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 date30/05/2019 Lot Size 75
Stock Close Price 11737.9Trade Date 22/05/2019
Futures Summary
Closing Price11781.65 Premium/Discount 43.75
Previous Close 11715.15 Change % 0.568
Futures OI 17658.82 K Change % 5.90
Futures Contracts 144.12 K Change % -12.091
Call Summary
Max Traded Strike Price12500.00 Contracts 86.99 K
Cumulative Call OI43972.48 K % Change 19.08
Put Summary
Max Traded Strike Price11000.00 Contracts 64.45 K
Cumulative Put OI34440.24 K % Change 14.00

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-May-19 11737.90 11781.65 11774.97 11716.68 11651.72 11593.43 11839.93 11898.22 11963.18 144123
27-Jun-19 11737.90 11822.70 11814.13 11758.27 11693.83 11637.97 11878.57 11934.43 11998.87 16774
25-Jul-19 11737.90 11864.85 11855.47 11803.13 11741.42 11689.08 11917.18 11969.52 12031.23 448

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)
30/05/2019 /
75
43.75 11781.65 /
11715.15
66.50 /
0.568
17658.82 K /
16675.28 K
983550.00 /
5.90
144123 /
163946
-19823.0 /
-12.091
1272399.87 /
1449324.22
27/06/2019 /
75
84.80 11822.70 /
11756.50
66.20 /
0.563
3813.38 K /
3354.15 K
459225.00 /
13.69
16774 /
16913
-139.0 /
-0.822
148568.30 /
150071.08
25/07/2019 /
75
126.95 11864.85 /
11798.30
66.55 /
0.564
170.48 K /
170.18 K
300.00 /
0.176
448 /
594
-146.0 /
-24.579
3982.86 /
5282.18

Snapshot Call Option of S&P CNX NIFTY

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
12500.00 /
86986
12000.00 /
19528
13000.00 /
384
Previous Day Max Traded Strike Price/
Contracts
12000.00 /
78085
12000.00 /
17472
12500.00 /
310
Total Call Contracts/
Previous
627119 /
525028
72826 /
62997
951 /
773
Contract Change/
In %
102091.00/
19.44
9829.00/
15.60
178.00/
23.03
Total Call Open Interest/
Previous
43972485 /
36926085
8093775 /
7138350
139125 /
120725
OI Change/
In %
7046400.00/
19.08
955425.00/
13.38
18400.00/
15.24
Turn Over/
Previous day
5849866.10 /
4874233.19
5849866.10 /
4874233.19
5849866.10 /
4874233.19

Snapshot Put Option of S&P CNX NIFTY

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 75 75 75
Max Traded Strike Price/
Contracts
11000.00 /
64446
11500.00 /
25365
11000.00 /
225
Previous Day Max Traded Strike Price/
Contracts
11000.00 /
60348
11500.00 /
16643
11500.00 /
254
Total Put Contracts/
Previous
515932 /
429065
81727 /
89697
487 /
679
Contract Change/
In %
86867.00/
20.25
-7970.000/
-8.885
-192.000/
-28.277
Total Put Open Interest/
Previous
34440245 /
