 3.80 /7.00 /3.80 4.15 -1.700/ -29.060 24.08 K/ -525.000 17/ 0.000 154.00
12200.00 4.00 /4.00 /4.00 4.00 -0.200/ -4.762 43.28 K/ 0.000 14/ 0.000 128.00
12300.00 2.50 /3.15 /2.30 2.30 -1.700/ -42.500 17.92 K/ 75.00 7/ 0.000 65.00
12400.00 2.50 /2.50 /2.00 2.00 -0.950/ -32.203 6450.00/ 150.00 16/ 1500.00 149.00
12500.00 2.95 /2.95 /1.35 1.50 -1.100/ -42.308 73.28 K/ 10650.00 322/ 300.00 3019.00
13000.00 1.70 /1.75 /1.40 1.50 -0.150/ -9.091 86.10 K/ -450.000 342/ 0.000 3335.00

Put Option chain of S&P CNX NIFTY for Expiry Date 26/09/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
7600.00 1.35 /2.95 /1.30 2.95 -0.100/ -3.279 2025.00/ 525.00 8/ 700.00 46.00
9000.00 3.15 /4.70 /3.15 4.35 0.950/ 27.94 105.08 K/ 6375.00 711/ 0.000 4801.00
9500.00 10.10 /14.95 /9.15 13.90 4.25/ 44.04 173.78 K/ 13800.00 1017/ 100.00 7255.00
9800.00 17.95 /26.50 /16.40 24.80 10.30/ 71.03 17.18 K/ 4875.00 116/ 0.000 854.00
9900.00 20.35 /30.00 /18.70 28.85 8.50/ 41.77 23.70 K/ 6900.00 108/ 0.000 804.00
10000.00 25.00 /40.85 /25.00 38.50 14.45/ 60.08 564.15 K/ 120225.00 6682/ 0.000 50277.00
10100.00 34.95 /51.15 /34.05 48.60 17.40/ 55.77 22.72 K/ 7275.00 354/ 0.000 2693.00
10200.00 40.05 /66.95 /40.00 63.30 23.25/ 58.05 427.05 K/ -3600.000 1832/ 0.000 14087.00
10300.00 47.30 /83.00 /47.30 78.65 30.65/ 63.85 193.28 K/ 20100.00 2058/ 0.000 15998.00
10400.00 55.05 /104.00 /55.05 98.75 38.90/ 65.00 193.50 K/ 37275.00 3722/ 0.000 29261.00
10450.00 90.00 /90.00 /90.00 90.00 20.00/ 28.57 150.00/ 75.00 1/NA 8.00
10500.00 77.00 /131.50 /77.00 124.80 48.50/ 63.56 570.90 K/ 58575.00 10252/ 0.000 81518.00
10550.00 107.15 /140.30 /99.00 137.15 101.95/ 289.63 600.00/ 525.00 18/ 1700.00 144.00
10600.00 98.50 /161.70 /98.50 155.05 60.35/ 63.73 153.30 K/ 12600.00 7161/ 100.00 57625.00
10650.00 126.50 /196.75 /126.50 179.60 68.00/ 60.93 600.00/ 300.00 17/ 0.000 138.00
10700.00 130.05 /201.95 /125.05 191.40 71.00/ 58.97 225.60 K/ 49875.00 5251/ 0.000 42770.00
10750.00 150.70 /221.30 /144.50 210.75 80.25/ 61.49 10.28 K/ 5850.00 194/ 100.00 1591.00
10800.00 163.45 /244.20 /154.25 233.95 85.45/ 57.54 447.08 K/ 59700.00 8606/ 100.00 70984.00
10850.00 188.90 /262.55 /183.60 256.15 91.60/ 55.67 14.48 K/ 10050.00 344/ 500.00 2852.00
10900.00 192.95 /299.00 /192.95 286.55 101.75/ 55.06 378.90 K/ 109425.00 8251/ 0.000 68891.00
10950.00 222.65 /290.45 /222.65 290.45 84.45/ 41.00 2625.00/ 1275.00 64/ 0.000 538.00
11000.00 235.00 /361.00 /233.60 345.45 122.65/ 55.05 753.98 K/ 107850.00 8900/ 0.000 75384.00
11050.00 389.00 /389.00 /389.00 389.00 143.00/ 58.13 975.00/ 0.000 1/ 0.000 9.00
11100.00 294.80 /422.85 /294.80 405.85 132.50/ 48.47 89.85 K/ 150.00 861/ 0.000 7391.00
11150.00 330.05 /355.30 /330.05 355.30 53.30/ 17.65 375.00/ -225.000 3/ 0.000 26.00
11200.00 360.35 /499.60 /351.95 479.25 150.30/ 45.69 143.55 K/ -6600.000 2071/ 0.000 18017.00
11300.00 440.00 /580.55 /431.25 563.65 170.15/ 43.24 243.82 K/ 93375.00 2557/ 100.00 22600.00
11400.00 519.00 /657.10 /503.80 641.35 170.55/ 36.23 43.88 K/ 2175.00 174/ 0.000 1563.00
11500.00 589.70 /754.10 /588.00 735.35 185.10/ 33.64 188.40 K/ 4650.00 558/ 0.000 5084.00
11600.00 649.50 /854.35 /649.50 838.10 198.10/ 30.95 28.88 K/ -225.000 132/ 1200.00 1221.00
11700.00 780.00 /875.00 /780.00 875.00 172.55/ 24.56 7875.00/ 225.00 6/ 0.000 56.00
11800.00 889.70 /947.60 /885.65 940.10 110.10/ 13.27 10.35 K/ 75.00 8/ 0.000 76.00
11900.00 1010.00 /1023.25 /1001.30 1023.25 103.25/ 11.22 3675.00/ 375.00 6/ 200.00 58.00
12000.00 1063.15 /1240.00 /1056.60 1230.45 211.35/ 20.74 74.92 K/ 18750.00 356/ 0.000 3507.00
12100.00 1133.35 /1133.35 /1133.35 1133.35 33.35/ 3.03 675.00/ 75.00 1/ 0.000 10.00
12200.00 1270.00 /1270.00 /1270.00 1270.00 70.00/ 5.83 2325.00/ 75.00 1/ 0.000 10.00
12300.00 1380.00 /1440.00 /1380.00 1440.00 330.00/ 29.73 450.00/ 225.00 4/ 100.00 41.00
12500.00 1566.40 /1729.70 /1550.00 1706.05 198.30/ 13.15 40.20 K/ 28500.00 491/ 300.00 5221.00
13000.00 2050.25 /2214.00 /2045.00 2207.00 206.80/ 10.34 81.15 K/ -2700.000 163/ 0.000 1845.00

