BullFO

Nifty 50 (NIFTY) 11400 put [PE] price option chart analysis

Nifty 50 (NIFTY) 11400 PE analysis Nifty 50 option chain analysis

Date Close Open High Low Volume
25 Fri Sep 11050.25 10910.40 11072.60 10854.85 21474.836 lakhs
24 Thu Sep 10805.55 11011.00 11015.30 10790.20 21474.836 lakhs
23 Wed Sep 11131.85 11258.75 11259.55 11024.40 21474.836 lakhs
22 Tue Sep 11153.65 11301.75 11302.20 11084.65 21474.836 lakhs
21 Mon Sep 11250.55 11503.80 11535.25 11218.50 21474.836 lakhs
18 Fri Sep 11504.95 11584.10 11584.10 11446.10 21474.836 lakhs
17 Thu Sep 11516.10 11539.40 11587.20 11498.50 19233.04 lakhs
16 Wed Sep 11604.55 11538.45 11618.10 11516.75 19717.011 lakhs
15 Tue Sep 11521.80 11487.20 11535.95 11442.25 21474.836 lakhs
14 Mon Sep 11440.05 11540.15 11568.90 11383.55 21474.836 lakhs
nse chart

My analysis of stock is bearish for shortterm, but trade for tomorrow is selective. Take a sell trade only if stock stays below 11161.6, but if it comes above 11161.6, then a intra day buy could be more profitable.
If you take a sell trade below 11161.6, then use 11161.6 as stoploss and 10929.7 as target. However if you take a buy trade in stock , then use 11161.6 as stoploss and 11354.87 as target.

  • Price action analysis of NIFTY based on a short term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

  • Price action analysis of NIFTY based on a short to mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

  • Price action analysis of NIFTY based on a mid term time period is negative, but sellers have recently become active on the stock. This cannot be called a strong downtrend, specially if selected time duration is small

Nifty 50 (NIFTY) 11400 put [PE] price option chart analysis 01 Thu Oct 2020 expiry

NIFTY put of strike 11400 is trading at 373.75 on 25 Fri Sep and it has an open interest of 143175 and total traded volume is 6975000

Date (PE) put Price Open High Low Open Interest
25 Fri Sep 373.75 524.95 548.10 345.10 1909.00
24 Thu Sep 573.95 396.00 588.60 388.85 3564.00
23 Wed Sep 272.80 228.40 383.90 213.10 4327.00
22 Tue Sep 275.65 216.25 336.40 201.60 5199.00
21 Mon Sep 223.90 104.80 249.00 88.85 22718.00
18 Fri Sep 102.55 96.50 136.60 74.00 7671.00
17 Thu Sep 113.30 104.60 134.75 61.20 2410.00
16 Wed Sep 84.80 125.35 126.20 83.30 1443.00
15 Tue Sep 125.35 161.15 161.65 120.30 571.00
14 Mon Sep 170.40 134.75 199.00 121.00 647.00
 chart Nifty 50 (NIFTY) 11400 put [PE]  price option chart analysis

The underlying equity is trading at 11050.25 which means that put of strike 11400 is ITM put option (in the money)

There is an intrinsic value of 349.75 in this Put option

Lot size of NIFTY Nifty 50 is 75

Total traded contracts are 1,909
Total Open Interest for put (PE) of strike 11400 is 143,175

Nifty 50 (NIFTY) maximum open interest Call

Maximum call writing has been done for strikes

  • 11000 with open interest of 631172.00
  • 11200 with open interest of 434558.00
  • 11100 with open interest of 431693.00
  • 10900 with open interest of 323245.00
  • 11300 with open interest of 279303.00

Nifty 50 (NIFTY) maximum open interest Put

Maximum Put writing has been done for strikes

  • 10900 with open interest of 532825.00
  • 10800 with open interest of 455234.00
  • 10700 with open interest of 301185.00
  • 11000 with open interest of 295368.00
  • 10500 with open interest of 231942.00

NIFTY (PE) put of strike 11400 of expiry 01 Oct is trading at 373.75 on 25 Fri Sep, and it has an open interest of 143175 and total traded volume is 6975000 while call of strike 11000 and put of strike 10900 have maximum open interest.

Click here for NIFTY 11000 Call price

Click here for NIFTY 10900 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart NIFTY_50

Nifty 50 (NIFTY) Out-the-money Calls, in-the-money Puts

Nifty 50 (NIFTY) 11100 strike 11100 CE charts 11100 PE charts

Call of strike 11100 is 49.75 out-of-the-money, but PE of strike 11100 is 49.75 in-the-money.

CE of strike 11100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 73.45 52.65 87.80 32.50 431693.00
24 Thu Sep 40.00 75.00 90.45 37.10 123939.00
23 Wed Sep 148.15 207.75 218.40 100.30 27562.00
22 Tue Sep 181.10 302.90 302.90 167.45 6662.00
21 Mon Sep 260.25 439.90 445.20 240.00 510.00

Intrinsic value in this PE of strike 11100 is of 49.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 139.60 252.75 282.60 120.20 53733.00
24 Thu Sep 307.50 107.05 321.65 105.40 41534.00
23 Wed Sep 92.80 69.00 164.80 69.00 46278.00
22 Tue Sep 107.30 98.90 154.05 71.25 28931.00
21 Mon Sep 94.70 42.15 106.50 31.40 16650.00

Nifty 50 (NIFTY) 11150 strike 11150 CE charts 11150 PE charts

Call of strike 11150 is 99.75 out-of-the-money, but PE of strike 11150 is 99.75 in-the-money.

CE of strike 11150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 53.60 34.00 65.00 23.15 155021.00
24 Thu Sep 30.60 70.05 79.05 28.00 30057.00
23 Wed Sep 120.50 174.95 183.55 80.50 9025.00
22 Tue Sep 150.05 212.00 216.00 140.00 3412.00
21 Mon Sep 217.55 395.30 405.25 214.00 17.00

Intrinsic value in this PE of strike 11150 is of 99.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 169.80 279.55 321.50 147.55 3881.00
24 Thu Sep 347.15 179.70 362.10 179.70 3519.00
23 Wed Sep 113.95 105.00 192.00 88.10 9022.00
22 Tue Sep 127.90 108.65 177.35 95.15 5392.00
21 Mon Sep 109.85 45.30 124.95 37.10 853.00

Nifty 50 (NIFTY) 11200 strike 11200 CE charts 11200 PE charts

Call of strike 11200 is 149.75 out-of-the-money, but PE of strike 11200 is 149.75 in-the-money.

CE of strike 11200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 37.65 34.00 46.50 16.00 434558.00
24 Thu Sep 22.90 50.10 55.00 20.55 148894.00
23 Wed Sep 95.00 140.55 153.00 62.75 76207.00
22 Tue Sep 122.30 182.55 200.05 114.40 33250.00
21 Mon Sep 191.05 354.95 370.95 165.60 2429.00

Intrinsic value in this PE of strike 11200 is of 149.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 203.05 334.90 363.65 178.05 17900.00
24 Thu Sep 390.85 168.15 405.15 168.15 21876.00
23 Wed Sep 138.65 119.50 227.00 107.00 49209.00
22 Tue Sep 152.15 118.65 203.65 110.30 41669.00
21 Mon Sep 126.70 60.00 146.80 44.70 21728.00

Nifty 50 (NIFTY) 11250 strike 11250 CE charts 11250 PE charts

Call of strike 11250 is 199.75 out-of-the-money, but PE of strike 11250 is 199.75 in-the-money.

CE of strike 11250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 25.45 28.05 32.25 11.15 105695.00
24 Thu Sep 17.45 28.05 50.00 15.25 26431.00
23 Wed Sep 73.95 123.00 126.30 48.35 17396.00
22 Tue Sep 99.85 161.00 165.00 93.20 4700.00
21 Mon Sep 160.85 313.30 313.30 151.90 518.00

Intrinsic value in this PE of strike 11250 is of 199.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 242.25 357.25 413.45 219.50 685.00
24 Thu Sep 440.30 253.95 450.50 247.70 634.00
23 Wed Sep 169.55 127.10 269.65 127.10 3102.00
22 Tue Sep 176.50 149.00 229.55 128.35 2414.00
21 Mon Sep 149.80 60.30 163.00 53.65 2522.00

Nifty 50 (NIFTY) 11300 strike 11300 CE charts 11300 PE charts

Call of strike 11300 is 249.75 out-of-the-money, but PE of strike 11300 is 249.75 in-the-money.

CE of strike 11300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 16.80 13.55 22.80 8.00 279303.00
24 Thu Sep 13.05 46.00 46.00 11.45 104008.00
23 Wed Sep 55.45 94.20 98.85 36.55 75511.00
22 Tue Sep 78.45 129.50 141.50 73.35 45135.00
21 Mon Sep 134.40 285.55 290.05 121.15 10922.00

Intrinsic value in this PE of strike 11300 is of 249.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 283.55 482.75 482.75 253.35 3715.00
24 Thu Sep 482.75 315.50 495.90 259.70 7106.00
23 Wed Sep 199.15 169.40 301.25 153.95 16039.00
22 Tue Sep 203.90 164.60 264.75 148.60 17302.00
21 Mon Sep 168.05 80.85 190.00 63.10 26720.00

Nifty 50 (NIFTY) 11350 strike 11350 CE charts 11350 PE charts

Call of strike 11350 is 299.75 out-of-the-money, but PE of strike 11350 is 299.75 in-the-money.