30211845
15655050 /
14061000
78850 /
139761
OI Change/
In %
4228400.00/
14.00
1594050.00/
11.34
-60911.000/
-43.582
Turn Over/
Previous day
4324722.00 /
3628924.00
4324722.00 /
3628924.00
4324722.00 /
3628924.00

Call Option chain of S&P CNX NIFTY for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
9300.00 2467.25 /2515.00 /2441.75 2470.00 -47.200/ -1.875 20.85 K/ -75.000 29/ 400.00 256.00
9400.00 2347.05 /2374.50 /2347.05 2374.50 13.25/ 0.561 1350.00/ -75.000 4/NA 35.00
9500.00 2222.50 /2341.00 /2210.00 2293.60 82.50/ 3.73 589.72 K/ -39900.000 1929/ 0.000 17036.00
9600.00 2157.85 /2190.75 /2157.85 2190.75 43.75/ 2.04 68.18 K/ -225.000 9/ 100.00 79.00
9700.00 2014.60 /2095.95 /2014.60 2089.80 82.60/ 4.12 126.75 K/ 3450.00 609/ 0.000 5369.00
9800.00 1903.05 /1999.00 /1903.05 1972.00 65.30/ 3.42 36.15 K/ -1050.000 16/ 0.000 141.00
9900.00 1870.85 /1870.85 /1870.85 1870.85 66.00/ 3.66 28.50 K/ -75.000 1/ 0.000 9.00
10000.00 1775.00 /1838.80 /1737.00 1799.55 90.65/ 5.30 566.92 K/ -7200.000 206/ 100.00 1820.00
10300.00 1460.00 /1515.00 /1460.00 1515.00 102.60/ 7.26 16.58 K/ -150.000 2/ 0.000 18.00
10400.00 1374.00 /1406.45 /1360.00 1406.45 90.35/ 6.86 30.75 K/ -525.000 9/ 0.000 79.00
10500.00 1270.00 /1351.70 /1266.00 1321.45 95.10/ 7.75 249.15 K/ -75.000 143/ 0.000 1268.00
10600.00 1179.80 /1232.95 /1177.00 1221.10 83.95/ 7.38 52.05 K/ -1725.000 35/ 0.000 310.00
10700.00 1056.75 /1130.00 /1056.25 1107.10 62.20/ 5.95 96.60 K/ -14850.000 215/ 0.000 1903.00
10800.00 1007.85 /1055.00 /985.00 1018.80 62.65/ 6.55 120.90 K/ -11175.000 174/ 400.00 1540.00
10900.00 915.00 /965.00 /902.30 930.75 61.95/ 7.13 44.48 K/ -1275.000 32/ 0.000 284.00
11000.00 785.10 /888.00 /785.10 847.80 61.55/ 7.83 415.95 K/ -4425.000 511/ 0.000 4535.00
11100.00 690.05 /795.00 /684.05 759.05 62.25/ 8.93 86.55 K/ -2175.000 159/ 0.000 1414.00
11200.00 670.75 /720.40 /619.85 684.00 65.40/ 10.57 354.60 K/ -40575.000 921/ 0.000 8207.00
11250.00 616.80 /663.90 /605.55 642.85 73.15/ 12.84 5925.00/ -2550.000 89/ 300.00 792.00
11300.00 538.75 /630.90 /538.20 595.45 67.75/ 12.84 745.72 K/ -12825.000 1185/ 0.000 10568.00
11350.00 530.00 /608.25 /530.00 535.00 39.00/ 7.86 17.48 K/ 0.000 7/ 0.000 63.00
11400.00 476.00 /551.25 /470.30 520.90 58.75/ 12.71 288.98 K/ -31125.000 1673/ 0.000 14952.00
11450.00 473.00 /485.00 /465.00 482.00 62.00/ 14.76 6375.00/ -225.000 12/ 0.000 107.00
11500.00 403.65 /481.00 /398.50 444.90 49.35/ 12.48 747.68 K/ -10200.000 5605/ 0.000 50204.00
