Call OI Strike Put OI Call value Put value Total Strike

2,100 10800 105,450 0 3,292,935,000 3,292,935,000 10800.00

- 10900 26,700 210,000 2,751,667,500 2,751,877,500 10900.00
3,500,000,000
7,275 11000 813,525 420,000 2,213,070,000 2,213,490,000 11000.00
2,700 11100 89,175 1,357,500 1,755,825,000 1,757,182,500 11100.00
5,100 11200 479,325 2,565,000 1,307,497,500 3,000,000,000
1,310,062,500 11200.00
6,525 11300 338,250 4,282,500 907,102,500 911,385,000 11300.00
64,950 11400 708,075 6,652,500 540,532,500 547,185,000 11400.00
2,500,000,000
320,025 11500 1,004,925 15,517,500 244,770,000 260,287,500 11500.00
625,650 11600 1,553,025 56,385,000 49,500,000 105,885,000 11600.00
2,000,000,000
1,404,450 11700 320,925 159,817,500 9,532,500 169,350,000 11700.00
939,825 11800 67,500 403,695,000 1,657,500 405,352,500 11800.00
1,500,000,000
456,975 11900 5,925 741,555,000 532,500 742,087,500 11900.00
941,025 12000 5,325 1,125,112,500 0 1,125,112,500 12000.00
1,000,000,000
120,525 12100 - 1,602,772,500 -532,500 1,602,240,000 12100.00
26,550 12200 - 2,092,485,000 -1,065,000 2,091,420,000 12200.00
19,200 12300 - 2,584,852,500 -1,597,500 500,000,000
2,583,255,000 12300.00

Max Pain 11600.00

0
10800 10900 11000
 Max Pain- NIFTY
,000,000

,000,000

,000,000

,000,000

,000,000

,000,000

,000,000

0
10800 10900 11000 11100 11200 11300 11400 11500 11600 11700 11800 11900 12000 12100 12200 12300

;;
Call OI Strike Put OI Call value Put value Total Strike
120 29100 74,660 0 1,227,134,000 1,227,134,000 29100.00
320 29200 148,000 12,000 999,714,000 999,726,000 29200.00
380 29300 172,400 56,000 787,094,000 787,150,000 29300.00
10,320 29400 211,940 138,000 591,714,000 591,852,000 29400.00
26,940 29500 389,780 1,252,000 417,528,000 418,780,000 29500.00
6,320 29600 226,500 5,060,000 282,320,000 287,380,000 29600.00
35,500 29700 327,800 9,500,000 169,762,000 179,262,000 29700.00
86,920 29800 333,520 17,490,000 89,984,000 107,474,000 29800.00
137,640 29900 128,880 34,172,000 43,558,000 77,730,000 29900.00
483,640 30000 274,820 64,618,000 10,020,000 74,638,000 30000.00
215,920 30100 28,240 143,428,000 3,964,000 147,392,000 30100.00
291,800 30200 25,000 243,830,000 732,000 244,562,000 30200.00
233,620 30300 7,320 373,412,000 0 373,412,000 30300.00
184,860 30400 3,780 526,356,000 -732,000 525,624,000 30400.00
420,760 30500 12,500 697,786,000 -1,842,000 695,944,000 30500.00
167,300 30600 560 911,292,000 -4,202,000 907,090,000 30600.00

Max Pain 30000.00

 Max Pain- Banknift y
1,200,000,000

1,000,000,000

800,000,000

600,000,000

400,000,000

200,000,000

0
29100 29200 29300 29400 29500 29600 29700 29800 29900 30000 30100 30200 30300 30400 30500

;;
 Apr 12, 201 Option Chain (Equity Derivatives)
Last Update @ 15:30:3 View Options Contracts for:
NIFTY OR
11643.4 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
CE13000 PE13000 Graph
CE13050 PE13050 Graph
CE13100 PE13100 Graph
CE13150 PE13150 Graph
CE13200 PE13200 Graph
CE PE Total
CE PE
CE PE Top
CE PE Note :
CE PE
CE PE 10% interest rate is applied while computing implied volatility.
CE PE
CE PE
CE PE Open Interest values in the option chain are refreshed at the end of the day after bhav
#REF! #REF! highlighted Highlighted options are in-the-money.
#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!
#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!
Underlying Index: NIFTY 11643.45 As on Apr 12, 2019 15:30:30 IST