Call Option chain of S&P CNX NIFTY for Expiry Date 31/10/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
10000.00 983.00 /983.00 /983.00 983.00 -190.000/ -16.198 75.00/ 0.000 1/NA 8.00
10500.00 500.00 /510.00 /475.00 481.70 -143.300/ -22.928 525.00/ 150.00 9/ 200.00 74.00
10700.00 431.00 /431.00 /230.00 342.75 -183.250/ -34.838 1800.00/ 1050.00 19/ 800.00 157.00
10800.00 359.00 /365.00 /293.80 298.90 -111.100/ -27.098 1350.00/ 1125.00 17/ 400.00 142.00
10900.00 309.00 /319.00 /262.00 262.00 -83.000/ -24.058 900.00/ 675.00 35/ 1000.00 294.00
11000.00 282.00 /283.95 /192.95 204.55 -95.200/ -31.760 47.78 K/ 5775.00 428/ 0.000 3607.00
11100.00 234.90 /234.95 /155.20 163.65 -82.350/ -33.476 7800.00/ 1200.00 172/ 100.00 1455.00
11200.00 178.40 /178.40 /117.30 124.80 -64.900/ -34.212 56.78 K/ 50475.00 773/ 2400.00 6573.00
11300.00 148.60 /148.60 /78.60 91.45 -65.400/ -41.696 16.95 K/ 2400.00 135/ 100.00 1155.00
11400.00 114.40 /114.40 /70.40 76.25 -43.750/ -36.458 15.75 K/ -525.000 97/ 200.00 836.00
11500.00 87.90 /89.20 /54.35 60.75 -36.850/ -37.756 85.88 K/ 22800.00 776/ 0.000 6737.00
11600.00 59.70 /59.70 /45.00 48.25 -23.750/ -32.986 4425.00/ 750.00 29/ 100.00 253.00
11700.00 50.10 /51.00 /31.10 35.10 -15.000/ -29.940 3150.00/ 225.00 23/ 0.000 203.00
11800.00 38.50 /38.50 /25.00 29.30 -8.850/ -23.198 23.40 K/ 825.00 111/ 200.00 985.00
12000.00 24.00 /26.00 /20.00 20.90 -5.800/ -21.723 47.48 K/ 11400.00 215/ 200.00 1939.00
12500.00 8.00 /14.00 /7.20 9.15 -2.850/ -23.750 5550.00/ 0.000 7/ 100.00 66.00

Put Option chain of S&P CNX NIFTY for Expiry Date 31/10/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
10000.00 62.00 /94.00 /60.00 83.30 25.50/ 44.12 57.82 K/ 8175.00 441/ 100.00 3331.00
10400.00 96.00 /151.05 /96.00 145.55 NA 675.00/ 0.000 9/NA 71.00
10500.00 138.15 /192.05 /137.25 186.35 56.15/ 43.13 48.98 K/ 525.00 260/ 0.000 2080.00
10600.00 164.95 /224.65 /164.85 213.45 62.15/ 41.08 4425.00/ 600.00 21/ 0.000 170.00
10700.00 200.00 /263.75 /198.00 258.05 78.05/ 43.36 5475.00/ 450.00 38/ 400.00 312.00
10800.00 229.00 /295.00 /229.00 290.70 84.70/ 41.12 8625.00/ 225.00 47/ 0.000 390.00
10900.00 265.00 /300.00 /265.00 296.35 56.35/ 23.48 5250.00/ 750.00 20/ 0.000 168.00
11000.00 301.40 /410.50 /300.00 391.70 109.55/ 38.83 54.00 K/ -375.000 314/ 0.000 2672.00
11100.00 359.85 /442.30 /359.85 439.20 103.75/ 30.93 1350.00/ 450.00 10/ 0.000 86.00
11200.00 425.00 /513.80 /421.00 504.60 124.60/ 32.79 1875.00/ -375.000 12/ 0.000 105.00
11300.00 460.00 /613.20 /460.00 574.55 132.95/ 30.11 675.00/ -300.000 12/ 0.000 106.00
11500.00 620.00 /763.50 /614.20 748.20 157.20/ 26.60 10.65 K/ 5700.00 95/ 100.00 867.00
11800.00 833.90 /1002.00 /833.90 1002.00 263.75/ 35.73 75.00/ -225.000 6/ 100.00 57.00
12000.00 1150.00 /1150.00 /1150.00 1150.00 302.00/ 35.61 150.00/ 75.00 1/NA 10.00

(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.