11550.00 405.00 /441.10 /395.00 423.20 61.85/ 17.12 10.42 K/ 150.00 109/ 0.000 978.00
11600.00 342.25 /409.80 /336.65 379.35 47.00/ 14.14 719.25 K/ -80100.000 6080/ 0.000 54613.00
11650.00 307.95 /375.10 /307.95 353.35 47.35/ 15.47 19.28 K/ 225.00 254/ 0.000 2285.00
11700.00 280.80 /346.80 /280.00 318.45 42.55/ 15.42 1263.30 K/ 70575.00 26085/ 0.000 235051.00
11750.00 250.00 /317.10 /245.45 295.40 44.50/ 17.74 91.05 K/ 45975.00 2791/ 100.00 25205.00
11800.00 229.80 /288.45 /226.00 264.65 40.00/ 17.81 1375.42 K/ 22725.00 35754/ 0.000 323450.00
11850.00 209.75 /260.00 /201.10 242.95 39.45/ 19.39 45.90 K/ 8775.00 1722/ 0.000 15609.00
11900.00 182.85 /234.60 /180.50 219.05 40.05/ 22.37 1072.20 K/ 84600.00 28060/ 0.000 254934.00
11950.00 179.05 /211.00 /158.25 195.95 35.05/ 21.78 34.72 K/ 9525.00 1156/ 0.000 10526.00
12000.00 166.85 /190.00 /141.30 175.90 33.50/ 23.53 3783.15 K/ 174600.00 83578/ 0.000 762902.00
12050.00 127.95 /199.85 /127.95 159.25 31.20/ 24.37 24.52 K/ 20175.00 608/ 200.00 5566.00
12100.00 99.90 /150.30 /99.85 138.85 29.90/ 27.44 811.88 K/ 187950.00 35354/ 0.000 324370.00
12150.00 115.40 /134.95 /101.05 127.00 32.55/ 34.46 21.75 K/ 16125.00 454/ 0.000 4179.00
12200.00 81.45 /116.00 /81.40 107.10 24.30/ 29.35 1723.12 K/ 237900.00 59704/ 0.000 550893.00
12250.00 78.95 /108.00 /71.00 98.95 24.50/ 32.91 21.38 K/ 12750.00 397/ 0.000 3675.00
12300.00 70.05 /88.85 /63.20 81.05 16.80/ 26.15 1360.50 K/ 381825.00 45145/ 0.000 419130.00
12350.00 57.80 /88.55 /57.80 75.80 16.15/ 27.07 7425.00/ 6975.00 156/ 2100.00 1454.00
12400.00 50.00 /68.05 /46.25 61.55 13.65/ 28.50 1589.62 K/ 406950.00 39912/ 0.000 372992.00
12450.00 47.75 /74.00 /47.75 59.95 16.40/ 37.66 9000.00/ 7725.00 195/ 500.00 1829.00
12500.00 41.95 /56.40 /35.85 51.60 14.45/ 38.90 3830.62 K/ 898650.00 86986/ 0.000 818645.00
12600.00 28.45 /46.45 /23.50 41.20 15.00/ 57.25 1118.25 K/ 212475.00 24940/ 0.000 236372.00
12700.00 24.90 /38.70 /17.75 34.10 14.80/ 76.68 643.28 K/ 144075.00 17292/ 0.000 165085.00
12800.00 17.35 /34.00 /14.10 27.00 11.65/ 75.90 772.58 K/ 275700.00 18911/ 100.00 181869.00
12900.00 12.50 /24.75 /11.05 21.25 8.80/ 70.68 690.22 K/ 406950.00 15554/ 0.000 150703.00
12950.00 14.00 /23.00 /10.00 20.60 7.60/ 58.46 7050.00/ 975.00 68/ 0.000 661.00
13000.00 13.00 /21.00 /10.10 18.90 7.15/ 60.85 2943.98 K/ 520575.00 65937/ 0.000 643702.00
13100.00 10.40 /18.40 /10.00 15.30 5.70/ 59.37 199.80 K/ 84975.00 4424/ 200.00 43514.00