CE of strike 11350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 10.95 12.00 14.55 5.95 64580.00
24 Thu Sep 10.25 20.00 34.80 8.65 16683.00
23 Wed Sep 40.65 72.00 76.65 27.75 13504.00
22 Tue Sep 61.15 112.75 114.80 56.65 5515.00
21 Mon Sep 112.20 259.00 259.00 100.10 1146.00

Intrinsic value in this PE of strike 11350 is of 299.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 328.65 435.65 457.10 319.95 96.00
24 Thu Sep 532.35 370.20 540.00 357.75 323.00
23 Wed Sep 236.05 176.95 341.40 176.95 262.00
22 Tue Sep 237.10 185.10 294.10 181.30 482.00
21 Mon Sep 198.35 88.60 219.90 75.10 1696.00

Nifty 50 (NIFTY) 11400 strike 11400 CE charts 11400 PE charts

Call of strike 11400 is 349.75 out-of-the-money, but PE of strike 11400 is 349.75 in-the-money.

CE of strike 11400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 7.45 9.95 9.95 4.70 182064.00
24 Thu Sep 8.20 24.95 24.95 6.75 74999.00
23 Wed Sep 30.15 55.95 61.00 21.25 58795.00
22 Tue Sep 46.80 87.15 94.85 44.45 48634.00
21 Mon Sep 91.25 164.70 219.40 83.40 16356.00

Intrinsic value in this PE of strike 11400 is of 349.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 373.75 524.95 548.10 345.10 1909.00
24 Thu Sep 573.95 396.00 588.60 388.85 3564.00
23 Wed Sep 272.80 228.40 383.90 213.10 4327.00
22 Tue Sep 275.65 216.25 336.40 201.60 5199.00
21 Mon Sep 223.90 104.80 249.00 88.85 22718.00

Nifty 50 (NIFTY) 11450 strike 11450 CE charts 11450 PE charts

Call of strike 11450 is 399.75 out-of-the-money, but PE of strike 11450 is 399.75 in-the-money.

CE of strike 11450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 5.25 5.80 8.10 3.85 37854.00
24 Thu Sep 6.70 17.95 17.95 5.55 15735.00
23 Wed Sep 21.75 40.65 44.45 16.45 10974.00
22 Tue Sep 36.05 72.05 76.50 34.10 7679.00
21 Mon Sep 74.80 173.10 182.35 67.05 2589.00

Intrinsic value in this PE of strike 11450 is of 399.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 415.50 562.95 595.00 396.55 89.00
24 Thu Sep 625.95 456.30 635.65 446.10 153.00
23 Wed Sep 315.00 255.00 424.35 252.00 85.00
22 Tue Sep 304.70 261.65 374.15 241.10 307.00
21 Mon Sep 258.60 114.95 288.40 106.05 2816.00

Nifty 50 (NIFTY) 11500 strike 11500 CE charts 11500 PE charts

Call of strike 11500 is 449.75 out-of-the-money, but PE of strike 11500 is 449.75 in-the-money.

CE of strike 11500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 4.00 6.35 6.50 3.35 182049.00
24 Thu Sep 5.95 13.75 14.00 5.10 67777.00
23 Wed Sep 16.25 30.05 33.90 13.20 55264.00
22 Tue Sep 27.30 68.95 68.95 26.10 55324.00
21 Mon Sep 59.45 152.15 154.75 52.85 41300.00

Intrinsic value in this PE of strike 11500 is of 449.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 469.25 616.50 652.85 443.10 2810.00
24 Thu Sep 675.95 490.70 687.95 484.50 1908.00
23 Wed Sep 358.80 306.45 471.50 287.80 2635.00
22 Tue Sep 361.65 298.85 415.00 269.10 5274.00
21 Mon Sep 293.20 145.75 318.65 124.10 22164.00

Nifty 50 (NIFTY) 11550 strike 11550 CE charts 11550 PE charts

Call of strike 11550 is 499.75 out-of-the-money, but PE of strike 11550 is 499.75 in-the-money.

CE of strike 11550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 3.00 8.00 8.00 2.60 13028.00
24 Thu Sep 5.50 4.00 12.45 4.00 8775.00
23 Wed Sep 12.35 28.65 28.65 10.85 8922.00
22 Tue Sep 20.80 61.90 61.90 20.00 8092.00
21 Mon Sep 46.95 130.05 130.05 41.05 4971.00

Intrinsic value in this PE of strike 11550 is of 499.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 521.35 645.30 668.65 501.90 112.00
24 Thu Sep 718.10 555.00 730.00 555.00 36.00
23 Wed Sep 408.45 344.75 507.50 335.00 159.00
22 Tue Sep 396.95 345.75 450.00 335.85 106.00
21 Mon Sep 328.85 162.15 352.35 146.05 946.00

Nifty 50 (NIFTY) 11600 strike 11600 CE charts 11600 PE charts

Call of strike 11600 is 549.75 out-of-the-money, but PE of strike 11600 is 549.75 in-the-money.

CE of strike 11600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 2.30 5.25 5.25 1.90 106609.00
24 Thu Sep 4.75 7.00 8.00 4.20 48399.00
23 Wed Sep 9.90 13.55 22.00 9.20 31973.00
22 Tue Sep 15.90 35.95 35.95 15.20 37432.00
21 Mon Sep 36.65 101.85 101.85 18.05 35092.00

Intrinsic value in this PE of strike 11600 is of 549.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 563.50 729.25 750.00 540.30 364.00
24 Thu Sep 769.95 498.00 785.00 498.00 642.00
23 Wed Sep 450.80 394.60 555.00 370.00 585.00
22 Tue Sep 446.90 350.05 493.20 349.05 910.00
21 Mon Sep 371.80 180.15 392.00 170.70 4563.00

Nifty 50 (NIFTY) 11650 strike 11650 CE charts 11650 PE charts

Call of strike 11650 is 599.75 out-of-the-money, but PE of strike 11650 is 599.75 in-the-money.

CE of strike 11650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.95 4.50 4.50 1.50 6533.00
24 Thu Sep 4.30 6.55 6.55 3.80 5062.00
23 Wed Sep 8.20 11.85 13.40 7.70 4305.00
22 Tue Sep 12.25 26.05 26.45 11.70 4944.00
21 Mon Sep 28.65 70.95 77.55 25.75 5593.00

Intrinsic value in this PE of strike 11650 is of 599.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 619.05 685.75 685.75 610.75 49.00
24 Thu Sep 800.70 670.00 800.70 670.00 7.00
23 Wed Sep 520.00 414.30 520.00 414.30 4.00
22 Tue Sep 492.30 425.00 500.00 425.00 11.00
21 Mon Sep 408.25 205.00 427.75 202.00 168.00

Nifty 50 (NIFTY) 11700 strike 11700 CE charts 11700 PE charts

Call of strike 11700 is 649.75 out-of-the-money, but PE of strike 11700 is 649.75 in-the-money.

CE of strike 11700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.70 4.75 4.75 1.30 65998.00
24 Thu Sep 4.00 7.00 7.00 2.90 35500.00
23 Wed Sep 7.10 10.00 11.50 6.20 18030.00
22 Tue Sep 9.80 24.85 24.85 9.25 28460.00
21 Mon Sep 22.75 63.90 63.90 20.00 36595.00

Intrinsic value in this PE of strike 11700 is of 649.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 663.45 826.60 842.80 651.00 129.00
24 Thu Sep 867.95 707.00 894.70 695.00 161.00
23 Wed Sep 558.25 497.80 651.65 461.65 469.00
22 Tue Sep 538.65 454.40 585.95 447.95 353.00
21 Mon Sep 454.45 252.00 471.55 231.00 947.00

Nifty 50 (NIFTY) 11750 strike 11750 CE charts 11750 PE charts

Call of strike 11750 is 699.75 out-of-the-money, but PE of strike 11750 is 699.75 in-the-money.

CE of strike 11750 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.60 3.85 3.85 1.30 3838.00
24 Thu Sep 3.80 5.00 5.00 2.60 2183.00
23 Wed Sep 6.15 7.95 8.35 5.15 2432.00
22 Tue Sep 8.25 18.20 19.00 7.75 2185.00
21 Mon Sep 18.20 41.35 43.60 16.50 5303.00

Intrinsic value in this PE of strike 11750 is of 699.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 719.50 821.10 821.10 719.50 44.00
24 Thu Sep 530.00 0.00 0.00 0.00 0.00
23 Wed Sep 530.00 530.00 530.00 530.00 1.00
22 Tue Sep 472.25 0.00 0.00 0.00 0.00
21 Mon Sep 472.25 285.80 478.40 279.30 22.00

Nifty 50 (NIFTY) 11800 strike 11800 CE charts 11800 PE charts

Call of strike 11800 is 749.75 out-of-the-money, but PE of strike 11800 is 749.75 in-the-money.

CE of strike 11800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.55 3.10 3.90 1.25 25685.00
24 Thu Sep 3.65 3.95 4.30 2.55 23393.00
23 Wed Sep 5.70 7.70 7.75 5.00 12934.00
22 Tue Sep 7.30 12.90 13.00 6.40 17244.00
21 Mon Sep 14.75 35.95 35.95 13.60 29954.00

Intrinsic value in this PE of strike 11800 is of 749.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 789.65 929.65 940.85 789.65 70.00
24 Thu Sep 968.75 809.00 978.40 800.90 97.00
23 Wed Sep 643.80 568.15 690.25 566.10 93.00
22 Tue Sep 619.70 643.55 673.40 573.30 42.00
21 Mon Sep 549.20 327.00 563.35 305.55 519.00

Nifty 50 (NIFTY) 11850 strike 11850 CE charts 11850 PE charts

Call of strike 11850 is 799.75 out-of-the-money, but PE of strike 11850 is 799.75 in-the-money.

