Options Open Intere

Nifty 11550.8

OR

OI price Call Call change Call Price

TREND Interpretation change change Volume Call Net OI in OI change

BULLISH Short covering DOWN UP 2954 903225 -26700 68.6

BULLISH Short covering DOWN UP 177 35775 -7725 71.85
BULLISH Short covering DOWN UP 7517 1344900 -35475 62.7
BULLISH Short covering DOWN UP 942 63675 -8775 56.2
BULLISH Short covering DOWN UP 28335 2473050 -363450 50.6
BULLISH Short covering DOWN UP 3859 169950 -28050 43.4
BULLISH Short covering DOWN UP 109074 3553275 -101625 35.85
BULLISH Short covering DOWN UP 24860 633525 -5025 28.25
BULLISH Long Buildup UP UP 138728 3837375 243450 20.55
BULLISH Long Buildup UP UP 13900 404625 123600 15.15
BULLISH Long Buildup UP UP 111614 2946900 317925 9.2
BULLISH Long Buildup UP UP 8034 324975 165675 5.1
BULLISH Long Buildup UP UP 46539 1713075 128850 2.6
BULLISH Long Buildup UP UP 1984 75525 28800 1.25
BULLISH Long Buildup UP UP 24913 779250 216150 0.4
BEARISH Long Liquidation DOWN DOWN 20771 1640625 -170325 -0.15
 Open Interest Analysis Simplified
Todays Date
Last Update @ 4:22:28 Aug 20, 2018 29/Jul/19

Put Price Put Change in Put Net OI Put price

Call LTP strike Put LTP OI change
Change OI Volume change

372.95 11200 13.65 -10.2 40650 4077900 46866 DOWN UP

331 11250 16.8 -13.2 34125 450375 6582 DOWN UP
283.1 11300 20.8 -16.15 364650 4538850 74146 DOWN UP
235 11350 26.5 -20.25 -26700 595125 14844 DOWN DOWN
193.9 11400 33.65 -25.3 452250 4464825 116910 DOWN UP
153 11450 42.65 -32.55 286350 677325 22107 DOWN UP
116.8 11500 56.3 -38.05 1840275 3830250 132027 DOWN UP
85.9 11550 72.65 -46.15 465075 509100 17427 DOWN UP
59.15 11600 95.15 -53.45 612450 1025775 44505 DOWN UP
38.65 11650 122.6 -61.35 10350 12150 965 DOWN UP
24.05 11700 157 -67.8 134025 491700 10222 DOWN UP
13.8 11750 - - - 150 - UP UP
8.05 11800 238.4 -75.55 48600 110325 1997 DOWN UP
5.3 11850 286 -112 -375 - 5 DOWN DOWN
3.5 11900 332.05 -76.95 3075 12375 89 DOWN UP
2.75 12000 433.45 -75.85 -37275 565425 1255 DOWN DOWN

Call Net OI
Put Net OI

0 0
1 90 200
1 1
 Call change in OI
Put Change in OI

0
00
 Interpretation TREND

Short Buildup BULLISH

Short Buildup BULLISH
Short Buildup BULLISH
Long Liquidation BULLISH
Short Buildup BULLISH
Short Buildup BULLISH
Short Buildup BULLISH
Short Buildup BULLISH
Short Buildup BULLISH
Short Buildup BULLISH
Short Buildup BULLISH
Long Buildup BEARISH
Short Buildup BULLISH
Long Liquidation BULLISH
Short Buildup BULLISH
Long Liquidation BULLISH

Call Volume
Put Volume

0 0 0
85 1 90 2 00
1 1
0 00 Call Price change
0
12 Put Price Change
 Price Change in
Change OI Signal
Call <0 <0 Long Liquidation
<0 >0 Short Buildup
>0 >0 Long Buildup
>0 <0 Short Covering