13200.00 7.25 /14.50 /5.80 12.25 5.00/ 68.97 235.20 K/ 72450.00 3792/ 100.00 37574.00
13300.00 6.55 /13.50 /6.50 11.40 5.20/ 83.87 511.42 K/ 241875.00 8126/ 100.00 81115.00

Put Option chain of S&P CNX NIFTY for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
9300.00 4.85 /8.35 /3.75 7.40 2.70/ 57.45 197.70 K/ 18375.00 754/ 0.000 5263.00
9400.00 7.00 /10.50 /5.55 8.25 2.70/ 48.65 21.68 K/ 2850.00 122/ 200.00 861.00
9500.00 6.50 /10.40 /6.15 9.20 2.95/ 47.20 536.62 K/ 42150.00 5630/ 0.000 40148.00
9600.00 6.95 /12.00 /6.80 10.25 3.50/ 51.85 33.98 K/ -1125.000 316/ 0.000 2277.00
9700.00 7.35 /12.75 /6.70 11.15 4.95/ 79.84 105.22 K/ 2025.00 1174/ 0.000 8549.00
9800.00 8.95 /13.90 /6.10 12.40 5.15/ 71.03 94.95 K/ -2400.000 1762/ 0.000 12964.00
9900.00 11.00 /16.00 /8.65 13.95 5.40/ 63.16 64.72 K/ -26850.000 1427/ 0.000 10608.00
10000.00 11.50 /17.15 /10.45 15.40 4.15/ 36.89 1300.20 K/ 8625.00 16728/ 0.000 125628.00
10100.00 12.20 /17.50 /11.55 15.85 3.70/ 30.45 150.08 K/ 35475.00 5379/ 100.00 40804.00
10200.00 13.50 /18.00 /12.55 16.60 3.25/ 24.34 497.48 K/ 147300.00 11965/ 100.00 91673.00
10300.00 17.35 /22.95 /14.95 18.90 2.30/ 13.86 463.80 K/ 133800.00 13184/ 100.00 102029.00
10400.00 20.55 /30.00 /19.65 25.00 4.35/ 21.07 414.15 K/ 112650.00 9003/ 0.000 70383.00
10500.00 23.35 /33.00 /23.35 29.95 3.65/ 13.88 1922.85 K/ -62100.000 36239/ 0.000 286155.00
10600.00 34.00 /40.80 /28.90 34.55 2.45/ 7.63 502.72 K/ 74700.00 11976/ 0.000 95516.00
10700.00 40.00 /50.15 /35.35 42.05 1.45/ 3.57 464.10 K/ 43875.00 18136/ 0.000 146113.00
10800.00 50.00 /61.10 /42.60 49.40 0.050/ 0.101 1398.38 K/ 533100.00 33530/ 100.00 272849.00
10900.00 57.95 /74.15 /51.05 61.10 0.250/ 0.411 673.58 K/ 61500.00 14202/ 0.000 116762.00
11000.00 69.00 /89.00 /62.35 73.85 -0.400/ -0.539 3923.32 K/ 332250.00 64446/ 0.000 535293.00
11050.00 80.00 /97.15 /67.75 78.65 -2.050/ -2.540 13.35 K/ -3225.000 826/ 0.000 6896.00
11100.00 86.00 /107.05 /75.00 86.80 -0.800/ -0.913 758.25 K/ 177975.00 22069/ 0.000 185211.00
11150.00 97.05 /116.10 /81.00 94.15 -3.450/ -3.535 26.70 K/ 5775.00 1206/ 0.000 10174.00
11200.00 94.80 /126.75 /89.00 104.50 -0.700/ -0.665 1342.65 K/ 272400.00 30973/ 0.000 262688.00
11250.00 124.60 /138.45 /100.00 113.05 -3.900/ -3.335 29.32 K/ 13200.00 765/ 0.000 6522.00
11300.00 120.00 /151.50 /105.05 122.80 -5.650/ -4.399 1259.92 K/ -25425.000 30241/ 0.000 259191.00
11350.00 139.95 /162.65 /116.00 134.65 -6.950/ -4.908 13.80 K/ -1500.000 493/ 0.000 4249.00