CE of strike 11850 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.40 3.35 3.35 1.10 908.00
24 Thu Sep 3.50 3.20 4.05 2.20 1166.00
23 Wed Sep 5.05 6.40 6.45 4.10 783.00
22 Tue Sep 6.65 9.85 10.30 6.10 1894.00
21 Mon Sep 12.60 12.50 22.90 11.60 4157.00

Intrinsic value in this PE of strike 11850 is of 799.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 880.10 975.00 975.00 880.10 2.00
24 Thu Sep 640.00 0.00 0.00 0.00 0.00
23 Wed Sep 640.00 640.00 640.00 640.00 1.00
22 Tue Sep 661.30 661.30 661.30 661.30 1.00
21 Mon Sep 999.25 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 11900 strike 11900 CE charts 11900 PE charts

Call of strike 11900 is 849.75 out-of-the-money, but PE of strike 11900 is 849.75 in-the-money.

CE of strike 11900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.35 2.65 3.00 1.15 16074.00
24 Thu Sep 3.45 3.75 11.50 2.45 9125.00
23 Wed Sep 4.70 6.45 6.50 4.20 8658.00
22 Tue Sep 6.35 9.70 11.35 5.55 8493.00
21 Mon Sep 10.95 19.15 19.15 10.25 17385.00

Intrinsic value in this PE of strike 11900 is of 849.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 864.45 1040.70 1040.70 854.70 18.00
24 Thu Sep 1073.80 890.80 1079.70 890.80 11.00
23 Wed Sep 847.00 673.65 847.00 673.65 9.00
22 Tue Sep 721.55 684.60 767.10 650.00 16.00
21 Mon Sep 654.85 413.00 654.85 388.90 231.00

Nifty 50 (NIFTY) 11950 strike 11950 CE charts 11950 PE charts

Call of strike 11950 is 899.75 out-of-the-money, but PE of strike 11950 is 899.75 in-the-money.

CE of strike 11950 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.35 3.05 3.10 1.00 512.00
24 Thu Sep 3.50 1.50 4.75 1.50 264.00
23 Wed Sep 4.20 5.20 5.65 4.00 59.00
22 Tue Sep 8.70 12.05 12.05 4.80 70.00
21 Mon Sep 10.00 11.80 12.50 8.65 33.00

Intrinsic value in this PE of strike 11950 is of 899.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 909.35 1023.80 1068.45 909.35 28.00
24 Thu Sep 1002.25 1002.25 1002.25 1002.25 1.00
23 Wed Sep 1064.35 0.00 0.00 0.00 0.00
22 Tue Sep 1064.35 0.00 0.00 0.00 0.00
21 Mon Sep 1064.35 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12000 strike 12000 CE charts 12000 PE charts

Call of strike 12000 is 949.75 out-of-the-money, but PE of strike 12000 is 949.75 in-the-money.

CE of strike 12000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.25 2.80 2.85 1.10 82707.00
24 Thu Sep 3.40 3.10 3.85 2.30 45121.00
23 Wed Sep 4.30 5.05 5.55 3.80 10743.00
22 Tue Sep 6.00 9.30 10.00 5.40 12129.00
21 Mon Sep 9.25 10.65 15.50 7.15 23117.00

Intrinsic value in this PE of strike 12000 is of 949.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 964.55 1096.35 1107.90 964.55 23.00
24 Thu Sep 1171.90 1044.90 1180.35 1044.90 10.00
23 Wed Sep 865.00 848.85 865.65 845.25 16.00
22 Tue Sep 761.00 738.80 819.70 738.80 31.00
21 Mon Sep 697.80 505.95 721.55 494.00 47.00

Nifty 50 (NIFTY) 12050 strike 12050 CE charts 12050 PE charts

Call of strike 12050 is 999.75 out-of-the-money, but PE of strike 12050 is 999.75 in-the-money.

CE of strike 12050 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.10 2.20 2.25 1.00 73.00
24 Thu Sep 3.85 3.85 3.85 3.85 2.00
23 Wed Sep 403.40 0.00 0.00 0.00 0.00
22 Tue Sep 403.40 0.00 0.00 0.00 0.00
21 Mon Sep 403.40 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 12050 is of 999.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1131.45 0.00 0.00 0.00 0.00
24 Thu Sep 1131.45 0.00 0.00 0.00 0.00
23 Wed Sep 1131.45 0.00 0.00 0.00 0.00
22 Tue Sep 1131.45 0.00 0.00 0.00 0.00
21 Mon Sep 1131.45 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12100 strike 12100 CE charts 12100 PE charts

Call of strike 12100 is 1049.75 out-of-the-money, but PE of strike 12100 is 1049.75 in-the-money.

CE of strike 12100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.05 2.80 2.80 0.85 4758.00
24 Thu Sep 3.00 2.45 3.40 2.00 3367.00
23 Wed Sep 3.80 4.50 4.75 3.30 2667.00
22 Tue Sep 5.35 6.25 10.40 5.00 3000.00
21 Mon Sep 7.80 7.70 9.45 5.80 6819.00

Intrinsic value in this PE of strike 12100 is of 1049.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 637.00 0.00 0.00 0.00 0.00
24 Thu Sep 637.00 0.00 0.00 0.00 0.00
23 Wed Sep 637.00 0.00 0.00 0.00 0.00
22 Tue Sep 637.00 0.00 0.00 0.00 0.00
21 Mon Sep 637.00 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12150 strike 12150 CE charts 12150 PE charts

Call of strike 12150 is 1099.75 out-of-the-money, but PE of strike 12150 is 1099.75 in-the-money.

CE of strike 12150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.25 1.70 1.70 1.25 3.00
24 Thu Sep 373.30 0.00 0.00 0.00 0.00
23 Wed Sep 373.30 0.00 0.00 0.00 0.00
22 Tue Sep 373.30 0.00 0.00 0.00 0.00
21 Mon Sep 373.30 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 12150 is of 1099.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1200.45 0.00 0.00 0.00 0.00
24 Thu Sep 1200.45 0.00 0.00 0.00 0.00
23 Wed Sep 1200.45 0.00 0.00 0.00 0.00
22 Tue Sep 1200.45 0.00 0.00 0.00 0.00
21 Mon Sep 1200.45 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12200 strike 12200 CE charts 12200 PE charts

Call of strike 12200 is 1149.75 out-of-the-money, but PE of strike 12200 is 1149.75 in-the-money.

CE of strike 12200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.00 2.00 2.35 0.90 5433.00
24 Thu Sep 2.90 2.30 3.35 1.85 6016.00
23 Wed Sep 3.55 3.95 4.50 3.00 1817.00
22 Tue Sep 4.70 6.55 6.55 4.40 2717.00
21 Mon Sep 6.60 6.70 7.35 4.85 7693.00

Intrinsic value in this PE of strike 12200 is of 1149.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1251.75 1251.75 1251.75 1251.75 1.00
24 Thu Sep 1007.65 0.00 0.00 0.00 0.00
23 Wed Sep 1007.65 0.00 0.00 0.00 0.00
22 Tue Sep 1007.65 1007.65 1007.65 1007.65 1.00
21 Mon Sep 695.10 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12250 strike 12250 CE charts 12250 PE charts

Call of strike 12250 is 1199.75 out-of-the-money, but PE of strike 12250 is 1199.75 in-the-money.

CE of strike 12250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 345.00 0.00 0.00 0.00 0.00
24 Thu Sep 345.00 0.00 0.00 0.00 0.00
23 Wed Sep 345.00 0.00 0.00 0.00 0.00
22 Tue Sep 345.00 0.00 0.00 0.00 0.00
21 Mon Sep 345.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 12250 is of 1199.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1271.25 0.00 0.00 0.00 0.00
24 Thu Sep 1271.25 0.00 0.00 0.00 0.00
23 Wed Sep 1271.25 0.00 0.00 0.00 0.00
22 Tue Sep 1271.25 0.00 0.00 0.00 0.00
21 Mon Sep 1271.25 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12300 strike 12300 CE charts 12300 PE charts

Call of strike 12300 is 1249.75 out-of-the-money, but PE of strike 12300 is 1249.75 in-the-money.

CE of strike 12300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.00 1.95 2.00 0.90 2430.00
24 Thu Sep 2.90 2.55 3.20 1.55 2351.00
23 Wed Sep 3.85 4.20 8.80 2.50 633.00
22 Tue Sep 4.05 4.20 6.80 3.50 427.00
21 Mon Sep 5.55 4.80 6.10 3.70 1954.00

Intrinsic value in this PE of strike 12300 is of 1249.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1307.35 0.00 0.00 0.00 0.00
24 Thu Sep 1307.35 0.00 0.00 0.00 0.00
23 Wed Sep 1307.35 0.00 0.00 0.00 0.00
22 Tue Sep 1307.35 0.00 0.00 0.00 0.00
21 Mon Sep 1307.35 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12350 strike 12350 CE charts 12350 PE charts

Call of strike 12350 is 1299.75 out-of-the-money, but PE of strike 12350 is 1299.75 in-the-money.