OI Chng in OI Volume IV LTP

- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - 2- 1,700
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
2,100 -150 4- 855
- - - - -
- - - - -
- - - - -
7,275 -5,775 216 - 646
- - - - -
2,700 -75 10 23 568
75 - - - 450
5,100 450 42 - 451
- - - - -
6,525 1,350 251 - 353
75 75 1- 289
64,950 48,300 3,447 - 262
3,525 3,525 834 10 217
320,025 85,425 26,873 8 167
64,875 4,950 8,336 9 127
625,650 1,950 148,004 9 90
388,425 142,725 79,450 9 62
1,404,450 -175,575 235,370 9 36
592,875 264,150 62,360 9 19
939,825 231,525 118,975 9 10
285,150 14,925 28,587 9 5
456,975 102,675 53,129 9 3
84,075 49,575 5,882 10 2
941,025 193,575 34,399 11 1
1,800 1,725 174 12 1
120,525 29,625 6,539 13 1
450 450 11 15 1
26,550 5,625 1,023 15 1
75 - - - 6
19,200 8,325 336 18 1
1,050 - - - 1
10,875 -75 4 20 1
- - - - -
828,225 54,075 6,599 21 1
- - - - -
- - - - -
- - - - -
- - - - -
- - 2 23 0
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
 - - - - -
- - - - -
- - 299 35 0
7,204,425 821,159

d while computing implied volatility.

option chain are refreshed at the end of the day after bhavcopy file has been made available on the website.
tions are in-the-money.
 PUTS
Net Chng Bid Bid Ask Ask Strike Price Bid Bid Ask Ask Net Chng LTP IV Volume
Qty Price Price Qty Qty Price Price Qty
- 4,950 2,259 2,675 3,000 9,100 75 0 2 3,000 - - - -
- 4,950 2,215 2,813 4,950 9,150 75 0 3 3,000 - - - -
- 4,950 2,240 2,575 3,000 9,200 75 0 3 3,000 - - - -
- 4,950 2,127 2,706 4,950 9,250 75 0 3 3,000 - - - -
- 4,950 2,140 2,475 3,000 9,300 75 0 3 3,000 - - - -
- 4,950 2,038 2,592 4,950 9,350 75 0 3 3,000 - - - -
- 4,950 2,040 2,375 3,000 9,400 75 0 1 300 -1 0 52 2
- 4,950 1,950 2,481 4,950 9,450 75 0 3 3,000 - - - -
- 4,950 1,940 2,275 3,000 9,500 75 0 3 3,000 - - - -
- 4,950 1,861 2,368 4,950 9,550 75 0 3 3,000 - - - -
- 4,950 1,840 2,175 3,000 9,600 75 0 3 3,000 - - - -
- 4,950 1,773 2,254 4,950 9,650 75 0 3 3,000 - - - -
- 4,950 1,740 2,075 3,000 9,700 75 0 3 3,000 - - - -
- 4,950 1,685 2,139 4,950 9,750 75 0 3 3,000 - - - -
- 4,950 1,640 1,975 3,000 9,800 75 0 3 3,000 - - - -
- 4,950 1,596 2,026 4,950 9,850 75 0 3 3,000 - - - -
- 4,950 1,540 1,875 3,000 9,900 75 0 3 3,000 - - - -
763 4,950 1,508 1,917 4,950 9,950 4,500 0 3 3,000 - - - -
- 4,950 1,445 1,775 3,000 10,000 600 0 1 225 -1 1 46 2
- 4,950 1,411 1,803 4,950 10,050 - - - - - - - -
- 4,950 1,349 1,675 3,000 10,100 1,500 0 1 600 - - - -
- 4,950 1,319 1,689 4,950 10,150 - - - - - - - -
- 4,950 1,260 1,575 3,000 10,200 825 0 1 600 - - - -
- 4,950 1,243 1,579 4,950 10,250 - - 2 750 - - - -
- 4,950 1,172 1,475 4,950 10,300 - - 1 600 - - - -
- 4,950 1,155 1,465 4,950 10,350 - - 3 750 - - - -
- 600 1,139 1,375 600 10,400 375 0 1 75 -71 0 32 54
- 4,950 1,093 1,353 4,950 10,450 600 0 3 750 - - - -
- 600 1,023 1,275 600 10,500 3,000 1 1 975 -1 1 34 1,063
- 600 1,009 1,296 600 10,550 525 0 2 75 -1 0 27 5
- 600 961 1,175 600 10,600 2,325 1 1 1,200 -1 1 31 204
- 4,950 930 1,201 600 10,650 900 0- - - - - -
- 600 889 1,075 600 10,700 300 1 2 3,600 -1 2 29 509
- 4,950 801 1,064 4,950 10,750 600 0 3 750 - - - -
42 150 841 856 150 10,800 5,700 1 2 1,200 -1 1 26 1,574
- 4,950 713 951 4,950 10,850 600 0 2 750 - - - -
- 600 550 875 600 10,900 1,275 2 2 2,100 -1 242 732
- 600 635 770 600 10,950 75 2 2 975 -275 243 81
13 675 642 655 75 11,000 1,875 2 2 75 -1 2
22 13,612
- 4,950 369 729 600 11,050 75 2 3 3,000 -333 202 24
38 450 543 556 75 11,100 3,000 2 3 300 0 203 8,247
- 75 491 508 75 11,150 1,200 3 4 9,000 -1 183 1,220
25 75 448 457 75 11,200 75 3 4 150 0 4
17 21,949
- 600 246 529 600 11,250 750 3 4 600 -1 164 1,994
19 300 347 359 75 11,300 825 4 5 75 -1 4
15 29,522
206 600 203 375 600 11,350 75 5 5 75 -2 5
14 12,158
18 75 252 261 75 11,400 75 7 7 150 -4 7
13 62,796
16 450 207 216 75 11,450 600 8 9 75 -6 9
12 35,093
7 225 167 172 75 11,500 225 14 15 750 -10 15
11 133,862
4 600 123 131 75 11,550 825 22 22 1,725 -15 22
11 67,728
0 75 90 92 900 11,600 4,125 36 36 225 -18 36
11 233,375
-2 75 60 62 225 11,650 1,500 54 56 75 -21 54
10 45,530
-7 600 35 36 3,825 11,700 75 76 80 75 -28 76
9 70,452
-7 600 19 20 300 11,750 75 104 114 75 -22 112
10 2,934
-5 300 9 10 600 11,800 300 146 152 75 -29 146
8 7,188
-2 150 5 5 4,575 11,850 75 186 206 75 -782 190
8 262
-2 4,050 3 3 75 11,900 75 236 249 75 -12 250
14 358
-1 4,125 2 2 1,200 11,950 75 283 304 75 - - - -
-1 1,800 1 1 1,275 12,000 75 334 343 75 -23 335 - 82
0 75 1 2 225 12,050 600 325 479 600 - - - -
-1 75 1 1 3,525 12,100 75 430 618 600 - - - -
0 75 1 1 75 12,150 600 392 586 600 - - - -
0 1,950 1 1 375 12,200 600 414 660 600 - - - -
- 300 0 2 750 12,250 600 494 670 600 - - - -
0 75 1 1 75 12,300 600 514 773 600 - - - -
- 300 0 3 3,000 12,350 600 592 792 600 - - - -
0 225 0 1 675 12,400 600 614 864 600 - - - -
- 4,500 0 2 3,000 12,450 600 680 900 600 - - - -
-1 12,150 1 1 825 12,500 600 714 968 600 - - - -
- 4,500 0 2 3,000 12,550 600 768 1,025 600 - - - -
- 600 0 2 3,000 12,600 600 848 1,070 600 - - - -
- 4,500 0 2 3,000 12,650 600 894 1,120 600 - - - -
- 300 0 2 3,000 12,700 600 941 1,170 600 - - - -
-1 600 0 2 3,000 12,750 600 987 1,225 600 - - - -
- 300 0 2 3,000 12,800 600 1,034 1,275 600 - - - -
- 4,500 0 2 3,000 12,850 600 1,081 1,326 600 - - - -
- 600 0 2 3,000 12,900 600 1,127 1,440 600 - - - -
- 4,500 0 2 3,000 12,950 600 1,173 1,425 600 - - - -
- 600 0 2 525 13,000 600 1,233 1,540 600 - - - -
- 4,500 0 3 3,000 13,050 600 1,266 1,619 600 - - - -
- 600 0 2 525 13,100 600 1,313 1,574 600 - - - -
- 4,500 0 3 3,000 13,150 600 1,292 1,691 600 - - - -
0 825 0 2 4,500 13,200 4,950 1,402 1,740 4,950 - - - -
752,612
 Strike PCR