11400.00 209.95 /209.95 /125.95 145.85 -11.150/ -7.102 592.20 K/ -234825.000 26394/ 0.000 228667.00
11450.00 177.10 /192.35 /138.20 158.25 -12.300/ -7.212 20.78 K/ 7200.00 1210/ 0.000 10542.00
11500.00 175.80 /211.00 /151.95 172.85 -16.250/ -8.593 2039.32 K/ 334950.00 58603/ 0.000 513442.00
11550.00 212.90 /226.65 /165.60 187.90 -17.000/ -8.297 51.98 K/ -14550.000 1539/ 0.000 13561.00
11600.00 215.65 /245.45 /179.00 203.50 -22.150/ -9.816 722.40 K/ -254175.000 28037/ 0.000 248258.00
11650.00 233.85 /264.00 /195.80 222.75 -19.750/ -8.144 25.95 K/ -4125.000 1049/ 0.000 9345.00
11700.00 251.00 /283.10 /213.40 240.10 -24.350/ -9.208 1646.02 K/ 384675.00 39189/ 0.000 351191.00
11750.00 313.85 /313.85 /233.85 265.35 -20.600/ -7.204 48.75 K/ 30450.00 2189/ 0.000 19741.00
11800.00 252.90 /326.95 /252.75 282.80 -27.400/ -8.833 1031.55 K/ 89025.00 16475/ 0.000 149393.00
11850.00 342.65 /352.00 /278.45 310.20 -27.950/ -8.266 12.60 K/ -1575.000 153/ 0.000 1396.00
11900.00 350.05 /378.00 /299.00 333.70 -32.700/ -8.925 109.65 K/ -975.000 3369/ 0.000 30930.00
11950.00 372.10 /397.65 /340.00 359.25 -38.000/ -9.566 4275.00/ 150.00 14/ 0.000 129.00
12000.00 413.40 /437.15 /354.00 391.35 -31.950/ -7.548 408.38 K/ 150.00 3415/ 0.000 31760.00
12050.00 414.05 /452.00 /414.05 420.20 0.200/ 0.048 375.00/ 150.00 6/ 0.000 56.00
12100.00 490.00 /491.00 /412.45 450.70 -39.200/ -8.002 18.15 K/ 1125.00 125/ 0.000 1177.00
12200.00 525.15 /569.85 /480.00 521.65 -36.850/ -6.598 42.15 K/ 75.00 310/ 0.000 2959.00
12300.00 620.30 /628.10 /590.00 590.00 -60.000/ -9.231 2400.00/ 150.00 23/ 0.000 223.00
12400.00 709.20 /718.00 /651.00 658.85 -61.300/ -8.512 6075.00/ -450.000 37/ 200.00 363.00
12500.00 800.00 /811.25 /715.00 762.10 -45.650/ -5.652 550.80 K/ -2100.000 744/ 0.000 7404.00
12600.00 850.00 /861.00 /840.00 861.00 35.05/ 4.24 2325.00/ 975.00 20/ 100.00 202.00
12700.00 933.25 /945.00 /933.25 945.00 -21.850/ -2.260 3375.00/ 600.00 9/ 800.00 92.00
12800.00 1047.55 /1047.55 /1047.55 1047.55 -17.750/ -1.666 5475.00/ 0.000 1/ 0.000 10.00
13000.00 1240.45 /1278.75 /1179.05 1225.50 -60.100/ -4.675 443.92 K/ -3675.000 464/ 0.000 4953.00
13200.00 1438.95 /1439.00 /1425.40 1427.40 -49.600/ -3.358 750.00/ -525.000 9/ 0.000 99.00
13300.00 1549.20 /1552.25 /1549.20 1552.25 45.10/ 2.99 3225.00/ -75.000 2/ 100.00 22.00


Call Option chain of S&P CNX NIFTY for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
5000.00 6798.65 /6868.90 /6769.00 6833.00 13.00/ 0.191 623.78 K/ -825.000 12/ 0.000 106.00