CE of strike 12350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 318.45 0.00 0.00 0.00 0.00
24 Thu Sep 318.45 0.00 0.00 0.00 0.00
23 Wed Sep 318.45 0.00 0.00 0.00 0.00
22 Tue Sep 318.45 0.00 0.00 0.00 0.00
21 Mon Sep 318.45 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 12350 is of 1299.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1343.85 0.00 0.00 0.00 0.00
24 Thu Sep 1343.85 0.00 0.00 0.00 0.00
23 Wed Sep 1343.85 0.00 0.00 0.00 0.00
22 Tue Sep 1343.85 0.00 0.00 0.00 0.00
21 Mon Sep 1343.85 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12400 strike 12400 CE charts 12400 PE charts

Call of strike 12400 is 1349.75 out-of-the-money, but PE of strike 12400 is 1349.75 in-the-money.

CE of strike 12400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.00 2.50 2.50 0.90 1681.00
24 Thu Sep 2.50 2.45 2.95 1.70 1193.00
23 Wed Sep 3.75 3.05 3.85 2.55 263.00
22 Tue Sep 3.95 5.50 5.50 3.25 319.00
21 Mon Sep 4.75 4.55 4.95 3.45 1868.00

Intrinsic value in this PE of strike 12400 is of 1349.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1381.30 0.00 0.00 0.00 0.00
24 Thu Sep 1381.30 0.00 0.00 0.00 0.00
23 Wed Sep 1381.30 0.00 0.00 0.00 0.00
22 Tue Sep 1381.30 0.00 0.00 0.00 0.00
21 Mon Sep 1381.30 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12450 strike 12450 CE charts 12450 PE charts

Call of strike 12450 is 1399.75 out-of-the-money, but PE of strike 12450 is 1399.75 in-the-money.

CE of strike 12450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 294.20 0.00 0.00 0.00 0.00
24 Thu Sep 294.20 0.00 0.00 0.00 0.00
23 Wed Sep 294.20 0.00 0.00 0.00 0.00
22 Tue Sep 294.20 0.00 0.00 0.00 0.00
21 Mon Sep 294.20 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 12450 is of 1399.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1418.70 0.00 0.00 0.00 0.00
24 Thu Sep 1418.70 0.00 0.00 0.00 0.00
23 Wed Sep 1418.70 0.00 0.00 0.00 0.00
22 Tue Sep 1418.70 0.00 0.00 0.00 0.00
21 Mon Sep 1418.70 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12500 strike 12500 CE charts 12500 PE charts

Call of strike 12500 is 1449.75 out-of-the-money, but PE of strike 12500 is 1449.75 in-the-money.

CE of strike 12500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 0.95 2.20 2.20 0.90 13786.00
24 Thu Sep 2.60 2.20 3.00 1.65 12150.00
23 Wed Sep 3.15 3.50 3.85 2.45 917.00
22 Tue Sep 3.50 4.05 4.05 3.00 813.00
21 Mon Sep 4.00 4.15 4.85 3.25 1568.00

Intrinsic value in this PE of strike 12500 is of 1449.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1452.00 1550.25 1595.80 1452.00 10.00
24 Thu Sep 1456.50 0.00 0.00 0.00 0.00
23 Wed Sep 1456.50 0.00 0.00 0.00 0.00
22 Tue Sep 1456.50 0.00 0.00 0.00 0.00
21 Mon Sep 1456.50 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12550 strike 12550 CE charts 12550 PE charts

Call of strike 12550 is 1499.75 out-of-the-money, but PE of strike 12550 is 1499.75 in-the-money.

CE of strike 12550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 271.10 0.00 0.00 0.00 0.00
24 Thu Sep 271.10 0.00 0.00 0.00 0.00
23 Wed Sep 271.10 0.00 0.00 0.00 0.00
22 Tue Sep 271.10 0.00 0.00 0.00 0.00
21 Mon Sep 271.10 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 12550 is of 1499.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1494.70 0.00 0.00 0.00 0.00
24 Thu Sep 1494.70 0.00 0.00 0.00 0.00
23 Wed Sep 1494.70 0.00 0.00 0.00 0.00
22 Tue Sep 1494.70 0.00 0.00 0.00 0.00
21 Mon Sep 1494.70 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12600 strike 12600 CE charts 12600 PE charts

Call of strike 12600 is 1549.75 out-of-the-money, but PE of strike 12600 is 1549.75 in-the-money.

CE of strike 12600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 0.80 1.75 1.75 0.80 727.00
24 Thu Sep 2.75 2.15 2.80 2.15 69.00
23 Wed Sep 3.40 3.50 3.50 3.00 10.00
22 Tue Sep 3.55 0.00 0.00 0.00 0.00
21 Mon Sep 3.55 4.20 4.20 3.10 3.00

Intrinsic value in this PE of strike 12600 is of 1549.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1533.25 0.00 0.00 0.00 0.00
24 Thu Sep 1533.25 0.00 0.00 0.00 0.00
23 Wed Sep 1533.25 0.00 0.00 0.00 0.00
22 Tue Sep 1533.25 0.00 0.00 0.00 0.00
21 Mon Sep 1533.25 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12650 strike 12650 CE charts 12650 PE charts

Call of strike 12650 is 1599.75 out-of-the-money, but PE of strike 12650 is 1599.75 in-the-money.

CE of strike 12650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 249.50 0.00 0.00 0.00 0.00
24 Thu Sep 249.50 0.00 0.00 0.00 0.00
23 Wed Sep 249.50 0.00 0.00 0.00 0.00
22 Tue Sep 249.50 0.00 0.00 0.00 0.00
21 Mon Sep 249.50 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 12650 is of 1599.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1572.25 0.00 0.00 0.00 0.00
24 Thu Sep 1572.25 0.00 0.00 0.00 0.00
23 Wed Sep 1572.25 0.00 0.00 0.00 0.00
22 Tue Sep 1572.25 0.00 0.00 0.00 0.00
21 Mon Sep 1572.25 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12700 strike 12700 CE charts 12700 PE charts

Call of strike 12700 is 1649.75 out-of-the-money, but PE of strike 12700 is 1649.75 in-the-money.

CE of strike 12700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 0.70 1.60 1.60 0.70 769.00
24 Thu Sep 2.00 2.00 2.00 2.00 1.00
23 Wed Sep 4.85 0.00 0.00 0.00 0.00
22 Tue Sep 4.85 0.00 0.00 0.00 0.00
21 Mon Sep 4.85 5.00 5.00 4.85 2.00

Intrinsic value in this PE of strike 12700 is of 1649.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1611.10 0.00 0.00 0.00 0.00
24 Thu Sep 1611.10 0.00 0.00 0.00 0.00
23 Wed Sep 1611.10 0.00 0.00 0.00 0.00
22 Tue Sep 1611.10 0.00 0.00 0.00 0.00
21 Mon Sep 1611.10 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12750 strike 12750 CE charts 12750 PE charts

Call of strike 12750 is 1699.75 out-of-the-money, but PE of strike 12750 is 1699.75 in-the-money.

CE of strike 12750 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 224.70 0.00 0.00 0.00 0.00
24 Thu Sep 224.70 0.00 0.00 0.00 0.00
23 Wed Sep 224.70 0.00 0.00 0.00 0.00
22 Tue Sep 224.70 0.00 0.00 0.00 0.00
21 Mon Sep 224.70 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 12750 is of 1699.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1569.45 0.00 0.00 0.00 0.00
24 Thu Sep 1569.45 0.00 0.00 0.00 0.00
23 Wed Sep 1569.45 0.00 0.00 0.00 0.00
22 Tue Sep 1569.45 0.00 0.00 0.00 0.00
21 Mon Sep 1569.45 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12800 strike 12800 CE charts 12800 PE charts

Call of strike 12800 is 1749.75 out-of-the-money, but PE of strike 12800 is 1749.75 in-the-money.

CE of strike 12800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 0.80 1.65 1.65 0.70 619.00
24 Thu Sep 2.35 1.75 2.70 1.40 362.00
23 Wed Sep 3.45 2.05 3.75 2.00 119.00
22 Tue Sep 3.50 2.90 3.95 2.75 34.00
21 Mon Sep 2.85 3.60 7.40 2.05 333.00

Intrinsic value in this PE of strike 12800 is of 1749.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1609.30 0.00 0.00 0.00 0.00
24 Thu Sep 1609.30 0.00 0.00 0.00 0.00
23 Wed Sep 1609.30 0.00 0.00 0.00 0.00
22 Tue Sep 1609.30 0.00 0.00 0.00 0.00
21 Mon Sep 1609.30 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12850 strike 12850 CE charts 12850 PE charts

Call of strike 12850 is 1799.75 out-of-the-money, but PE of strike 12850 is 1799.75 in-the-money.

CE of strike 12850 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.00 2.20 2.20 1.00 2.00
24 Thu Sep 122.35 0.00 0.00 0.00 0.00
23 Wed Sep 122.35 0.00 0.00 0.00 0.00
22 Tue Sep 122.35 0.00 0.00 0.00 0.00
21 Mon Sep 122.35 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 12850 is of 1799.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1518.25 0.00 0.00 0.00 0.00
24 Thu Sep 1518.25 0.00 0.00 0.00 0.00
23 Wed Sep 1518.25 0.00 0.00 0.00 0.00
22 Tue Sep 1518.25 0.00 0.00 0.00 0.00
21 Mon Sep 1518.25 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12900 strike 12900 CE charts 12900 PE charts

Call of strike 12900 is 1849.75 out-of-the-money, but PE of strike 12900 is 1849.75 in-the-money.