Put <0 <0 Long Liquidation

<0 >0 Short Buildup
>0 >0 Long Buildup
>0 <0 Short Covering
Aug 20, 2018 Option Chain (Equity Derivatives)
Last Update @ 4:22:28 View Options Contracts for:
NIFTY OR
11550.8 Filter by: Expiry Date
11600 Futures contracts
CE PE
CE PE
CE PE CALLS
CEStrike Price PEStrike Price Chart
CE PE
CE9100 PE9100 Graph
CE9150 PE9150 Graph
CE9200 PE9200 Graph
CE9250 PE9250 Graph
CE9300 PE9300 Graph
CE9350 PE9350 Graph
CE9400 PE9400 Graph
CE9450 PE9450 Graph
CE9500 PE9500 Graph
CE9550 PE9550 Graph
CE9600 PE9600 Graph
CE9650 PE9650 Graph
CE9700 PE9700 Graph
CE9750 PE9750 Graph
CE9800 PE9800 Graph
CE9850 PE9850 Graph
CE9900 PE9900 Graph
CE9950 PE9950 Graph
CE10000 PE10000 Graph
CE10050 PE10050 Graph
CE10100 PE10100 Graph
CE10150 PE10150 Graph
CE10200 PE10200 Graph
CE10250 PE10250 Graph
CE10300 PE10300 Graph
CE10350 PE10350 Graph
CE10400 PE10400 Graph
CE10450 PE10450 Graph
CE10500 PE10500 Graph
CE10550 PE10550 Graph
CE10600 PE10600 Graph
CE10650 PE10650 Graph
CE10700 PE10700 Graph
CE10750 PE10750 Graph
CE10800 PE10800 Graph
CE10850 PE10850 Graph
CE10900 PE10900 Graph
CE10950 PE10950 Graph
CE11000 PE11000 Graph
CE11050 PE11050 Graph
CE11100 PE11100 Graph
CE11150 PE11150 Graph
CE11200 PE11200 Graph
CE11250 PE11250 Graph
CE11300 PE11300 Graph
CE11350 PE11350 Graph
CE11400 PE11400 Graph
CE11450 PE11450 Graph
CE11500 PE11500 Graph
CE11550 PE11550 Graph
CE11600 PE11600 Graph
CE11650 PE11650 Graph
CE11700 PE11700 Graph
CE11750 PE11750 Graph
CE11800 PE11800 Graph
CE11850 PE11850 Graph
CE11900 PE11900 Graph
CE11950 PE11950 Graph
CE12000 PE12000 Graph
CE12050 PE12050 Graph
CE12100 PE12100 Graph
CE12150 PE12150 Graph
CE12200 PE12200 Graph
CE12250 PE12250 Graph
CE12300 PE12300 Graph
CE12350 PE12350 Graph
CE12400 PE12400 Graph
CE12450 PE12450 Graph
CE12500 PE12500 Graph
CE12550 PE12550 Graph
CE12600 PE12600 Graph
CE12650 PE12650 Graph
CE12700 PE12700 Graph
CE12750 PE12750 Graph
CE12800 PE12800 Graph
CE12850 PE12850 Graph
CE12900 PE12900 Graph
CE12950 PE12950 Graph
CE PE Total
CE PE
CE PE Top
CE PE Note : 10% interest rate is applied while computing implied volatility.
CE PE highlighted Highlighted options are in-the-money.
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
CE PE
Underlying Index: NIFTY 11550.80 As on Aug 20, 2018 14:22:28 IST