7000.00 4720.00 /4750.10 /4720.00 4750.05 470.05/ 10.98 12.82 K/ 75.00 3/ 200.00 26.00
8000.00 3764.95 /3825.00 /3755.00 3766.00 58.30/ 1.57 52.42 K/ -525.000 9/ 0.000 80.00
9000.00 2790.00 /2820.00 /2781.15 2810.00 10.00/ 0.357 155.18 K/ 0.000 64/ 800.00 566.00
9500.00 2262.00 /2352.10 /2242.10 2301.30 73.35/ 3.29 511.95 K/ 74625.00 1115/ 100.00 9853.00
10000.00 1771.40 /1871.00 /1771.40 1823.00 73.35/ 4.19 273.75 K/ 54375.00 981/ 0.000 8686.00
10500.00 1313.95 /1411.00 /1313.30 1357.15 64.50/ 4.99 161.40 K/ -45600.000 776/ 200.00 6889.00
10700.00 1144.40 /1168.00 /1144.40 1167.05 286.45/ 32.53 1875.00/ 225.00 4/NA 36.00
10800.00 1070.00 /1093.80 /1070.00 1090.00 40.00/ 3.81 6300.00/ 750.00 12/ 0.000 107.00
10900.00 995.00 /1043.70 /995.00 1025.00 455.20/ 79.89 3600.00/ 225.00 18/ 0.000 161.00
11000.00 875.00 /970.00 /875.00 934.25 75.65/ 8.81 254.70 K/ 1725.00 175/ 0.000 1565.00
11100.00 817.30 /881.75 /817.30 840.00 84.00/ 11.11 4050.00/ 0.000 5/ 0.000 45.00
11200.00 743.85 /790.00 /732.60 785.45 75.05/ 10.56 8325.00/ -675.000 57/ 200.00 511.00
11300.00 630.00 /730.00 /625.00 701.50 79.95/ 12.86 37.05 K/ -1125.000 88/ 0.000 790.00
11400.00 555.00 /622.05 /555.00 599.50 55.30/ 10.16 34.35 K/ 1800.00 87/ 0.000 783.00
11500.00 502.30 /585.00 /489.95 544.80 60.10/ 12.40 660.22 K/ -5400.000 943/ 0.000 8515.00
11600.00 444.85 /507.60 /444.85 491.55 72.45/ 17.29 31.05 K/ 1800.00 131/ 0.000 1187.00
11700.00 373.85 /452.60 /373.85 424.60 61.75/ 17.02 359.32 K/ 41175.00 2384/ 0.000 21664.00
11800.00 311.00 /386.10 /310.85 363.10 57.60/ 18.85 112.80 K/ 25200.00 1453/ 0.000 13248.00
11900.00 268.30 /326.95 /260.15 303.40 44.45/ 17.17 86.02 K/ 14250.00 1680/ 0.000 15370.00
12000.00 220.00 /268.65 /212.90 247.70 36.95/ 17.53 1470.98 K/ 431925.00 19528/ 0.000 179368.00
12050.00 234.50 /234.50 /234.50 234.50 -15.700/ -6.275 525.00/ 75.00 1/ 0.000 9.00
12100.00 185.00 /220.95 /177.00 208.00 35.75/ 20.75 91.35 K/ -525.000 2527/ 0.000 23319.00
12200.00 141.95 /178.00 /140.00 166.65 28.90/ 20.98 397.72 K/ -64725.000 7896/ 0.000 73220.00
12300.00 114.60 /143.80 /109.25 132.30 21.95/ 19.89 215.48 K/ -1050.000 2735/ 0.000 25501.00
12400.00 104.65 /115.95 /97.00 103.95 15.10/ 16.99 54.45 K/ 28275.00 1417/ 0.000 13290.00
12500.00 75.00 /92.00 /67.00 83.55 16.35/ 24.33 979.05 K/ 178050.00 16606/ 0.000 156714.00
12600.00 56.40 /85.00 /44.20 70.55 17.35/ 32.61 43.05 K/ 16725.00 1046/ 0.000 9937.00