CE of strike 12900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 0.85 1.40 1.60 0.80 370.00
24 Thu Sep 115.10 0.00 0.00 0.00 0.00
23 Wed Sep 115.10 0.00 0.00 0.00 0.00
22 Tue Sep 115.10 0.00 0.00 0.00 0.00
21 Mon Sep 115.10 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 12900 is of 1849.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1560.75 0.00 0.00 0.00 0.00
24 Thu Sep 1560.75 0.00 0.00 0.00 0.00
23 Wed Sep 1560.75 0.00 0.00 0.00 0.00
22 Tue Sep 1560.75 0.00 0.00 0.00 0.00
21 Mon Sep 1560.75 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 12950 strike 12950 CE charts 12950 PE charts

Call of strike 12950 is 1899.75 out-of-the-money, but PE of strike 12950 is 1899.75 in-the-money.

CE of strike 12950 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.00 1.05 1.50 1.00 439.00
24 Thu Sep 94.30 0.00 0.00 0.00 0.00
23 Wed Sep 94.30 0.00 0.00 0.00 0.00
22 Tue Sep 94.30 0.00 0.00 0.00 0.00
21 Mon Sep 94.30 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 12950 is of 1899.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1519.50 0.00 0.00 0.00 0.00
24 Thu Sep 1519.50 0.00 0.00 0.00 0.00
23 Wed Sep 1519.50 0.00 0.00 0.00 0.00
22 Tue Sep 1519.50 0.00 0.00 0.00 0.00
21 Mon Sep 1519.50 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 13000 strike 13000 CE charts 13000 PE charts

Call of strike 13000 is 1949.75 out-of-the-money, but PE of strike 13000 is 1949.75 in-the-money.

CE of strike 13000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 0.80 1.50 1.65 0.70 14809.00
24 Thu Sep 2.20 2.00 2.50 1.35 9020.00
23 Wed Sep 2.90 2.30 3.40 1.80 541.00
22 Tue Sep 3.05 2.30 3.30 1.80 442.00
21 Mon Sep 2.30 2.55 3.00 1.70 826.00

Intrinsic value in this PE of strike 13000 is of 1949.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 2070.40 0.00 0.00 0.00 0.00
24 Thu Sep 2070.40 2070.40 2070.40 2070.40 1.00
23 Wed Sep 1486.05 0.00 0.00 0.00 0.00
22 Tue Sep 1486.05 0.00 0.00 0.00 0.00
21 Mon Sep 1486.05 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 13050 strike 13050 CE charts 13050 PE charts

Call of strike 13050 is 1999.75 out-of-the-money, but PE of strike 13050 is 1999.75 in-the-money.

CE of strike 13050 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 0.80 4.30 4.30 0.65 1924.00
24 Thu Sep 1.95 2.00 2.00 1.00 16.00
23 Wed Sep 2.80 2.80 2.80 2.80 3.00
22 Tue Sep 3.15 3.15 3.15 3.15 2.00
21 Mon Sep 11.45 11.45 11.45 11.45 2.00

Intrinsic value in this PE of strike 13050 is of 1999.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1448.90 0.00 0.00 0.00 0.00
24 Thu Sep 1448.90 0.00 0.00 0.00 0.00
23 Wed Sep 1448.90 0.00 0.00 0.00 0.00
22 Tue Sep 1448.90 0.00 0.00 0.00 0.00
21 Mon Sep 1448.90 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 13100 strike 13100 CE charts 13100 PE charts

Call of strike 13100 is 2049.75 out-of-the-money, but PE of strike 13100 is 2049.75 in-the-money.

CE of strike 13100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 0.65 1.70 1.70 0.65 3199.00
24 Thu Sep 1.90 1.50 2.00 1.50 46.00
23 Wed Sep 1.50 3.00 3.00 1.50 2.00
22 Tue Sep 75.20 0.00 0.00 0.00 0.00
21 Mon Sep 75.20 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 13100 is of 2049.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1478.40 0.00 0.00 0.00 0.00
24 Thu Sep 1478.40 0.00 0.00 0.00 0.00
23 Wed Sep 1478.40 0.00 0.00 0.00 0.00
22 Tue Sep 1478.40 0.00 0.00 0.00 0.00
21 Mon Sep 1478.40 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 13150 strike 13150 CE charts 13150 PE charts

Call of strike 13150 is 2099.75 out-of-the-money, but PE of strike 13150 is 2099.75 in-the-money.

CE of strike 13150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 0.70 2.40 2.40 0.60 1112.00
24 Thu Sep 2.00 1.50 2.00 1.50 10.00
23 Wed Sep 2.80 2.80 2.80 2.80 1.00
22 Tue Sep 69.65 0.00 0.00 0.00 0.00
21 Mon Sep 69.65 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 13150 is of 2099.75 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1522.70 0.00 0.00 0.00 0.00
24 Thu Sep 1522.70 0.00 0.00 0.00 0.00
23 Wed Sep 1522.70 0.00 0.00 0.00 0.00
22 Tue Sep 1522.70 0.00 0.00 0.00 0.00
21 Mon Sep 1522.70 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) in-the-money Calls, out-the-money Puts

Nifty 50 (NIFTY) 11050 strike 11050 CE charts 11050 PE charts

Call of strike 11050 is 0.25 in-of-the-money, but PE of strike 11050 is 0.25 out-the-money.

CE of strike 11050 has 0.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 97.85 60.05 114.45 44.95 162356.00
24 Thu Sep 52.20 125.95 125.95 49.30 24237.00
23 Wed Sep 180.95 243.80 243.80 125.00 1574.00
22 Tue Sep 213.80 250.50 286.25 206.70 27.00
21 Mon Sep 818.30 0.00 0.00 0.00 0.00

PE of strike 11050 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 113.20 219.10 242.70 97.00 35552.00
24 Thu Sep 268.00 120.50 283.75 120.50 7234.00
23 Wed Sep 74.95 37.40 139.35 37.30 7063.00
22 Tue Sep 90.80 77.10 133.10 69.35 1836.00
21 Mon Sep 82.25 31.00 91.00 26.60 1252.00

Nifty 50 (NIFTY) 11000 strike 11000 CE charts 11000 PE charts

Call of strike 11000 is 50.25 in-of-the-money, but PE of strike 11000 is 50.25 out-the-money.

CE of strike 11000 has 50.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 126.05 80.00 145.00 60.50 631172.00
24 Thu Sep 67.15 160.00 160.00 63.60 179027.00
23 Wed Sep 215.05 276.45 292.90 152.05 12103.00
22 Tue Sep 249.05 340.50 342.65 231.00 4081.00
21 Mon Sep 334.40 515.00 537.90 318.00 342.00

PE of strike 11000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 91.95 185.05 212.00 77.70 295368.00
24 Thu Sep 235.80 105.45 250.90 99.95 124971.00
23 Wed Sep 61.20 59.30 116.60 46.90 85998.00
22 Tue Sep 76.90 63.80 116.00 58.20 58331.00
21 Mon Sep 68.25 28.50 79.55 22.50 28431.00

Nifty 50 (NIFTY) 10950 strike 10950 CE charts 10950 PE charts

Call of strike 10950 is 100.25 in-of-the-money, but PE of strike 10950 is 100.25 out-the-money.

CE of strike 10950 has 100.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 159.25 101.00 181.65 78.75 156340.00
24 Thu Sep 85.70 150.00 156.20 82.15 28392.00
23 Wed Sep 260.00 334.35 334.35 174.35 49.00
22 Tue Sep 280.55 314.95 314.95 262.25 7.00
21 Mon Sep 872.10 0.00 0.00 0.00 0.00

PE of strike 10950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 74.50 165.05 180.60 63.25 121516.00
24 Thu Sep 205.65 79.95 219.00 79.95 31406.00
23 Wed Sep 46.55 50.00 96.80 38.55 5840.00
22 Tue Sep 63.20 48.55 99.70 48.55 1818.00
21 Mon Sep 61.20 20.10 69.20 12.40 166.00

Nifty 50 (NIFTY) 10900 strike 10900 CE charts 10900 PE charts

Call of strike 10900 is 150.25 in-of-the-money, but PE of strike 10900 is 150.25 out-the-money.

CE of strike 10900 has 150.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 193.40 139.00 220.00 101.55 323245.00
24 Thu Sep 105.90 195.00 195.55 102.00 90915.00
23 Wed Sep 293.10 359.95 376.20 216.70 1453.00
22 Tue Sep 324.00 360.00 389.45 311.50 171.00
21 Mon Sep 410.50 450.00 450.00 395.00 14.00

PE of strike 10900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 59.50 139.90 152.50 50.55 532825.00
24 Thu Sep 175.25 83.10 191.25 67.95 148839.00
23 Wed Sep 39.25 40.30 80.75 31.05 38582.00
22 Tue Sep 51.80 42.00 85.15 40.00 20112.00
21 Mon Sep 50.70 20.90 58.65 16.00 17315.00

Nifty 50 (NIFTY) 10850 strike 10850 CE charts 10850 PE charts

Call of strike 10850 is 200.25 in-of-the-money, but PE of strike 10850 is 200.25 out-the-money.