OI Chng in OI Volume IV LTP Net Chng

785,625 -3,225 187 - 2,465 87

- - - - - -
48,450 -825 53 - 2,368 89
- - - - - -
8,550 -75 2- 2,260 188
- - - - - -
25,500 - - - - -
- - - - - -
665,700 -51,225 3,196 - 2,061 89
- - - - - -
87,825 -3,975 588 - 1,965 88
75 - - - - -
30,000 - 32 - 1,843 62
- - - - - -
49,125 -375 70 - 1,761 78
- - - - - -
28,575 -75 39 - 1,661 159
- - - - - -
351,375 -40,125 618 - 1,561 79
- - - - - -
61,200 - - - - -
- - - - - -
90,300 -675 12 - 1,363 75
- - - - - -
133,725 -225 11 - 1,262 78
75 - - - - -
90,525 -525 36 - 1,162 80
75 - - - - -
237,450 -3,075 133 - 1,062 78
1,650 - - - - -
222,375 -300 40 - 969 88
600 - - - - -
368,175 -5,400 124 - 863 82
5,250 - - - - -
402,975 -21,600 449 - 765 82
2,250 - - - - -
323,475 -2,475 131 - 667 77
 10,725 -1,125 22 - 618 161
708,525 2,400 1,303 - 563 64
20,175 -75 4- 518 113
600,675 -25,200 1,255 - 467 71
21,075 -150 21 - 420 71
903,225 -26,700 2,954 - 373 69
35,775 -7,725 177 - 331 72
1,344,900 -35,475 7,517 8 283 63
63,675 -8,775 942 7 235 56
2,473,050 -363,450 28,335 9 194 51
169,950 -28,050 3,859 9 153 43
3,553,275 -101,625 109,074 9 117 36
633,525 -5,025 24,860 9 86 28
3,837,375 243,450 138,728 9 59 21
404,625 123,600 13,900 9 39 15
2,946,900 317,925 111,614 9 24 9
324,975 165,675 8,034 9 14 5
1,713,075 128,850 46,539 9 8 3
75,525 28,800 1,984 9 5 1
779,250 216,150 24,913 10 4 0
80,550 - 32 10 3 0
1,640,625 -170,325 20,771 11 3 0
2,175 1,125 46 12 3 0
241,200 46,050 3,868 13 2 0
75 - - - - -
201,450 5,175 682 15 2 0
1,050 - - - - -
142,425 -3,375 390 17 2 0
- - - - - -
54,600 4,425 285 18 2 0
75 - - - - -
810,075 -14,400 4,742 20 2 0
2,400 - - - - -
16,200 300 23 21 1 -1
- - - - - -
2,775 - - - - -
- - - - - -
33,600 300 13 24 1 -1
150 - - - - -
225 - - - - -
- - - - - -
27,870,825 562,608

e is applied while computing implied volatility.