12700.00 48.05 /59.55 /48.00 54.75 9.40/ 20.73 46.65 K/ 25575.00 875/ 100.00 8369.00
12800.00 31.10 /55.00 /31.10 44.65 9.60/ 27.39 46.65 K/ 25500.00 729/ 100.00 7022.00
12900.00 18.05 /45.25 /18.05 38.55 5.00/ 14.90 375.00/ 225.00 14/ 1300.00 136.00
13000.00 24.15 /38.00 /22.00 33.70 9.80/ 41.00 516.00 K/ 125250.00 7302/ 0.000 71361.00
13100.00 17.95 /35.00 /17.95 26.55 6.95/ 35.46 225.00/ 75.00 36/ 0.000 354.00
13200.00 15.95 /31.95 /15.10 28.65 10.70/ 59.61 375.00/ 375.00 66/ 300.00 654.00
13300.00 12.95 /33.00 /12.95 33.00 NA 75.00/ 0.000 15/NA 150.00
13400.00 12.45 /17.05 /12.00 12.00 NA 75.00/ 0.000 28/NA 282.00
13500.00 9.80 /12.90 /8.15 10.85 1.80/ 19.89 222.68 K/ 21825.00 1471/ 0.000 14906.00
13600.00 7.95 /13.00 /7.95 13.00 NA 75.00/ 0.000 26/NA 265.00
14000.00 6.00 /8.75 /4.55 7.05 1.75/ 33.02 41.02 K/ 5475.00 511/ 0.000 5368.00

Put Option chain of S&P CNX NIFTY for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
7000.00 5.00 /5.00 /2.20 3.00 -2.000/ -40.000 1875.00/ 150.00 9/ 800.00 47.00
9000.00 6.75 /10.00 /6.75 8.75 0.950/ 12.18 693.30 K/ -1425.000 252/ 0.000 1703.00
9500.00 11.95 /14.45 /9.90 13.10 3.10/ 31.00 861.30 K/ 14025.00 1033/ 0.000 7370.00
10000.00 23.60 /33.85 /23.60 30.05 3.70/ 14.04 1936.95 K/ 27150.00 2960/ 0.000 22266.00
10100.00 18.85 /18.85 /18.85 18.85 8.85/ 88.50 9825.00/ 0.000 1/NA 8.00
10200.00 35.00 /45.65 /34.85 43.30 8.45/ 24.25 100.28 K/ 1050.00 105/ 0.000 806.00
10500.00 59.15 /71.90 /54.60 61.25 5.80/ 10.46 1267.65 K/ -121500.000 7746/ 0.000 61369.00
10700.00 70.45 /97.80 /70.45 87.35 21.90/ 33.46 207.68 K/ 4125.00 131/ 100.00 1060.00
10800.00 100.45 /109.95 /85.95 98.45 13.65/ 16.10 849.90 K/ -5250.000 861/ 0.000 7036.00
10900.00 102.25 /129.95 /100.00 113.85 15.35/ 15.58 12.30 K/ 1575.00 363/ 0.000 2998.00
11000.00 110.60 /143.50 /110.60 125.30 11.55/ 10.15 1821.98 K/ 107550.00 12857/ 0.000 107297.00
11100.00 145.50 /164.95 /134.00 147.90 11.50/ 8.43 129.90 K/ 6450.00 1355/ 0.000 11431.00
11200.00 166.95 /186.35 /149.90 164.60 7.15/ 4.54 189.75 K/ 16950.00 1915/ 0.000 16325.00
11300.00 188.80 /210.50 /170.55 182.45 3.55/ 1.98 811.95 K/ 65775.00 1964/ 0.000 16931.00
11400.00 214.95 /241.85 /200.00 211.50 6.60/ 3.22 105.75 K/ 35475.00 2436/ 0.000 21227.00
11500.00 234.85 /275.40 /227.65 239.25 2.00/ 0.843 2730.75 K/ 801600.00 25365/ 0.000 223514.00
11600.00 258.40 /314.55 /258.40 275.40 0.150/ 0.054 289.50 K/ 19650.00 1975/ 0.000 17605.00
11700.00 331.40 /352.15 /293.40 317.05 3.05/ 0.971 1179.38 K/ 414825.00 10329/ 0.000 93145.00