#DIV/0!
#DIV/0!
#DIV/0!
Chng in OI OI Chart #VALUE!
#DIV/0!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
75 75 Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
- - Graph #VALUE!
1,350 1,350 Graph #VALUE!
- - Graph #VALUE!
1,275 225,600 Graph #VALUE!
-75 75 Graph #VALUE!
2,175 9,825 Graph #VALUE!
- - Graph #VALUE!
300 55,350 Graph #VALUE!
- - Graph #VALUE!
2,250 105,450 Graph 50.21
- - Graph #VALUE!
5,625 26,700 Graph #VALUE!
75 75 Graph #VALUE!
87,375 813,525 Graph 111.82
450 450 Graph #VALUE!
-24,000 89,175 Graph 33.03
45,150 46,425 Graph 619.00
295,275 479,325 Graph 93.99
40,125 69,450 Graph #VALUE!
123,375 338,250 Graph 51.84
57,075 123,675 Graph 1649.00
202,350 708,075 Graph 10.90
90,075 219,900 Graph 62.38
437,175 1,004,925 Graph 3.14
359,025 605,550 Graph 9.33
811,650 1,553,025 Graph 2.48
169,800 276,300 Graph 0.71
85,500 320,925 Graph 0.23
22,500 44,250 Graph #REF!
22,650 67,500 Graph #REF!
4,350 4,350 Graph #REF!
450 5,925 Graph #REF!
- - Graph #REF!
525 5,325 Graph #REF!
- - Graph #REF!
- - Graph #REF!
- - Graph #REF!
- - Graph #REF!
- - Graph #REF!
- - Graph #REF!
- - Graph #REF!
- - Graph #REF!
- - Graph #REF!
- - Graph #REF!
- - Graph #REF!
- - Graph #REF!
- - Graph #REF!
- - Graph #REF!
- - Graph #REF!
- - Graph #REF!
- - Graph #REF!
- - Graph #REF!
- - Graph #DIV/0!
- - Graph #DIV/0!
- - Graph #DIV/0!
- - Graph #DIV/0!
- - Graph #DIV/0!
- - Graph #DIV/0!
7,200,825 Total #DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
 NIFTY SPOT