CE of strike 10850 has 200.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 232.25 161.00 257.80 127.40 33262.00
24 Thu Sep 130.10 207.30 215.55 125.40 5218.00
23 Wed Sep 373.40 390.50 390.50 373.40 2.00
22 Tue Sep 378.60 391.70 391.70 378.60 2.00
21 Mon Sep 928.25 0.00 0.00 0.00 0.00

PE of strike 10850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 47.55 123.50 128.80 40.90 120258.00
24 Thu Sep 146.20 75.55 164.70 41.05 25485.00
23 Wed Sep 31.35 22.15 66.00 20.65 7346.00
22 Tue Sep 43.65 42.65 69.70 35.75 1117.00
21 Mon Sep 42.65 20.60 53.95 10.70 183.00

Nifty 50 (NIFTY) 10800 strike 10800 CE charts 10800 PE charts

Call of strike 10800 is 250.25 in-of-the-money, but PE of strike 10800 is 250.25 out-the-money.

CE of strike 10800 has 250.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 271.60 187.90 300.55 156.60 79839.00
24 Thu Sep 157.45 261.70 261.75 151.30 26664.00
23 Wed Sep 377.15 450.00 450.00 288.25 356.00
22 Tue Sep 404.60 390.10 474.50 385.15 269.00
21 Mon Sep 715.60 0.00 0.00 0.00 0.00

PE of strike 10800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 38.25 105.45 107.95 33.05 455234.00
24 Thu Sep 126.90 48.85 142.50 46.05 143489.00
23 Wed Sep 24.95 18.10 55.00 18.10 45200.00
22 Tue Sep 36.90 43.95 62.45 29.40 31957.00
21 Mon Sep 36.85 12.80 45.00 11.30 21680.00

Nifty 50 (NIFTY) 10750 strike 10750 CE charts 10750 PE charts

Call of strike 10750 is 300.25 in-of-the-money, but PE of strike 10750 is 300.25 out-the-money.

CE of strike 10750 has 300.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 311.10 207.75 341.55 189.65 2511.00
24 Thu Sep 191.20 299.25 299.40 181.30 178.00
23 Wed Sep 471.30 0.00 0.00 0.00 0.00
22 Tue Sep 471.30 471.30 471.30 471.30 1.00
21 Mon Sep 986.65 0.00 0.00 0.00 0.00

PE of strike 10750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 30.85 75.05 90.55 26.50 89050.00
24 Thu Sep 107.65 50.95 123.00 27.05 13983.00
23 Wed Sep 20.40 23.55 44.50 16.70 4896.00
22 Tue Sep 30.60 31.95 53.80 26.25 961.00
21 Mon Sep 38.30 11.60 39.60 9.35 46.00

Nifty 50 (NIFTY) 10700 strike 10700 CE charts 10700 PE charts

Call of strike 10700 is 350.25 in-of-the-money, but PE of strike 10700 is 350.25 out-the-money.

CE of strike 10700 has 350.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 356.45 255.70 388.00 223.25 10318.00
24 Thu Sep 220.20 338.00 356.25 213.35 4009.00
23 Wed Sep 477.10 534.35 542.50 448.55 31.00
22 Tue Sep 700.00 0.00 0.00 0.00 0.00
21 Mon Sep 700.00 806.00 806.00 700.00 2.00

PE of strike 10700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 24.50 74.90 75.40 21.25 301185.00
24 Thu Sep 91.55 29.95 105.00 29.70 79033.00
23 Wed Sep 16.70 18.10 36.75 13.80 25974.00
22 Tue Sep 26.40 22.60 46.90 22.10 17797.00
21 Mon Sep 28.10 9.55 33.60 9.10 10217.00

Nifty 50 (NIFTY) 10650 strike 10650 CE charts 10650 PE charts

Call of strike 10650 is 400.25 in-of-the-money, but PE of strike 10650 is 400.25 out-the-money.

CE of strike 10650 has 400.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 406.10 278.00 423.30 272.00 140.00
24 Thu Sep 263.55 350.35 380.00 238.60 16.00
23 Wed Sep 530.85 0.00 0.00 0.00 0.00
22 Tue Sep 530.85 530.85 530.85 530.85 1.00
21 Mon Sep 1047.45 0.00 0.00 0.00 0.00

PE of strike 10650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 19.60 59.50 63.00 16.65 66014.00
24 Thu Sep 76.50 22.00 90.20 22.00 12549.00
23 Wed Sep 13.75 14.90 30.35 11.30 1754.00
22 Tue Sep 22.00 26.10 39.95 18.55 724.00
21 Mon Sep 24.90 6.10 32.35 6.10 119.00

Nifty 50 (NIFTY) 10600 strike 10600 CE charts 10600 PE charts

Call of strike 10600 is 450.25 in-of-the-money, but PE of strike 10600 is 450.25 out-the-money.

CE of strike 10600 has 450.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 447.80 327.50 480.00 302.45 927.00
24 Thu Sep 310.60 400.00 425.40 280.40 388.00
23 Wed Sep 571.30 529.00 571.30 520.00 12.00
22 Tue Sep 628.00 600.00 628.00 600.00 2.00
21 Mon Sep 906.00 898.00 908.00 898.00 3.00

PE of strike 10600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 16.05 38.95 52.50 14.40 210805.00
24 Thu Sep 64.60 20.00 77.30 18.10 61723.00
23 Wed Sep 11.75 12.70 25.85 9.95 18340.00
22 Tue Sep 19.65 23.70 35.60 16.15 12049.00
21 Mon Sep 22.35 7.85 28.90 7.75 4985.00

Nifty 50 (NIFTY) 10550 strike 10550 CE charts 10550 PE charts

Call of strike 10550 is 500.25 in-of-the-money, but PE of strike 10550 is 500.25 out-the-money.

CE of strike 10550 has 500.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 481.40 376.95 523.45 358.50 36.00
24 Thu Sep 332.85 429.75 429.75 314.65 6.00
23 Wed Sep 1110.50 0.00 0.00 0.00 0.00
22 Tue Sep 1110.50 0.00 0.00 0.00 0.00
21 Mon Sep 1110.50 0.00 0.00 0.00 0.00

PE of strike 10550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 13.05 38.95 43.60 11.80 43699.00
24 Thu Sep 52.30 18.00 66.20 16.85 12311.00
23 Wed Sep 11.45 19.25 24.60 8.40 68.00
22 Tue Sep 19.35 19.05 31.00 13.15 54.00
21 Mon Sep 351.75 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 10500 strike 10500 CE charts 10500 PE charts

Call of strike 10500 is 550.25 in-of-the-money, but PE of strike 10500 is 550.25 out-the-money.

CE of strike 10500 has 550.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 546.35 410.00 576.90 389.00 1391.00
24 Thu Sep 374.00 514.95 521.25 365.00 2096.00
23 Wed Sep 650.75 679.90 679.90 565.00 88.00
22 Tue Sep 683.85 694.00 733.55 669.00 83.00
21 Mon Sep 998.00 1014.00 1025.00 998.00 20.00

PE of strike 10500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 11.05 38.95 38.95 10.00 231942.00
24 Thu Sep 44.80 15.00 56.60 12.55 64985.00
23 Wed Sep 9.35 11.00 19.85 8.00 20228.00
22 Tue Sep 16.60 19.90 28.45 13.25 18810.00
21 Mon Sep 19.50 8.85 29.95 7.10 11103.00

Nifty 50 (NIFTY) 10450 strike 10450 CE charts 10450 PE charts

Call of strike 10450 is 600.25 in-of-the-money, but PE of strike 10450 is 600.25 out-the-money.

CE of strike 10450 has 600.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 492.20 464.85 492.20 464.85 2.00
24 Thu Sep 425.15 425.15 425.15 425.15 1.00
23 Wed Sep 1175.80 0.00 0.00 0.00 0.00
22 Tue Sep 1175.80 0.00 0.00 0.00 0.00
21 Mon Sep 1175.80 0.00 0.00 0.00 0.00

PE of strike 10450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 9.15 32.50 34.70 8.00 32974.00
24 Thu Sep 35.80 11.70 48.50 10.10 5341.00
23 Wed Sep 8.10 20.00 20.00 6.60 171.00
22 Tue Sep 15.40 13.50 18.00 11.05 50.00
21 Mon Sep 318.00 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 10400 strike 10400 CE charts 10400 PE charts

Call of strike 10400 is 650.25 in-of-the-money, but PE of strike 10400 is 650.25 out-the-money.

CE of strike 10400 has 650.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 662.00 509.95 662.00 485.60 54.00
24 Thu Sep 457.30 495.00 495.00 456.45 4.00
23 Wed Sep 767.40 0.00 0.00 0.00 0.00
22 Tue Sep 767.40 767.40 767.40 767.40 1.00
21 Mon Sep 1209.30 0.00 0.00 0.00 0.00

PE of strike 10400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 7.85 26.25 26.25 7.15 116803.00
24 Thu Sep 32.15 8.00 41.45 7.00 38624.00
23 Wed Sep 7.70 7.60 15.70 7.15 11724.00
22 Tue Sep 13.25 24.00 27.55 10.65 7190.00
21 Mon Sep 15.95 7.00 33.90 5.60 1835.00

Nifty 50 (NIFTY) 10350 strike 10350 CE charts 10350 PE charts

Call of strike 10350 is 700.25 in-of-the-money, but PE of strike 10350 is 700.25 out-the-money.