11800.00 369.30 /390.70 /325.45 347.80 -12.200/ -3.389 112.28 K/ 28425.00 1803/ 0.000 16443.00
11850.00 321.95 /321.95 /321.95 321.95 NA 75.00/ 0.000 1/ 0.000 9.00
11900.00 392.05 /436.05 /364.10 395.35 -9.350/ -2.310 41.92 K/ 27450.00 617/ 0.000 5693.00
12000.00 465.95 /482.90 /406.95 434.70 -27.700/ -5.990 938.78 K/ 77925.00 5296/ 0.000 49458.00
12100.00 515.00 /540.00 /489.70 495.00 -13.000/ -2.559 750.00/ -225.000 12/ 0.000 114.00
12200.00 584.85 /600.00 /517.35 549.00 -51.700/ -8.607 9375.00/ 2325.00 69/ 0.000 660.00
12300.00 591.90 /591.90 /591.90 591.90 76.90/ 14.93 150.00/ 75.00 1/NA 10.00
12400.00 715.00 /715.00 /684.10 684.10 NA 150.00/ 0.000 2/NA 20.00
12500.00 775.00 /802.00 /721.80 762.20 -50.150/ -6.173 60.00 K/ 8175.00 479/ 0.000 4766.00
13000.00 1252.50 /1259.00 /1152.95 1183.35 -67.150/ -5.370 504.98 K/ 51075.00 1462/ 0.000 15580.00
13500.00 1709.25 /1721.50 /1625.00 1666.60 -66.750/ -3.851 422.62 K/ 6600.00 263/ 200.00 2993.00
14000.00 2168.50 /2200.75 /2134.85 2162.20 -56.700/ -2.555 23.18 K/ 3900.00 65/ 0.000 788.00

Call Option chain of S&P CNX NIFTY for Expiry Date 25/07/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
11000.00 946.00 /1012.50 /946.00 1012.50 91.50/ 9.93 2700.00/ 0.000 2/ 0.000 18.00
11500.00 577.95 /631.00 /577.95 611.20 63.50/ 11.59 7800.00/ 225.00 17/ 0.000 154.00
11700.00 460.50 /484.70 /460.50 475.50 51.00/ 12.01 3225.00/ -900.000 34/ 200.00 311.00
11800.00 412.00 /444.00 /412.00 430.55 22.10/ 5.41 525.00/ 150.00 7/ 0.000 64.00
12000.00 277.10 /331.85 /277.10 316.00 36.25/ 12.96 26.92 K/ -975.000 242/ 100.00 2234.00
12500.00 122.60 /145.00 /122.60 140.55 17.95/ 14.64 35.32 K/ 7725.00 265/ 0.000 2512.00
13000.00 48.20 /67.00 /40.05 61.60 13.40/ 27.80 62.62 K/ 16575.00 384/ 0.000 3760.00

Put Option chain of S&P CNX NIFTY for Expiry Date 25/07/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
10800.00 125.00 /132.00 /125.00 125.00 8.55/ 7.34 3900.00/ -450.000 35/ 0.000 287.00
11000.00 159.75 /186.90 /135.50 162.25 5.45/ 3.48 18.60 K/ 0.000 225/ 0.000 1883.00
11100.00 176.20 /190.00 /166.85 185.00 5.00/ 2.78 525.00/ -150.000 5/NA 42.00
11500.00 286.35 /306.60 /268.90 280.60 9.05/ 3.33 30.75 K/ 2325.00 164/ 0.000 1450.00
11800.00 393.45 /405.00 /359.10 379.80 5.00/ 1.33 825.00/ 75.00 10/ 0.000 91.00
12000.00 486.00 /514.00 /439.25 454.40 -51.950/ -10.260 5400.00/ 1950.00 47/ 0.000 440.00

(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.