OR
price Call Call change in
Interpretation OI change Call Net OI
change Volume OI
CE10800 PE10800 Short covering DOWN UP 4 2100 -150
CE10900 PE10900 Long Buildup UP UP - - -
CE11000 PE11000 Short covering DOWN UP 216 7275 -5775
CE11100 PE11100 Short covering DOWN UP 10 2700 -75
CE11200 PE11200 Long Buildup UP UP 42 5100 450
CE11300 PE11300 Long Buildup UP UP 251 6525 1350
CE11400 PE11400 Long Buildup UP UP 3447 64950 48300
CE11500 PE11500 Long Buildup UP UP 26873 320025 85425
CE11600 PE11600 Short Buildup UP DOWN 148004 625650 1950
CE11700 PE11700 Long Liquidation DOWN DOWN 235370 1404450 -175575
CE11800 PE11800 Short Buildup UP DOWN 118975 939825 231525
CE11900 PE11900 Short Buildup UP DOWN 53129 456975 102675
CE12000 PE12000 Short Buildup UP DOWN 34399 941025 193575
CE12100 PE12100 Short Buildup UP DOWN 6539 120525 29625
CE12200 PE12200 Short Buildup UP DOWN 1023 26550 5625
CE12300 PE12300 Short Buildup UP DOWN 336 19200 8325
 CALLS

25

20

15

10

0
1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1
-5

-10

-15

-20
 0
1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1
-5

-10

-15

-20

CHG in OI > Volume - Better to Sell the strike

STRIKE 10900 11000 11100 11200

CE SELL BUY BUY SELL
PE SELL SELL BUY SELL
 PCR RATIO
11643.4 Last Update @ 15:30:3 Apr 12, 201 Oversold CURRENT
0.72 0.00
0
Call Price Put Price Put Change in Put price
Call LTP strike Put LTP Put Net OI
change Change OI Volume change
42 855 10800 1.35 -0.9 2250 105450 1574 DOWN
- - 10900 1.85 -0.6 5625 26700 732 DOWN
12.95 645.65 11000 2.35 -0.7 87375 813525 13612 DOWN
38.35 568.1 11100 3 -0.25 -24000 89175 8247 DOWN
25.15 450.5 11200 3.55 -0.25 295275 479325 21949 DOWN
18.5 352.75 11300 4.3 -1.3 123375 338250 29522 DOWN
17.95 261.95 11400 6.75 -4.05 202350 708075 62796 DOWN
6.8 167 11500 14.95 -10.35 437175 1004925 133862 DOWN
-0.2 90.2 11600 36.2 -17.5 811650 1553025 233375 DOWN
-6.6 36 11700 76.15 -27.8 85500 320925 70452 DOWN
-5.1 9.85 11800 145.5 -29.05 22650 67500 7188 DOWN
-1.65 2.55 11900 250 -11.75 450 5925 358 DOWN
-0.75 1.3 12000 335 -22.55 525 5325 82 DOWN
-0.5 0.95 12100 - - - - - UP
-0.3 0.9 12200 - - - - - UP
-0.35 0.85 12300 - - - - - UP
 PUTS

90
80
70
60

Call change in OI 50
Put Change in OI
Call Volume 40 Put Volume
1 1 1 1 1 1 30
20
10
0
1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1
-10
 Call Volume 40 Put Volume
1 1 1 1 1 1 30
20
10
0
1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1
-10

Sell the strike CHG in OI < Volume - Better to Buy the strike

11300 11400 11500 11600 11700 11800 11900 12000 12100

SELL SELL SELL BUY BUY SELL SELL SELL SELL
SELL SELL SELL SELL SELL SELL SELL SELL SELL
PCR RATIO Todays Date
Overbought 18/May/20
1.60

OI change Interpretation

UP Short Buildup
UP Short Buildup
UP Short Buildup
DOWN Long Liquidation
UP Short Buildup
UP Short Buildup
UP Short Buildup
UP Short Buildup
UP Short Buildup
UP Short Buildup
UP Short Buildup
UP Short Buildup
UP Short Buildup
UP Long Buildup
UP Long Buildup
UP Long Buildup
 Put Change in OI
Put Volume