options are in-the-money.
 PUTS
Bid Bid Ask Ask Strike Price Bid Bid Ask Ask Net Chng LTP IV Volume Chng in OI
Qty Price Price Qty Qty Price Price Qty
75 2,451 2,458 375 9,100 1,275 1 1 5,700 0 1 52 578 -17,325
900 2,384 2,428 900 9,150 7,500 0- - - - - - -
75 2,349 2,358 225 9,200 300 1 1 7,500 0 1 50 91 -225
3,000 2,283 2,328 900 9,250 7,500 0- - - - - - -
75 2,249 2,261 75 9,300 75 1 2 300 1 2 53 1-
3,000 2,185 2,228 900 9,350 7,500 0- - - - - - -
150 2,142 2,159 75 9,400 600 1 2 300 - - - - -
3,000 2,085 2,128 900 9,450 7,500 0- - - - - - -
150 2,055 2,060 75 9,500 1,575 2 2 15,675 0 2 48 1,895 21,075
3,000 1,985 2,028 900 9,550 7,500 0- - - - - - -
75 1,952 1,964 300 9,600 600 2 2 75 0 2 46 152 2,250
3,000 1,885 1,928 900 9,650 7,500 0- - - - - - -
150 1,851 1,857 300 9,700 2,100 2 2 225 0 2 44 66 1,875
3,000 1,785 1,828 900 9,750 7,500 0- - - - - - -
75 1,751 1,758 75 9,800 300 2 2 150 0 2 42 472 -4,050
3,900 1,685 1,728 900 9,850 7,500 0- - - - - - -
75 1,652 1,659 75 9,900 750 2 2 150 0 2 40 181 -225
3,000 1,585 1,628 900 9,950 7,500 1- - - - - - -
75 1,554 1,561 375 10,000 975 2 2 3,525 0 2 38 1,323 -10,725
3,000 1,486 1,528 900 10,050 7,500 1- - - - - - -
75 1,451 1,468 75 10,100 750 2 2 1,350 0 2 36 320 -75
- - - - 10,150 7,500 1- - - - - - -
75 1,354 1,361 75 10,200 450 3 3 300 0 3 34 592 -
- - - - 10,250 7,500 1- - - - - - -
75 1,254 1,263 75 10,300 3,000 3 3 1,800 - 3 32 1,301 20,625
- - - - 10,350 7,500 1- - - - - - -
75 1,161 1,164 150 10,400 1,050 3 3 2,550 0 3 30 1,817 36,375
3,000 1,088 1,132 900 10,450 150 3 4 3,000 -2 3 29 38 -1,050
75 1,060 1,068 75 10,500 225 3 3 3,825 -1 3 28 6,122 -138,375
3,900 990 1,031 900 10,550 975 3 4 675 0 4 27 88 450
150 957 962 75 10,600 4,275 4 4 150 -1 4 26 4,114 -31,125
3,000 892 932 3,900 10,650 1,200 4 4 750 -1 4 25 70 375
150 858 863 75 10,700 1,425 4 4 675 -1 4 24 7,667 -111,150
75 802 832 75 10,750 75 4 4 1,500 -1 4 23 380 -4,650
300 764 765 75 10,800 1,725 4 4 1,050 -1 4 22 14,560 44,175
900 698 733 3,900 10,850 1,350 5 5 1,050 -1 5 21 874 -7,575
75 661 666 150 10,900 2,250 5 5 450 -2 5 21 12,851 -141,225
 300 604 623 150 10,950 2,100 6 6 900 -3 6 20 1,276 -30,150
75 564 567 300 11,000 2,625 7 7 1,575 -4 7 19 29,066 -138,375
75 506 528 75 11,050 1,275 8 8 75 -5 8 18 779 -4,800
75 467 469 150 11,100 1,350 9 10 1,125 -6 10 17 27,029 -374,475
75 414 420 75 11,150 2,100 11 11 825 -8 11 17 2,171 -40,725
150 374 375 75 11,200 3,075 14 14 825 -10 14 16 46,866 40,650
150 322 327 150 11,250 150 17 17 300 -13 17 15 6,582 34,125
75 282 283 75 11,300 1,650 21 21 2,175 -16 21 14 74,146 364,650
600 234 236 150 11,350 600 26 27 75 -20 27 14 14,844 -26,700
450 194 194 75 11,400 1,950 34 34 300 -25 34 13 116,910 452,250
75 152 153 75 11,450 75 43 43 75 -33 43 13 22,107 286,350
225 117 117 2,250 11,500 75 56 56 2,625 -38 56 12 132,027 1,840,275
75 86 86 75 11,550 150 73 73 75 -46 73 12 17,427 465,075
375 59 59 300 11,600 75 95 95 225 -53 95 11 44,505 612,450
75 38 39 450 11,650 1,125 122 124 75 -61 123 11 965 10,350
525 24 24 225 11,700 75 157 157 75 -68 157 11 10,222 134,025
1,575 14 14 450 11,750 150 193 203 300 - - - - -
4,650 8 8 600 11,800 75 238 239 150 -76 238 11 1,997 48,600
1,350 5 5 2,475 11,850 75 270 295 300 -112 286 15 5 -375
5,700 3 4 26,625 11,900 75 330 334 150 -77 332 14 89 3,075
3,000 3 3 900 11,950 7,500 367 393 300 - - - - -
10,800 3 3 14,925 12,000 225 432 434 675 -76 433 16 1,255 -37,275
900 2 3 750 12,050 75 469 495 75 - - - - -
1,875 2 2 1,575 12,100 75 522 538 150 - - - - -
75 2 3 3,000 12,150 750 559 596 300 - - - - -
450 2 2 450 12,200 75 625 635 75 - - - - -
6,000 1 3 3,000 12,250 3,900 658 696 300 - - - - -
975 2 2 1,875 12,300 150 727 736 75 -75 724 26 12 -150
6,000 1 3 6,000 12,350 750 758 796 300 - - - - -
600 2 2 750 12,400 150 824 835 75 -107 821 27 109 -675
75 1 3 6,000 12,450 750 857 893 3,000 - - - - -
5,700 2 2 4,575 12,500 150 923 930 75 -78 927 30 219 -5,775
6,000 0 3 3,000 12,550 3,000 957 993 75 - - - - -
825 1 2 300 12,600 150 1,023 1,033 375 -80 1,018 31 80 -2,700
6,000 0 3 6,000 12,650 3,900 1,057 1,093 75 - - - - -
3,900 1 2 3,000 12,700 150 1,116 1,143 3,000 - - - - -
6,000 0 3 6,000 12,750 3,900 1,157 1,193 75 - - - - -
2,400 1 2 75 12,800 225 1,216 1,243 3,000 - - - - -
75 1 3 6,000 12,850 3,900 1,257 1,293 75 - - - - -
3,600 0 2 3,000 12,900 75 1,315 1,340 75 - - - - -
6,000 0 3 6,000 12,950 825 1,329 1,690 75 - - - - -
606,241
 Strike PCR