CE of strike 10350 has 700.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 694.65 555.50 698.85 555.50 5.00
24 Thu Sep 516.20 516.20 516.20 516.20 1.00
23 Wed Sep 1243.40 0.00 0.00 0.00 0.00
22 Tue Sep 1243.40 0.00 0.00 0.00 0.00
21 Mon Sep 1243.40 0.00 0.00 0.00 0.00

PE of strike 10350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 6.95 19.40 20.75 6.40 19486.00
24 Thu Sep 26.55 9.00 35.00 5.25 2591.00
23 Wed Sep 6.95 15.00 15.00 5.85 88.00
22 Tue Sep 12.15 13.00 18.00 11.30 19.00
21 Mon Sep 286.45 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 10300 strike 10300 CE charts 10300 PE charts

Call of strike 10300 is 750.25 in-of-the-money, but PE of strike 10300 is 750.25 out-the-money.

CE of strike 10300 has 750.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 655.50 627.55 707.10 627.55 3.00
24 Thu Sep 542.15 693.90 693.90 542.15 7.00
23 Wed Sep 845.75 815.00 850.00 815.00 24.00
22 Tue Sep 880.00 864.40 880.00 864.40 2.00
21 Mon Sep 1278.50 0.00 0.00 0.00 0.00

PE of strike 10300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 6.25 12.90 17.65 5.65 84972.00
24 Thu Sep 21.85 7.05 30.40 6.05 29280.00
23 Wed Sep 6.75 7.10 12.55 6.00 6917.00
22 Tue Sep 11.35 17.35 18.80 9.20 5662.00
21 Mon Sep 14.10 8.95 23.55 4.85 2608.00

Nifty 50 (NIFTY) 10250 strike 10250 CE charts 10250 PE charts

Call of strike 10250 is 800.25 in-of-the-money, but PE of strike 10250 is 800.25 out-the-money.

CE of strike 10250 has 800.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 780.00 783.45 783.45 780.00 2.00
24 Thu Sep 610.55 610.55 610.55 610.55 1.00
23 Wed Sep 1313.70 0.00 0.00 0.00 0.00
22 Tue Sep 1313.70 0.00 0.00 0.00 0.00
21 Mon Sep 1313.70 0.00 0.00 0.00 0.00

PE of strike 10250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 5.45 10.55 15.40 5.15 11281.00
24 Thu Sep 19.65 7.65 27.10 5.50 670.00
23 Wed Sep 5.20 5.95 10.95 3.90 73.00
22 Tue Sep 10.20 13.85 23.25 8.55 47.00
21 Mon Sep 13.90 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 10200 strike 10200 CE charts 10200 PE charts

Call of strike 10200 is 850.25 in-of-the-money, but PE of strike 10200 is 850.25 out-the-money.

CE of strike 10200 has 850.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 781.15 698.50 781.15 698.50 3.00
24 Thu Sep 658.05 758.00 760.00 658.05 13.00
23 Wed Sep 1349.40 0.00 0.00 0.00 0.00
22 Tue Sep 1349.40 0.00 0.00 0.00 0.00
21 Mon Sep 1349.40 0.00 0.00 0.00 0.00

PE of strike 10200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 5.00 12.30 13.55 4.60 74683.00
24 Thu Sep 16.75 6.90 22.45 4.50 28114.00
23 Wed Sep 5.70 6.20 10.55 5.35 5286.00
22 Tue Sep 9.75 20.00 20.00 7.05 3479.00
21 Mon Sep 12.65 7.50 18.40 6.15 287.00

Nifty 50 (NIFTY) 10150 strike 10150 CE charts 10150 PE charts

Call of strike 10150 is 900.25 in-of-the-money, but PE of strike 10150 is 900.25 out-the-money.

CE of strike 10150 has 900.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 826.20 745.65 826.20 745.65 2.00
24 Thu Sep 700.35 815.15 830.00 700.35 5.00
23 Wed Sep 1385.70 0.00 0.00 0.00 0.00
22 Tue Sep 1385.70 0.00 0.00 0.00 0.00
21 Mon Sep 1385.70 0.00 0.00 0.00 0.00

PE of strike 10150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 4.60 4.70 11.40 2.65 6909.00
24 Thu Sep 14.85 4.25 19.10 3.10 612.00
23 Wed Sep 6.10 5.25 12.75 3.65 66.00
22 Tue Sep 8.70 11.45 14.30 7.60 45.00
21 Mon Sep 10.80 9.90 12.45 2.15 39.00

Nifty 50 (NIFTY) 10100 strike 10100 CE charts 10100 PE charts

Call of strike 10100 is 950.25 in-of-the-money, but PE of strike 10100 is 950.25 out-the-money.

CE of strike 10100 has 950.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 923.60 803.85 923.60 772.60 17.00
24 Thu Sep 729.95 881.90 881.90 729.95 25.00
23 Wed Sep 1075.40 1032.60 1075.40 915.95 7.00
22 Tue Sep 1058.60 1060.00 1060.00 1058.60 21.00
21 Mon Sep 1422.45 0.00 0.00 0.00 0.00

PE of strike 10100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 4.15 8.20 10.25 3.75 44509.00
24 Thu Sep 11.85 4.50 16.55 3.45 15941.00
23 Wed Sep 5.00 5.10 8.90 4.05 1928.00
22 Tue Sep 9.10 9.25 13.10 7.35 1296.00
21 Mon Sep 12.55 7.00 13.00 7.00 64.00

Nifty 50 (NIFTY) 10050 strike 10050 CE charts 10050 PE charts

Call of strike 10050 is 1000.25 in-of-the-money, but PE of strike 10050 is 1000.25 out-the-money.

CE of strike 10050 has 1000.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 820.30 848.10 848.10 820.30 2.00
24 Thu Sep 1459.30 0.00 0.00 0.00 0.00
23 Wed Sep 1459.30 0.00 0.00 0.00 0.00
22 Tue Sep 1459.30 0.00 0.00 0.00 0.00
21 Mon Sep 1459.30 0.00 0.00 0.00 0.00

PE of strike 10050 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 3.95 8.70 9.15 3.60 10647.00
24 Thu Sep 10.70 7.00 15.15 3.00 211.00
23 Wed Sep 8.10 8.45 8.45 4.20 10.00
22 Tue Sep 9.00 15.40 15.40 9.00 3.00
21 Mon Sep 8.75 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 10000 strike 10000 CE charts 10000 PE charts

Call of strike 10000 is 1050.25 in-of-the-money, but PE of strike 10000 is 1050.25 out-the-money.

CE of strike 10000 has 1050.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1049.80 909.00 1050.15 870.00 34.00
24 Thu Sep 851.00 970.65 1002.00 826.55 72.00
23 Wed Sep 1155.00 1164.85 1164.85 1155.00 2.00
22 Tue Sep 1501.95 0.00 0.00 0.00 0.00
21 Mon Sep 1501.95 0.00 0.00 0.00 0.00

PE of strike 10000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 3.75 6.95 8.35 3.40 102635.00
24 Thu Sep 9.20 6.95 12.50 2.85 37209.00
23 Wed Sep 4.35 6.05 6.95 4.00 5479.00
22 Tue Sep 7.40 9.25 13.00 6.60 8153.00
21 Mon Sep 9.25 6.45 11.30 4.80 4485.00

Nifty 50 (NIFTY) 9950 strike 9950 CE charts 9950 PE charts

Call of strike 9950 is 1100.25 in-of-the-money, but PE of strike 9950 is 1100.25 out-the-money.

CE of strike 9950 has 1100.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 897.60 0.00 0.00 0.00 0.00
24 Thu Sep 897.60 897.60 897.60 897.60 1.00
23 Wed Sep 1535.30 0.00 0.00 0.00 0.00
22 Tue Sep 1535.30 0.00 0.00 0.00 0.00
21 Mon Sep 1535.30 0.00 0.00 0.00 0.00

PE of strike 9950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 3.45 8.30 8.30 3.10 3454.00
24 Thu Sep 9.45 2.80 11.90 2.50 197.00
23 Wed Sep 5.05 4.55 6.05 4.00 25.00
22 Tue Sep 7.35 19.15 19.15 6.10 51.00
21 Mon Sep 9.80 4.40 9.80 4.40 38.00

Nifty 50 (NIFTY) 9900 strike 9900 CE charts 9900 PE charts

Call of strike 9900 is 1150.25 in-of-the-money, but PE of strike 9900 is 1150.25 out-the-money.

CE of strike 9900 has 1150.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1140.55 1004.55 1153.75 1004.55 14.00
24 Thu Sep 951.15 1047.70 1047.70 951.15 30.00
23 Wed Sep 1574.00 0.00 0.00 0.00 0.00
22 Tue Sep 1574.00 0.00 0.00 0.00 0.00
21 Mon Sep 1574.00 0.00 0.00 0.00 0.00

PE of strike 9900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 3.10 3.00 6.55 1.55 20394.00
24 Thu Sep 7.25 2.50 10.00 2.45 7114.00
23 Wed Sep 3.85 4.00 6.95 2.85 253.00
22 Tue Sep 6.15 10.95 12.90 5.70 210.00
21 Mon Sep 9.95 3.00 10.95 3.00 69.00

Nifty 50 (NIFTY) 9850 strike 9850 CE charts 9850 PE charts

Call of strike 9850 is 1200.25 in-of-the-money, but PE of strike 9850 is 1200.25 out-the-money.