1 1 1
 Put Volume

1 1 1

12200
SELL
SELL
Apr 12, 2019 Option Chain (Equity Derivatives)
Last Update @ 15:30:30 View Options Contracts for:
BANKNIFTY OR
29938.55 Filter by: Expiry Date
29900 Futures contracts
CE PE
CE PE
CE PE CALLS
CEStrike Price PEStrike Price Chart
CE PE
CE25100 PE25100 Graph
CE25200 PE25200 Graph
CE25300 PE25300 Graph
CE25400 PE25400 Graph
CE25500 PE25500 Graph
CE25600 PE25600 Graph
CE25700 PE25700 Graph
CE25800 PE25800 Graph
CE25900 PE25900 Graph
CE26000 PE26000 Graph
CE26100 PE26100 Graph
CE26200 PE26200 Graph
CE26300 PE26300 Graph
CE26400 PE26400 Graph
CE26500 PE26500 Graph
CE26600 PE26600 Graph
CE26700 PE26700 Graph
CE26800 PE26800 Graph
CE26900 PE26900 Graph
CE27000 PE27000 Graph
CE27100 PE27100 Graph
CE27200 PE27200 Graph
CE27300 PE27300 Graph
CE27400 PE27400 Graph
CE27500 PE27500 Graph
CE27600 PE27600 Graph
CE27700 PE27700 Graph
CE27800 PE27800 Graph
CE27900 PE27900 Graph
CE28000 PE28000 Graph
CE28100 PE28100 Graph
CE28200 PE28200 Graph
CE28300 PE28300 Graph
CE28400 PE28400 Graph
CE28500 PE28500 Graph
CE28600 PE28600 Graph
CE28700 PE28700 Graph
CE28800 PE28800 Graph
CE28900 PE28900 Graph
CE29000 PE29000 Graph
CE29100 PE29100 Graph
CE29200 PE29200 Graph
CE29300 PE29300 Graph
CE29400 PE29400 Graph
CE29500 PE29500 Graph
CE29600 PE29600 Graph
CE29700 PE29700 Graph
CE29800 PE29800 Graph
CE29900 PE29900 Graph
CE30000 PE30000 Graph
CE30100 PE30100 Graph
CE30200 PE30200 Graph
CE30300 PE30300 Graph
CE30400 PE30400 Graph
CE30500 PE30500 Graph
CE30600 PE30600 Graph
CE30700 PE30700 Graph
CE30800 PE30800 Graph
CE30900 PE30900 Graph
CE31000 PE31000 Graph
CE31100 PE31100 Graph
CE31200 PE31200 Graph
CE31300 PE31300 Graph
CE31400 PE31400 Graph
CE31500 PE31500 Graph
CE31600 PE31600 Graph
CE31700 PE31700 Graph
CE31800 PE31800 Graph
CE31900 PE31900 Graph
CE32000 PE32000 Graph
CE PE Total
CE PE
CE PE Top
CE PE Note :
CE PE
CE PE 10% interest rate is applied while computing implied volatility.
CE PE
CE PE
CE PE Open Interest values in the option chain are refreshed at the end of the day after bhav
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
CE PE
CE PE
CE PE
Underlying Index: BANKNIFTY 29938.55 As on Apr 12, 2019 15:30:30 IST

OI Chng in OI Volume IV

- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
100 - - -
- - - -
- - - -
100 - 2-
- - - -
20 - - -
80 - - -
540 - 1-
400 - 5-
140 - - -
120 - - -
180 - 1-
660 - - -
1,040 40 3 29.63
20 - 1-
40 - 1-
400 - - -
140 - - -
3,160 80 9-
 20 20 1-
40 - - -
280 20 6-
260 - 8 15.98
4,220 1,080 260 -
120 -100 6 19.13
320 200 100 22.21
380 120 66 13.81
10,320 9,040 1,211 -
26,940 -13,980 7,463 -
6,320 2,220 9,158 8.96
35,500 -2,600 43,587 10.23
86,920 5,620 131,206 11.85
137,640 16,280 168,947 12.07
483,640 85,080 428,551 11.93
215,920 93,620 259,791 11.72
291,800 106,260 349,074 11.96
233,620 90,420 219,628 11.92
184,860 46,640 171,211 12
420,760 50,580 213,294 12.08
167,300 81,460 93,688 11.75
159,240 91,940 73,195 12.4
85,220 24,680 49,484 12.34
52,000 26,180 35,406 12.79
202,060 35,320 51,035 13.48
18,000 3,620 8,564 13.85
13,280 -2,240 6,620 14.58
2,120 860 3,750 15.28
3,860 520 2,478 15.52
48,860 11,000 5,702 17.37
1,360 980 589 17.42
40 40 111 18.77
- - - -
- - - -
50,080 27,880 3,085 21.02
2,950,440 2,337,298

d while computing implied volatility.

option chain are refreshed at the end of the day after bhavcopy file has been made available on the website.
tions are in-the-money.
 PUTS
LTP Net Chng Bid Bid Ask Ask Strike Price Bid Bid Ask Ask
Qty Price Price Qty Qty Price Price Qty
- - 120 4,557.85 4,987.90 120 25100 80 1.5 3.6 60
- - 120 4,610.00 4,887.90 120 25200 200 1.55 3 20
- - 120 4,510.00 4,787.90 120 25300 500 1.65 1.9 20
- - 120 4,410.00 4,687.90 120 25400 20 2.7 - -
- - 120 4,310.00 4,587.90 120 25500 20 0.5 - -
- - 120 4,210.00 4,487.90 120 25600 20 0.4 - -
- - 120 4,110.00 4,387.90 120 25700 20 0.4 - -
- - 120 4,010.00 4,287.90 120 25800 20 0.4 - -
- - 120 3,910.00 4,187.90 120 25900 20 0.4 - -
- - 120 3,807.35 4,087.90 120 26000 20 0.5 - -
- - 480 3,707.40 3,987.85 480 26100 20 0.4 - -
- - 480 3,607.40 3,887.85 480 26200 400 2.5 - -
- - 480 3,507.40 3,787.85 480 26300 20 0.4 - -
- - 120 3,433.35 3,666.85 480 26400 20 0.4 2.55 920
- - 480 3,307.40 3,587.85 480 26500 20 0.5 - -
- - 480 3,207.40 3,487.85 480 26600 20 0.45 - -
3,053.60 - 20 3,211.00 3,264.70 20 26700 20 0.4 - -
- - 480 3,007.40 3,287.85 480 26800 20 0.4 - -
- - 480 2,907.40 3,187.85 480 26900 20 0.4 - -
2,840.00 48 20 2,912.50 2,964.70 20 27000 20 1.35 2.9 420
- - 460 2,707.40 2,987.85 460 27100 20 0.4 - -
2,606.90 - 20 2,711.00 2,764.70 20 27200 20 0.4 - -
2,525.50 -1 20 2,611.70 2,664.70 20 27300 20 0.55 - -
2,359.00 -78.5 20 2,511.00 2,564.70 20 27400 20 0.6 - -
2,343.75 13.75 20 2,413.00 2,477.50 20 27500 80 2.5 3.5 200
2,194.05 - 20 2,311.65 2,364.70 20 27600 80 0.9 - -
2,094.75 - 20 2,213.00 2,260.00 20 27700 80 0.9 - -
1,959.00 -41 20 2,111.00 2,164.70 20 27800 80 0.9 3.20 20
1,850.00 - 40 2,013.10 2,070.00 20 27900 80 1.25 3.35 20
2,000.00 156.45 20 1,916.90 1,966.50 20 28000 100 3.10 4.00 180
1,824.05 -125.95 20 1,815.20 1,871.00 20 28100 400 2.20 8.5 80
1,566.65 -83.35 20 1,715.70 1,768.15 20 28200 400 2.70 5.65 80
1,500.00 - 20 1,619.35 1,660.65 20 28300 180 3.05 5.65 180
1,403.00 - 60 1,519.15 1,560.70 20 28400 280 4.40 5.7 100
1,396.00 99 20 1,422.25 1,461.85 20 28500 300 6.80 6.85 940
 1,260.00 1,076.50 20 1,318.35 1,362.10 20 28600 80 5.35 7.1 80
1,000.00 - 20 1,217.30 1,263.55 20 28700 40 6.35 7.5 20
1,147.75 88.2 20 1,121.30 1,163.95 20 28800 80 7.90 8.95 20
1,094.55 206.5 20 1,023.20 1,068.35 20 28900 100 10.10 13.35 100
934.55 65.25 40 933.85 967.8 20 29000 400 14.05 14.5 420
924.9 174.9 40 827.15 877 20 29100 240 16.10 17.5 100
865.75 215.75 20 730.75 776.6 20 29200 40 19.70 21.5 1,200
710 96.6 40 636.15 690.2 20 29300 140 23.10 27.7 20
583 43 400 566.7 583 60 29400 20 33.70 35.4 500
485.3 19.85 20 484.5 507.75 20 29500 1,000 48.5 49.7 120
409.15 15.55 40 405 428.05 20 29600 80 65.05 68.45 200
339.9 10.75 20 339.9 354.9 20 29700 140 90.15 93 140
289.95 19.1 20 273.45 289.95 20 29800 9,180 125.40 125.5 200
231.7 8.9 20 222.05 231.7 360 29900 180 164.85 169 20
176.7 -2.05 20 173.05 176.95 220 30000 400 211.20 219.25 40
129.35 -14.85 40 129.35 135 360 30100 200 260.30 277 40
97 -16.05 40 96.35 97 80 30200 20 321.35 340 20
68.25 -18.55 160 68.25 72 260 30300 20 393.5 420 40
47.65 -17.2 200 42 49.8 140 30400 20 467 521.8 20
32.5 -15.45 140 32.5 32.6 800 30500 20 557.5 589.95 20
19 -16.15 300 19.2 20.95 20 30600 20 639.2 693.3 20
14.9 -10.2 420 13.75 14.9 460 30700 20 729.05 778 20
9 -9.4 40 9 9.8 200 30800 20 821.55 873.8 20
6.65 -7.6 40 6.65 7.5 60 30900 20 921.95 971.2 20
5.5 -5.7 1,000 5.2 5.95 360 31000 40 1,028.75 1,067.90 20
4 -4.45 5,000 3.6 4 180 31100 20 1,076.40 1,273.65 120
3.5 -3.4 20 3.4 3.5 380 31200 400 1,088.15 1,373.65 120
3.05 -2.45 320 3.05 4.05 20 31300 120 1,188.10 1,473.65 120
2.15 -3.55 2,460 2.15 3.7 80 31400 400 1,278.15 1,583.65 120
3.25 -1.3 1,180 3.25 3.3 80 31500 400 1,378.15 1,683.65 120
2.2 -1.8 120 2.2 2.9 40 31600 120 1,468.10 1,792.65 120
2.65 -163.65 40 2.15 4.4 200 31700 120 1,568.10 1,892.65 120
- - 1,000 1.5 2.9 400 31800 120 1,668.10 1,992.65 120
- - 1,000 1.5 3.25 20 31900 120 1,768.10 2,092.60 400
2.2 -0.55 240 2 2.2 4,840 32000 20 2,017.30 2,056.20 20
Net Chng LTP IV Volume Chng in OI OI Chart

1.2 1.55 50.33 1,016 1,060 1,080 Graph

-1.75 2.7 52.21 64 200 720 Graph
-67.5 1.9 49.28 1,038 960 960 Graph
-66 2.7 50.07 1,274 40 40 Graph
- - - - - - Graph
-89.25 2.6 47.74 114 20 20 Graph
- - - - - - Graph
-118.25 2.5 45.42 2,977 - - Graph
- - - - - - Graph
- - - - - - Graph
- - - - - - Graph
-196.8 2.55 41.32 11,965 100 100 Graph
- - - - - - Graph
-247.85 2.55 39.23 357 80 80 Graph
- - - - - - Graph
- - - - - - Graph
- - - - - - Graph
- - - - - - Graph
- - - - - - Graph
-459.35 0.7 28.83 3 40 40 Graph
- - - - - - Graph
- - - - - - Graph
- 7.05 - - - 20 Graph
- - - - - - Graph
-2.1 2.55 27.81 54 320 2,360 Graph
- - - - - - Graph
- - - - - - Graph
- - - - - - Graph
- - - - - - Graph
-1.2 4.00 24 1,619 -4,980 21,360 Graph
- 5 23.63 3- 20 Graph
1.05 5.65 22.92 168 1,180 1,240 Graph
0.25 5.65 21.79 95 220 920 Graph
-3.35 3.8 19.49 1,365 4,120 8,540 Graph
-2.2 6.85 20.11 16,833 28,100 84,760 Graph
 -3.95 6.1 18.59 9,582 9,740 22,040 Graph
-5.8 7 17.82 16,238 30,880 45,800 Graph
-7.95 8.45 17.18 21,974 3,500 40,780 Graph
-9.65 10.1 16.49 43,205 29,380 57,600 Graph
-11 14.05 16.26 110,075 -24,460 196,980 Graph
-16.75 16 15.35 79,780 41,420 74,660 Graph
-21.25 21.6 15.01 133,203 82,240 148,000 Graph
-29.55 27.5 14.44 147,498 91,760 172,400 Graph
-39.05 34.85 13.82 164,137 139,140 211,940 Graph
-46.35 49.7 13.75 328,562 186,860 389,780 Graph
-59.5 65 13.3 215,292 163,780 226,500 Graph
-63.95 93 13.48 273,298 242,280 327,800 Graph
-73.3 125.4 13.47 229,063 250,560 333,520 Graph
-82.25 164.85 13.45 119,965 52,740 128,880 Graph
-90.25 211.2 13.39 102,766 133,340 274,820 Graph
-93.35 269.95 13.64 16,306 20,200 28,240 Graph
-94.25 330 13.47 5,659 7,800 25,000 Graph
-103.8 400 13.52 1,231 2,880 7,320 Graph
-94.8 487.5 14.54 487 -520 3,780 Graph
-109.65 555.2 13.34 852 2,060 12,500 Graph
-101.25 650.1 14.42 44 160 560 Graph
-104.65 726.2 12.45 9 20 280 Graph
155.5 840 16.14 2 40 40 Graph
132.9 900 - 1 20 20 Graph
-85.15 1,043.20 19.5 120 120 4,920 Graph
- - - - - - Graph
- - - - - - Graph
- - - - - - Graph
- - - - - - Graph
- - - - - - Graph
- - - - - - Graph
- - - - - - Graph
- - - - - - Graph
- - - - - - Graph
-145.95 1,962.65 - 25 200 2,580 Graph
2,058,319 2,859,000 Total
 NIFTY SPOT 29938.55

OR
price Call Call change in Call Price
Interpretation OI change Call Net OI
change Volume OI change
PE29100 Short covering DOWN UP 6 120 -100 174.9
PE29200 Long Buildup UP UP 100 320 200 215.75
PE29300 Long Buildup UP UP 66 380 120 96.6
PE29400 Long Buildup UP UP 1211 10320 9040 43
PE29500 Short covering DOWN UP 7463 26940 -13980 19.85
PE29600 Long Buildup UP UP 9158 6320 2220 15.55
PE29700 Short covering DOWN UP 43587 35500 -2600 10.75
PE29800 Long Buildup UP UP 131206 86920 5620 19.1
PE29900 Long Buildup UP UP 168947 137640 16280 8.9
PE30000 Short Buildup UP DOWN 428551 483640 85080 -2.05
PE30100 Short Buildup UP DOWN 259791 215920 93620 -14.85
PE30200 Short Buildup UP DOWN 349074 291800 106260 -16.05
PE30300 Short Buildup UP DOWN 219628 233620 90420 -18.55
PE30400 Short Buildup UP DOWN 171211 184860 46640 -17.2
PE30500 Short Buildup UP DOWN 213294 420760 50580 -15.45
PE30600 Short Buildup UP DOWN 93688 167300 81460 -16.15
 CALLS

25

20

15

10

5 Call change i
Call Volume
0
1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1
-5

-10

-15

-20
 Call Volume
0
1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1
-5

-10

-15

-20

CHG in OI > Volume - Better to Sell the strike

STRIKE 29200 29300 29400 29500 29600

CE SELL SELL SELL BUY BUY
PE BUY BUY BUY BUY BUY
 PCR RATIO
Last Update @ 15:30:30 Apr 12, 2019 Oversold CURRENT Overbought
0.72 0.00 1.60
0
Put Price Put Change in Put price
Call LTP strike Put LTP Put Net OI OI change
Change OI Volume change
924.9 29100 16 -16.75 41420 74660 79780 DOWN UP
865.75 29200 21.6 -21.25 82240 148000 133203 DOWN UP
710 29300 27.5 -29.55 91760 172400 147498 DOWN UP
583 29400 34.85 -39.05 139140 211940 164137 DOWN UP
485.3 29500 49.7 -46.35 186860 389780 328562 DOWN UP
409.15 29600 65 -59.5 163780 226500 215292 DOWN UP
339.9 29700 93 -63.95 242280 327800 273298 DOWN UP
289.95 29800 125.4 -73.3 250560 333520 229063 DOWN UP
231.7 29900 164.85 -82.25 52740 128880 119965 DOWN UP
176.7 30000 211.2 -90.25 133340 274820 102766 DOWN UP
129.35 30100 269.95 -93.35 20200 28240 16306 DOWN UP
97 30200 330 -94.25 7800 25000 5659 DOWN UP
68.25 30300 400 -103.8 2880 7320 1231 DOWN UP
47.65 30400 487.5 -94.8 -520 3780 487 DOWN DOWN
32.5 30500 555.2 -109.65 2060 12500 852 DOWN UP
19 30600 650.1 -101.25 160 560 44 DOWN UP
 PUTS

90
80
70
60

Call change in OI 50
Put Change in OI
Call Volume 40 Put Volume
1 1 1 30
20
10
0
1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1
-10
 Call Volume 40 Put Volume
1 1 1 30
20
10
0
1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1
-10

CHG in OI < Volume - Better to Buy the strike

29700 29800 29900 30000 30100 30200 30300 30400 30500

BUY BUY BUY BUY BUY BUY BUY BUY BUY
BUY SELL BUY SELL SELL SELL SELL BUY SELL
 Todays Date
18/May/20

Interpretation

Short Buildup
Short Buildup
Short Buildup
Short Buildup
Short Buildup
Short Buildup
Short Buildup
Short Buildup
Short Buildup
Short Buildup
Short Buildup
Short Buildup
Short Buildup
Long Liquidation
Short Buildup
Short Buildup
ut Change in OI
ut Volume
ut Volume