#DIV/0!
#DIV/0!
#DIV/0!
OI Chart #VALUE!
#DIV/0!
246,375 Graph 0.31
- Graph #VALUE!
12,075 Graph 0.25
- Graph #VALUE!
10,125 Graph 1.18
- Graph #VALUE!
13,650 Graph 0.54
- Graph #VALUE!
699,900 Graph 1.05
- Graph #VALUE!
37,725 Graph 0.43
75 Graph 1.00
36,675 Graph 1.22
- Graph #VALUE!
133,125 Graph 2.71
- Graph #VALUE!
202,575 Graph 7.09
- Graph #VALUE!
1,026,075 Graph 2.92
750 Graph #VALUE!
296,025 Graph 4.84
75 Graph #VALUE!
373,275 Graph 4.13
- Graph #VALUE!
608,175 Graph 4.55
59,100 Graph 788.00
970,050 Graph 10.72
9,300 Graph 124.00
2,493,900 Graph 10.50
55,050 Graph 33.36
1,728,000 Graph 7.77
50,925 Graph 84.88
1,735,050 Graph 4.71
71,175 Graph 13.56
2,179,500 Graph 5.41
101,550 Graph 45.13
1,671,525 Graph 5.17
 134,475 Graph 12.54
4,473,450 Graph 6.31
103,125 Graph 5.11
2,208,000 Graph 3.68
279,900 Graph 13.28
4,077,900 Graph 4.51
450,375 Graph 12.59
4,538,850 Graph 3.37
595,125 Graph 9.35
4,464,825 Graph 1.81
677,325 Graph 3.99
3,830,250 Graph 1.08
509,100 Graph 0.80
1,025,775 Graph 0.27
12,150 Graph 0.03
491,700 Graph 0.17
150 Graph #REF!
110,325 Graph #REF!
- Graph #REF!
12,375 Graph #REF!
- Graph #REF!
565,425 Graph #REF!
- Graph #REF!
975 Graph #REF!
- Graph #REF!
19,875 Graph #REF!
- Graph #REF!
53,250 Graph #REF!
- Graph #REF!
9,000 Graph #REF!
- Graph #REF!
242,400 Graph #REF!
75 Graph #REF!
9,000 Graph #REF!
- Graph #REF!
75 Graph #REF!
- Graph #REF!
- Graph #REF!
- Graph #REF!
375 Graph #REF!
- Graph #REF!
43,717,425 Total #REF!
#REF!
#REF!
#REF!
#REF!
#REF!
 #REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#DIV/0!