CE of strike 9850 has 1200.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1143.90 1143.90 1143.90 1143.90 1.00
24 Thu Sep 1613.20 0.00 0.00 0.00 0.00
23 Wed Sep 1613.20 0.00 0.00 0.00 0.00
22 Tue Sep 1613.20 0.00 0.00 0.00 0.00
21 Mon Sep 1613.20 0.00 0.00 0.00 0.00

PE of strike 9850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 2.95 4.80 7.65 2.30 1679.00
24 Thu Sep 4.80 4.60 8.00 4.60 92.00
23 Wed Sep 9.00 0.00 0.00 0.00 0.00
22 Tue Sep 9.00 0.00 0.00 0.00 0.00
21 Mon Sep 9.00 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 9800 strike 9800 CE charts 9800 PE charts

Call of strike 9800 is 1250.25 in-of-the-money, but PE of strike 9800 is 1250.25 out-the-money.

CE of strike 9800 has 1250.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1652.85 0.00 0.00 0.00 0.00
24 Thu Sep 1652.85 0.00 0.00 0.00 0.00
23 Wed Sep 1652.85 0.00 0.00 0.00 0.00
22 Tue Sep 1652.85 0.00 0.00 0.00 0.00
21 Mon Sep 1652.85 0.00 0.00 0.00 0.00

PE of strike 9800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 2.75 5.00 5.55 2.35 17313.00
24 Thu Sep 5.65 0.50 7.30 0.50 6930.00
23 Wed Sep 150.80 0.00 0.00 0.00 0.00
22 Tue Sep 150.80 0.00 0.00 0.00 0.00
21 Mon Sep 150.80 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 9750 strike 9750 CE charts 9750 PE charts

Call of strike 9750 is 1300.25 in-of-the-money, but PE of strike 9750 is 1300.25 out-the-money.

CE of strike 9750 has 1300.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1693.00 0.00 0.00 0.00 0.00
24 Thu Sep 1693.00 0.00 0.00 0.00 0.00
23 Wed Sep 1693.00 0.00 0.00 0.00 0.00
22 Tue Sep 1693.00 0.00 0.00 0.00 0.00
21 Mon Sep 1693.00 0.00 0.00 0.00 0.00

PE of strike 9750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 2.60 6.70 6.70 2.10 1248.00
24 Thu Sep 3.75 2.95 3.75 2.95 15.00
23 Wed Sep 3.30 0.00 0.00 0.00 0.00
22 Tue Sep 3.30 0.00 0.00 0.00 0.00
21 Mon Sep 3.30 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 9700 strike 9700 CE charts 9700 PE charts

Call of strike 9700 is 1350.25 in-of-the-money, but PE of strike 9700 is 1350.25 out-the-money.

CE of strike 9700 has 1350.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1733.55 0.00 0.00 0.00 0.00
24 Thu Sep 1733.55 0.00 0.00 0.00 0.00
23 Wed Sep 1733.55 0.00 0.00 0.00 0.00
22 Tue Sep 1733.55 0.00 0.00 0.00 0.00
21 Mon Sep 1733.55 0.00 0.00 0.00 0.00

PE of strike 9700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 2.40 3.95 4.65 2.05 3901.00
24 Thu Sep 9.00 0.00 0.00 0.00 0.00
23 Wed Sep 9.00 0.00 0.00 0.00 0.00
22 Tue Sep 9.00 0.00 0.00 0.00 0.00
21 Mon Sep 9.00 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 9650 strike 9650 CE charts 9650 PE charts

Call of strike 9650 is 1400.25 in-of-the-money, but PE of strike 9650 is 1400.25 out-the-money.

CE of strike 9650 has 1400.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1685.85 0.00 0.00 0.00 0.00
24 Thu Sep 1685.85 0.00 0.00 0.00 0.00
23 Wed Sep 1685.85 0.00 0.00 0.00 0.00
22 Tue Sep 1685.85 0.00 0.00 0.00 0.00
21 Mon Sep 1685.85 0.00 0.00 0.00 0.00

PE of strike 9650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 2.20 3.10 3.15 2.10 55.00
24 Thu Sep 123.40 0.00 0.00 0.00 0.00
23 Wed Sep 123.40 0.00 0.00 0.00 0.00
22 Tue Sep 123.40 0.00 0.00 0.00 0.00
21 Mon Sep 123.40 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 9600 strike 9600 CE charts 9600 PE charts

Call of strike 9600 is 1450.25 in-of-the-money, but PE of strike 9600 is 1450.25 out-the-money.

CE of strike 9600 has 1450.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1688.15 0.00 0.00 0.00 0.00
24 Thu Sep 1688.15 0.00 0.00 0.00 0.00
23 Wed Sep 1688.15 0.00 0.00 0.00 0.00
22 Tue Sep 1688.15 0.00 0.00 0.00 0.00
21 Mon Sep 1688.15 0.00 0.00 0.00 0.00

PE of strike 9600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 2.05 3.00 3.65 1.90 3226.00
24 Thu Sep 109.90 0.00 0.00 0.00 0.00
23 Wed Sep 109.90 0.00 0.00 0.00 0.00
22 Tue Sep 109.90 0.00 0.00 0.00 0.00
21 Mon Sep 109.90 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 9550 strike 9550 CE charts 9550 PE charts

Call of strike 9550 is 1500.25 in-of-the-money, but PE of strike 9550 is 1500.25 out-the-money.

CE of strike 9550 has 1500.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1693.15 0.00 0.00 0.00 0.00
24 Thu Sep 1693.15 0.00 0.00 0.00 0.00
23 Wed Sep 1693.15 0.00 0.00 0.00 0.00
22 Tue Sep 1693.15 0.00 0.00 0.00 0.00
21 Mon Sep 1693.15 0.00 0.00 0.00 0.00

PE of strike 9550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 97.75 0.00 0.00 0.00 0.00
24 Thu Sep 97.75 0.00 0.00 0.00 0.00
23 Wed Sep 97.75 0.00 0.00 0.00 0.00
22 Tue Sep 97.75 0.00 0.00 0.00 0.00
21 Mon Sep 97.75 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 9500 strike 9500 CE charts 9500 PE charts

Call of strike 9500 is 1550.25 in-of-the-money, but PE of strike 9500 is 1550.25 out-the-money.

CE of strike 9500 has 1550.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1535.10 1469.30 1553.00 1458.40 8.00
24 Thu Sep 1432.70 1432.70 1432.70 1432.70 1.00
23 Wed Sep 1571.70 0.00 0.00 0.00 0.00
22 Tue Sep 1571.70 0.00 0.00 0.00 0.00
21 Mon Sep 1571.70 0.00 0.00 0.00 0.00

PE of strike 9500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1.90 3.80 3.80 1.75 32208.00
24 Thu Sep 3.65 2.80 4.60 1.55 14932.00
23 Wed Sep 2.35 3.50 4.00 1.85 574.00
22 Tue Sep 4.10 5.60 7.50 3.20 831.00
21 Mon Sep 5.65 3.00 6.50 2.60 223.00

Nifty 50 (NIFTY) 9450 strike 9450 CE charts 9450 PE charts

Call of strike 9450 is 1600.25 in-of-the-money, but PE of strike 9450 is 1600.25 out-the-money.

CE of strike 9450 has 1600.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1613.30 0.00 0.00 0.00 0.00
24 Thu Sep 1613.30 0.00 0.00 0.00 0.00
23 Wed Sep 1613.30 0.00 0.00 0.00 0.00
22 Tue Sep 1613.30 0.00 0.00 0.00 0.00
21 Mon Sep 1613.30 0.00 0.00 0.00 0.00

PE of strike 9450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 2.60 2.55 2.65 2.10 135.00
24 Thu Sep 101.70 0.00 0.00 0.00 0.00
23 Wed Sep 101.70 0.00 0.00 0.00 0.00
22 Tue Sep 101.70 0.00 0.00 0.00 0.00
21 Mon Sep 101.70 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 9400 strike 9400 CE charts 9400 PE charts

Call of strike 9400 is 1650.25 in-of-the-money, but PE of strike 9400 is 1650.25 out-the-money.

CE of strike 9400 has 1650.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1655.30 0.00 0.00 0.00 0.00
24 Thu Sep 1655.30 0.00 0.00 0.00 0.00
23 Wed Sep 1655.30 0.00 0.00 0.00 0.00
22 Tue Sep 1655.30 0.00 0.00 0.00 0.00
21 Mon Sep 1655.30 0.00 0.00 0.00 0.00

PE of strike 9400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1.55 4.10 4.10 1.30 3006.00
24 Thu Sep 4.10 2.85 5.40 2.50 207.00
23 Wed Sep 94.10 0.00 0.00 0.00 0.00
22 Tue Sep 94.10 0.00 0.00 0.00 0.00
21 Mon Sep 94.10 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 9350 strike 9350 CE charts 9350 PE charts

Call of strike 9350 is 1700.25 in-of-the-money, but PE of strike 9350 is 1700.25 out-the-money.

CE of strike 9350 has 1700.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1462.40 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

PE of strike 9350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 2.15 2.20 2.20 2.15 2.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Nifty 50 (NIFTY) 9300 strike 9300 CE charts 9300 PE charts

Call of strike 9300 is 1750.25 in-of-the-money, but PE of strike 9300 is 1750.25 out-the-money.

CE of strike 9300 has 1750.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1512.35 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

PE of strike 9300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1.15 1.90 2.65 1.00 3808.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan