BullFO

Nifty 50 (NIFTY) 14000 put [PE] price option chart analysis

Nifty 50 (NIFTY) 14000 PE analysis Nifty 50 option chain analysis

Date Close Open High Low Volume
13 Tue Apr 14504.80 14364.90 14528.90 14274.90 21474.836 lakhs
12 Mon Apr 14310.80 14644.65 14652.50 14248.70 21474.836 lakhs
09 Fri Apr 14834.85 14882.65 14918.45 14785.65 21474.836 lakhs
08 Thu Apr 14873.80 14875.65 14984.15 14821.10 21474.836 lakhs
07 Wed Apr 14819.05 14716.45 14879.80 14649.85 21474.836 lakhs
06 Tue Apr 14683.50 14737.00 14779.10 14573.90 21474.836 lakhs
05 Mon Apr 14637.80 14837.70 14849.85 14459.50 21474.836 lakhs
01 Thu Apr 14867.35 14798.40 14883.20 14692.45 21474.836 lakhs
31 Wed Mar 14690.70 14811.85 14813.75 14670.25 21474.836 lakhs
30 Tue Mar 14845.10 14628.50 14876.30 14617.60 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 14526.6, but if it comes above 14526.6, then a intra day buy could be more profitable.
If you take a sell trade below 14526.6, then use 14526.6 as stoploss and 14298.4 as target. However if you take a buy trade in stock , then use 14526.6 as stoploss and 14716.84 as target.

  • Price action analysis of NIFTY based on a short 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

  • 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) 14000 put [PE] price option chart analysis 15 Thu Apr 2021 expiry

NIFTY put of strike 14000 is trading at 9.20 on 13 Tue Apr and it has an open interest of 49625475 and total traded volume is 238781250

Date (PE) put Price Open High Low Open Interest
13 Tue Apr 9.20 34.35 45.55 7.90 661673.00
12 Mon Apr 45.55 14.65 57.45 14.65 777521.00
09 Fri Apr 7.20 13.95 18.00 6.30 119549.00
08 Thu Apr 11.30 14.90 14.90 8.20 43638.00
07 Wed Apr 15.15 25.40 31.65 14.10 33695.00
06 Tue Apr 25.30 32.00 55.00 24.00 31513.00
05 Mon Apr 38.95 24.85 85.00 22.45 32741.00
01 Thu Apr 17.85 39.00 39.90 15.85 5884.00
31 Wed Mar 49.85 48.10 54.90 40.00 2231.00
30 Tue Mar 47.25 78.50 78.60 45.30 1901.00
 chart Nifty 50 (NIFTY) 14000 put [PE]  price option chart analysis

The underlying equity is trading at 14504.80 which means that put of strike 14000 is OTM put option (out of the money)

There is no intrinsic value in this Put option

Lot size of NIFTY Nifty 50 is 75

Total traded contracts are 661,673
Total Open Interest for put (PE) of strike 14000 is 49,625,475

Nifty 50 (NIFTY) maximum open interest Call

Maximum call writing has been done for strikes

  • 14500 with open interest of 1303569.00
  • 14600 with open interest of 1088400.00
  • 14400 with open interest of 1013220.00
  • 14700 with open interest of 714609.00
  • 14800 with open interest of 496612.00

Nifty 50 (NIFTY) maximum open interest Put

Maximum Put writing has been done for strikes

  • 14300 with open interest of 1014855.00
  • 14400 with open interest of 850177.00
  • 14200 with open interest of 741510.00
  • 14000 with open interest of 661673.00
  • 14100 with open interest of 437471.00

NIFTY (PE) put of strike 14000 of expiry 15 Apr is trading at 9.20 on 13 Tue Apr, and it has an open interest of 49625475 and total traded volume is 238781250 while call of strike 14500 and put of strike 14300 have maximum open interest.

Click here for NIFTY 14500 Call price

Click here for NIFTY 14300 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) 14550 strike 14550 CE charts 14550 PE charts

Call of strike 14550 is 45.200000000001 out-of-the-money, but PE of strike 14550 is 45.200000000001 in-the-money.

CE of strike 14550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 47.70 54.00 63.40 11.00 462779.00
12 Mon Apr 43.35 214.10 214.10 32.05 207795.00
09 Fri Apr 337.70 350.40 414.85 302.55 276.00
08 Thu Apr 396.25 430.00 475.00 388.50 84.00
07 Wed Apr 362.20 265.00 410.75 265.00 563.00

Intrinsic value in this PE of strike 14550 is of 45.200000000001 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 100.75 244.75 297.55 85.70 46512.00
12 Mon Apr 279.55 90.00 321.95 89.90 66473.00
09 Fri Apr 44.80 72.65 90.10 41.10 105454.00
08 Thu Apr 54.35 37.90 68.65 35.70 7543.00
07 Wed Apr 68.50 134.65 136.45 61.80 4660.00

Nifty 50 (NIFTY) 14600 strike 14600 CE charts 14600 PE charts

Call of strike 14600 is 95.200000000001 out-of-the-money, but PE of strike 14600 is 95.200000000001 in-the-money.

CE of strike 14600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 28.55 38.00 42.10 6.75 1088400.00
12 Mon Apr 32.95 138.75 206.50 23.85 667980.00
09 Fri Apr 297.80 304.30 372.05 260.80 10273.00
08 Thu Apr 348.95 354.00 436.85 316.95 2784.00
07 Wed Apr 324.50 246.80 370.30 220.05 4642.00

Intrinsic value in this PE of strike 14600 is of 95.200000000001 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 131.80 269.75 339.30 113.55 85585.00
12 Mon Apr 320.35 117.00 367.15 117.00 234889.00
09 Fri Apr 53.80 72.15 103.55 49.30 344190.00
08 Thu Apr 64.20 65.55 79.90 41.20 56745.00
07 Wed Apr 78.85 138.35 163.35 71.00 30930.00

Nifty 50 (NIFTY) 14650 strike 14650 CE charts 14650 PE charts

Call of strike 14650 is 145.2 out-of-the-money, but PE of strike 14650 is 145.2 in-the-money.

CE of strike 14650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 15.90 25.00 27.70 4.55 388988.00
12 Mon Apr 24.60 120.05 150.85 17.80 208614.00
09 Fri Apr 260.20 285.85 330.80 226.50 1520.00
08 Thu Apr 311.65 338.10 396.00 278.80 593.00
07 Wed Apr 283.15 219.15 330.00 196.25 834.00

Intrinsic value in this PE of strike 14650 is of 145.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 174.70 315.20 381.50 147.85 7224.00
12 Mon Apr 355.35 169.95 407.05 140.35 30127.00
09 Fri Apr 64.95 85.50 118.05 59.80 116549.00
08 Thu Apr 76.25 78.75 92.50 48.10 9678.00
07 Wed Apr 91.80 169.55 185.45 82.50 5425.00

Nifty 50 (NIFTY) 14700 strike 14700 CE charts 14700 PE charts

Call of strike 14700 is 195.2 out-of-the-money, but PE of strike 14700 is 195.2 in-the-money.

CE of strike 14700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 9.40 18.00 19.90 3.55 714609.00
12 Mon Apr 18.80 86.05 122.15 13.65 614375.00
09 Fri Apr 221.30 264.75 294.45 190.50 32500.00
08 Thu Apr 270.35 290.70 353.00 241.50 8132.00
07 Wed Apr 253.15 194.90 296.55 167.45 15373.00

Intrinsic value in this PE of strike 14700 is of 195.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 215.45 358.05 430.40 189.10 20643.00
12 Mon Apr 405.05 150.05 453.95 146.90 102461.00
09 Fri Apr 78.05 100.05 132.35 71.10 382372.00
08 Thu Apr 89.50 94.15 108.00 56.00 76328.00
07 Wed Apr 107.25 175.00 213.05 95.50 37776.00

Nifty 50 (NIFTY) 14750 strike 14750 CE charts 14750 PE charts

Call of strike 14750 is 245.2 out-of-the-money, but PE of strike 14750 is 245.2 in-the-money.

CE of strike 14750 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 6.05 15.50 15.50 3.05 236928.00
12 Mon Apr 14.25 61.65 93.30 10.60 188534.00
09 Fri Apr 187.85 221.65 255.40 159.60 26747.00
08 Thu Apr 238.65 273.40 317.20 210.90 1159.00
07 Wed Apr 221.00 163.60 261.35 140.05 5307.00

Intrinsic value in this PE of strike 14750 is of 245.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 252.65 427.05 453.75 233.75 1465.00
12 Mon Apr 445.55 130.00 500.00 130.00 17694.00
09 Fri Apr 94.05 117.55 148.25 85.00 138651.00
08 Thu Apr 104.30 128.00 128.00 66.15 12333.00
07 Wed Apr 125.30 198.15 239.95 111.80 5656.00

Nifty 50 (NIFTY) 14800 strike 14800 CE charts 14800 PE charts

Call of strike 14800 is 295.2 out-of-the-money, but PE of strike 14800 is 295.2 in-the-money.

CE of strike 14800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 4.25 9.90 11.00 2.65 496612.00
12 Mon Apr 10.85 70.35 70.65 8.60 492957.00
09 Fri Apr 155.45 199.75 221.60 130.80 245999.00
08 Thu Apr 200.95 206.85 276.00 177.75 35161.00
07 Wed Apr 189.75 143.35 229.20 120.70 35914.00

Intrinsic value in this PE of strike 14800 is of 295.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 304.70 464.55 526.95 282.55 11047.00
12 Mon Apr 491.15 168.30 548.80 168.30 68864.00
09 Fri Apr 112.25 150.00 167.90 102.85 547091.00
08 Thu Apr 121.20 128.90 144.60 78.00 88351.00
07 Wed Apr 144.10 224.85 260.75 127.50 36689.00

Nifty 50 (NIFTY) 14850 strike 14850 CE charts 14850 PE charts

Call of strike 14850 is 345.2 out-of-the-money, but PE of strike 14850 is 345.2 in-the-money.

CE of strike 14850 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 3.25 8.85 8.90 2.30 130273.00
12 Mon Apr 8.85 74.40 74.40 7.30 168982.00
09 Fri Apr 127.10 164.00 189.00 106.50 206036.00
08 Thu Apr 175.70 181.20 239.80 151.00 11212.00
07 Wed Apr 162.30 118.05 197.80 105.30 7438.00

Intrinsic value in this PE of strike 14850 is of 345.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 352.70 494.00 578.75 334.35 1545.00
12 Mon Apr 538.70 167.00 597.20 165.00 15379.00
09 Fri Apr 133.95 157.00 190.45 120.00 225738.00
08 Thu Apr 140.55 145.30 169.80 92.00 25550.00
07 Wed Apr 165.85 246.00 263.95 148.30 6852.00

Nifty 50 (NIFTY) 14900 strike 14900 CE charts 14900 PE charts

Call of strike 14900 is 395.2 out-of-the-money, but PE of strike 14900 is 395.2 in-the-money.

CE of strike 14900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 2.55 5.90 8.00 1.95 361935.00
12 Mon Apr 7.25 20.15 44.20 6.25 383371.00
09 Fri Apr 100.70 144.65 157.80 84.60 537058.00
08 Thu Apr 145.75 161.00 205.65 125.40 100623.00
07 Wed Apr 137.20 95.25 169.00 81.65 38400.00

Intrinsic value in this PE of strike 14900 is of 395.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 399.50 551.00 627.55 380.10 4026.00
12 Mon Apr 600.35 203.35 645.00 203.35 31303.00
09 Fri Apr 158.45 185.00 214.15 139.05 347883.00
08 Thu Apr 162.10 165.25 191.55 107.00 117130.00
07 Wed Apr 189.60 300.50 312.30 168.65 14632.00

Nifty 50 (NIFTY) 14950 strike 14950 CE charts 14950 PE charts

Call of strike 14950 is 445.2 out-of-the-money, but PE of strike 14950 is 445.2 in-the-money.

CE of strike 14950 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 2.05 6.25 6.90 1.80 68297.00
12 Mon Apr 6.25 48.40 48.40 5.55 93130.00
09 Fri Apr 78.70 125.00 129.95 66.00 168396.00
08 Thu Apr 120.15 125.55 173.85 103.30 38692.00
07 Wed Apr 111.80 69.00 141.70 69.00 6294.00

Intrinsic value in this PE of strike 14950 is of 445.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 453.30 625.20 657.30 434.05 201.00
12 Mon Apr 635.55 349.00 681.25 323.15 2830.00
09 Fri Apr 186.05 219.00 244.20 161.45 49391.00
08 Thu Apr 189.00 168.15 219.15 126.00 25332.00
07 Wed Apr 216.35 315.25 315.25 193.85 837.00

Nifty 50 (NIFTY) 15000 strike 15000 CE charts 15000 PE charts

Call of strike 15000 is 495.2 out-of-the-money, but PE of strike 15000 is 495.2 in-the-money.

CE of strike 15000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1.70 4.90 5.50 1.50 475619.00
12 Mon Apr 5.50 10.25 34.40 4.95 437068.00
09 Fri Apr 59.65 94.90 105.00 50.10 598233.00
08 Thu Apr 96.90 102.50 145.05 82.70 168948.00
07 Wed Apr 91.25 61.00 118.00 51.70 59591.00

Intrinsic value in this PE of strike 15000 is of 495.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 494.75 650.00 724.00 479.00 4083.00
12 Mon Apr 694.50 333.00 744.00 333.00 14819.00
09 Fri Apr 217.45 228.20 272.10 187.00 121547.00
08 Thu Apr 214.75 210.00 248.80 145.95 65092.00
07 Wed Apr 246.45 390.95 391.00 218.75 8033.00

Nifty 50 (NIFTY) 15050 strike 15050 CE charts 15050 PE charts

Call of strike 15050 is 545.2 out-of-the-money, but PE of strike 15050 is 545.2 in-the-money.

CE of strike 15050 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1.50 4.85 4.85 1.15 24762.00
12 Mon Apr 4.90 28.20 28.20 4.60 64293.00
09 Fri Apr 43.65 95.00 95.00 37.00 159911.00
08 Thu Apr 77.20 85.00 119.00 65.60 15313.00
07 Wed Apr 73.15 42.00 95.00 42.00 8298.00

Intrinsic value in this PE of strike 15050 is of 545.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 548.50 669.40 728.30 543.05 106.00
12 Mon Apr 764.45 449.30 789.05 436.05 718.00
09 Fri Apr 251.10 290.00 303.10 216.45 6919.00
08 Thu Apr 247.65 222.95 281.70 170.00 4037.00
07 Wed Apr 277.75 295.15 295.40 230.10 161.00

Nifty 50 (NIFTY) 15100 strike 15100 CE charts 15100 PE charts

Call of strike 15100 is 595.2 out-of-the-money, but PE of strike 15100 is 595.2 in-the-money.

CE of strike 15100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1.20 4.30 5.00 0.80 195254.00
12 Mon Apr 4.35 12.00 18.15 3.60 302707.00
09 Fri Apr 31.35 54.00 64.50 26.90 383637.00
08 Thu Apr 60.00 63.00 95.85 50.85 84042.00
07 Wed Apr 57.70 40.20 76.65 34.55 36766.00

Intrinsic value in this PE of strike 15100 is of 595.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 595.70 728.40 795.00 578.30 735.00
12 Mon Apr 801.40 479.90 828.00 474.35 1521.00
09 Fri Apr 288.80 295.65 343.55 247.00 13877.00
08 Thu Apr 275.80 270.00 315.80 196.55 8562.00
07 Wed Apr 308.80 410.00 410.00 279.00 1119.00

Nifty 50 (NIFTY) 15150 strike 15150 CE charts 15150 PE charts

Call of strike 15150 is 645.2 out-of-the-money, but PE of strike 15150 is 645.2 in-the-money.

CE of strike 15150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1.20 4.25 4.70 0.75 15326.00
12 Mon Apr 4.10 13.20 13.35 3.10 46719.00
09 Fri Apr 21.90 47.50 48.85 18.85 142571.00
08 Thu Apr 46.55 49.80 75.70 39.35 17238.00
07 Wed Apr 45.15 28.60 59.80 25.15 10186.00

Intrinsic value in this PE of strike 15150 is of 645.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 644.35 762.90 829.70 630.00 23.00
12 Mon Apr 861.40 551.60 874.80 544.90 188.00
09 Fri Apr 327.35 366.00 371.50 281.55 850.00
08 Thu Apr 313.10 291.90 350.60 222.00 2379.00
07 Wed Apr 348.45 326.50 357.05 326.50 113.00

Nifty 50 (NIFTY) 15200 strike 15200 CE charts 15200 PE charts

Call of strike 15200 is 695.2 out-of-the-money, but PE of strike 15200 is 695.2 in-the-money.

CE of strike 15200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1.00 2.10 4.00 0.65 142448.00
12 Mon Apr 3.75 8.25 8.85 2.50 303100.00
09 Fri Apr 14.85 33.80 36.00 13.10 306121.00
08 Thu Apr 34.65 44.00 59.30 29.55 91302.00
07 Wed Apr 34.55 21.10 46.65 20.10 45398.00

Intrinsic value in this PE of strike 15200 is of 695.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 697.70 816.50 934.35 678.70 179.00
12 Mon Apr 876.85 589.95 940.15 589.00 2299.00
09 Fri Apr 369.65 366.85 427.80 319.45 3687.00
08 Thu Apr 348.10 330.00 390.40 259.45 3394.00
07 Wed Apr 387.30 532.00 532.00 350.15 990.00

Nifty 50 (NIFTY) 15250 strike 15250 CE charts 15250 PE charts

Call of strike 15250 is 745.2 out-of-the-money, but PE of strike 15250 is 745.2 in-the-money.

CE of strike 15250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1.05 3.40 3.40 0.70 7776.00
12 Mon Apr 3.50 6.00 6.90 2.25 39539.00
09 Fri Apr 9.90 20.25 27.00 9.00 111775.00
08 Thu Apr 25.20 53.95 53.95 21.60 19584.00
07 Wed Apr 25.85 24.55 35.30 16.00 12944.00

Intrinsic value in this PE of strike 15250 is of 745.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 775.00 879.05 927.20 775.00 24.00
12 Mon Apr 921.15 639.00 921.15 639.00 54.00
09 Fri Apr 419.80 400.50 476.45 363.50 157.00
08 Thu Apr 409.20 338.50 433.90 303.00 256.00
07 Wed Apr 499.90 429.50 536.70 292.35 4.00

Nifty 50 (NIFTY) 15300 strike 15300 CE charts 15300 PE charts

Call of strike 15300 is 795.2 out-of-the-money, but PE of strike 15300 is 795.2 in-the-money.

CE of strike 15300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.90 2.90 3.00 0.70 83419.00
12 Mon Apr 3.25 3.80 4.10 2.00 213833.00
09 Fri Apr 6.95 19.00 19.00 6.50 222452.00
08 Thu Apr 18.60 18.00 35.00 16.40 83566.00
07 Wed Apr 19.60 11.10 27.10 11.10 38760.00

Intrinsic value in this PE of strike 15300 is of 795.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 803.60 940.00 1000.00 793.00 112.00
12 Mon Apr 986.45 729.65 1020.00 708.80 359.00
09 Fri Apr 460.60 457.45 520.00 404.70 856.00
08 Thu Apr 433.50 407.90 474.75 336.60 1433.00
07 Wed Apr 480.55 568.00 568.00 429.15 191.00

Nifty 50 (NIFTY) 15350 strike 15350 CE charts 15350 PE charts

Call of strike 15350 is 845.2 out-of-the-money, but PE of strike 15350 is 845.2 in-the-money.

CE of strike 15350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.85 2.90 3.00 0.60 5669.00
12 Mon Apr 3.10 3.20 4.70 1.85 22009.00
09 Fri Apr 4.90 10.55 13.00 4.65 63369.00
08 Thu Apr 13.10 14.85 25.50 11.80 18990.00
07 Wed Apr 14.40 11.00 20.20 9.65 5087.00

Intrinsic value in this PE of strike 15350 is of 845.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 976.50 963.05 976.50 963.05 3.00
12 Mon Apr 1024.95 792.55 1024.95 792.55 60.00
09 Fri Apr 505.00 524.30 550.65 461.70 84.00
08 Thu Apr 487.35 455.50 519.15 455.50 4.00
07 Wed Apr 696.45 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 15400 strike 15400 CE charts 15400 PE charts

Call of strike 15400 is 895.2 out-of-the-money, but PE of strike 15400 is 895.2 in-the-money.

CE of strike 15400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.85 2.25 2.65 0.65 55319.00
12 Mon Apr 3.00 3.70 3.70 1.70 146499.00
09 Fri Apr 3.70 8.65 9.45 3.40 152378.00
08 Thu Apr 9.60 13.00 19.05 8.80 54751.00
07 Wed Apr 11.15 9.40 15.40 7.10 22432.00

Intrinsic value in this PE of strike 15400 is of 895.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 906.95 1036.40 1101.05 902.00 46.00
12 Mon Apr 1063.75 756.25 1097.75 756.25 148.00
09 Fri Apr 556.30 571.40 610.00 502.75 395.00
08 Thu Apr 518.55 479.00 526.75 424.00 138.00
07 Wed Apr 542.90 666.80 666.80 519.00 15.00

Nifty 50 (NIFTY) 15450 strike 15450 CE charts 15450 PE charts

Call of strike 15450 is 945.2 out-of-the-money, but PE of strike 15450 is 945.2 in-the-money.

CE of strike 15450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.90 2.35 2.35 0.60 3293.00
12 Mon Apr 2.85 2.20 3.90 1.35 8707.00
09 Fri Apr 3.05 6.55 7.90 2.90 24650.00
08 Thu Apr 6.95 12.00 14.30 6.50 10029.00
07 Wed Apr 8.95 7.65 11.80 6.90 3272.00

Intrinsic value in this PE of strike 15450 is of 945.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1046.20 1104.30 1104.30 1046.20 2.00
12 Mon Apr 1139.10 870.00 1160.75 870.00 27.00
09 Fri Apr 610.95 620.10 662.50 570.60 8.00
08 Thu Apr 689.05 0.00 0.00 0.00 0.00
07 Wed Apr 689.05 689.05 689.05 689.05 1.00

Nifty 50 (NIFTY) 15500 strike 15500 CE charts 15500 PE charts

Call of strike 15500 is 995.2 out-of-the-money, but PE of strike 15500 is 995.2 in-the-money.

CE of strike 15500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.80 2.40 2.40 0.55 96286.00
12 Mon Apr 2.80 2.50 3.10 1.60 222358.00
09 Fri Apr 2.60 6.65 6.65 2.45 187449.00
08 Thu Apr 5.35 9.10 11.00 5.00 66620.00
07 Wed Apr 7.40 7.85 9.40 5.25 31607.00

Intrinsic value in this PE of strike 15500 is of 995.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1001.90 1130.00 1190.25 993.85 50.00
12 Mon Apr 1173.20 922.05 1215.85 898.40 230.00
09 Fri Apr 664.80 668.90 717.00 591.65 1103.00
08 Thu Apr 630.75 580.00 666.80 506.55 575.00
07 Wed Apr 651.80 701.00 711.00 612.00 58.00

Nifty 50 (NIFTY) 15550 strike 15550 CE charts 15550 PE charts

Call of strike 15550 is 1045.2 out-of-the-money, but PE of strike 15550 is 1045.2 in-the-money.

CE of strike 15550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.80 2.70 2.70 0.45 2376.00
12 Mon Apr 2.80 2.35 5.30 1.15 4975.00
09 Fri Apr 2.20 6.90 6.90 1.85 10911.00
08 Thu Apr 4.15 9.30 9.30 2.80 9140.00
07 Wed Apr 6.05 6.25 8.65 5.55 2455.00

Intrinsic value in this PE of strike 15550 is of 1045.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1049.65 0.00 0.00 0.00 0.00
12 Mon Apr 1049.65 947.80 1049.65 947.80 2.00
09 Fri Apr 704.25 735.55 754.35 673.05 23.00
08 Thu Apr 739.60 0.00 0.00 0.00 0.00
07 Wed Apr 739.60 781.45 781.45 663.00 3.00

Nifty 50 (NIFTY) 15600 strike 15600 CE charts 15600 PE charts

Call of strike 15600 is 1095.2 out-of-the-money, but PE of strike 15600 is 1095.2 in-the-money.

CE of strike 15600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.80 2.00 2.05 0.65 32809.00
12 Mon Apr 2.70 1.45 3.00 1.40 100352.00
09 Fri Apr 2.00 3.25 3.30 1.80 102663.00
08 Thu Apr 3.20 5.25 7.95 2.90 38678.00
07 Wed Apr 5.10 5.95 7.05 4.40 20315.00

Intrinsic value in this PE of strike 15600 is of 1095.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1273.60 0.00 0.00 0.00 0.00
12 Mon Apr 1273.60 1031.65 1303.20 1031.65 8.00
09 Fri Apr 750.05 784.85 784.85 740.00 4.00
08 Thu Apr 718.50 683.25 749.15 625.00 10.00
07 Wed Apr 829.80 829.80 829.80 829.80 1.00

Nifty 50 (NIFTY) 15650 strike 15650 CE charts 15650 PE charts

Call of strike 15650 is 1145.2 out-of-the-money, but PE of strike 15650 is 1145.2 in-the-money.

CE of strike 15650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.55 1.30 1.95 0.30 3373.00
12 Mon Apr 2.55 2.40 2.80 1.25 2322.00
09 Fri Apr 1.70 2.80 2.85 1.35 4264.00
08 Thu Apr 2.65 4.55 5.25 2.10 3776.00
07 Wed Apr 4.15 5.45 6.15 3.90 1635.00

Intrinsic value in this PE of strike 15650 is of 1145.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1149.00 0.00 0.00 0.00 0.00
12 Mon Apr 1149.00 1062.30 1149.00 1062.30 2.00
09 Fri Apr 813.75 800.80 813.75 800.80 2.00
08 Thu Apr 879.25 0.00 0.00 0.00 0.00
07 Wed Apr 879.25 879.25 879.25 879.25 1.00

Nifty 50 (NIFTY) 15700 strike 15700 CE charts 15700 PE charts

Call of strike 15700 is 1195.2 out-of-the-money, but PE of strike 15700 is 1195.2 in-the-money.

CE of strike 15700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.60 2.35 2.35 0.45 33035.00
12 Mon Apr 2.55 1.30 2.80 1.20 71223.00
09 Fri Apr 1.60 2.15 2.40 1.40 73890.00
08 Thu Apr 2.25 3.50 4.40 1.85 33656.00
07 Wed Apr 3.45 4.50 5.50 3.10 9718.00

Intrinsic value in this PE of strike 15700 is of 1195.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1198.90 0.00 0.00 0.00 0.00
12 Mon Apr 1198.90 1119.25 1198.90 1119.25 2.00
09 Fri Apr 851.20 848.80 885.00 848.80 4.00
08 Thu Apr 812.15 725.00 812.55 725.00 13.00
07 Wed Apr 837.45 837.45 837.45 837.45 1.00

Nifty 50 (NIFTY) 15750 strike 15750 CE charts 15750 PE charts

Call of strike 15750 is 1245.2 out-of-the-money, but PE of strike 15750 is 1245.2 in-the-money.

CE of strike 15750 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.55 2.05 2.50 0.30 1602.00
12 Mon Apr 2.60 1.25 3.55 0.90 2895.00
09 Fri Apr 1.40 2.00 2.25 1.10 3889.00
08 Thu Apr 2.05 3.40 4.10 1.55 1039.00
07 Wed Apr 3.40 4.20 4.90 3.10 136.00

Intrinsic value in this PE of strike 15750 is of 1245.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1248.05 0.00 0.00 0.00 0.00
12 Mon Apr 1248.05 1203.90 1248.05 1203.90 2.00
09 Fri Apr 904.55 902.70 904.55 902.70 2.00
08 Thu Apr 975.25 0.00 0.00 0.00 0.00
07 Wed Apr 975.25 975.25 975.25 975.25 1.00

Nifty 50 (NIFTY) 15800 strike 15800 CE charts 15800 PE charts

Call of strike 15800 is 1295.2 out-of-the-money, but PE of strike 15800 is 1295.2 in-the-money.

CE of strike 15800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.65 1.25 1.95 0.35 28233.00
12 Mon Apr 2.40 1.05 2.80 1.05 56284.00
09 Fri Apr 1.35 2.40 2.40 1.15 58729.00
08 Thu Apr 1.90 3.30 3.50 1.60 18470.00
07 Wed Apr 2.95 2.95 4.70 2.55 8779.00

Intrinsic value in this PE of strike 15800 is of 1295.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1280.65 1382.05 1382.05 1280.60 4.00
12 Mon Apr 1460.00 1215.65 1460.00 1215.65 13.00
09 Fri Apr 950.35 932.45 950.35 932.45 2.00
08 Thu Apr 825.00 825.00 825.00 825.00 2.00
07 Wed Apr 1029.45 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 15850 strike 15850 CE charts 15850 PE charts

Call of strike 15850 is 1345.2 out-of-the-money, but PE of strike 15850 is 1345.2 in-the-money.

CE of strike 15850 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.70 2.50 2.50 0.40 684.00
12 Mon Apr 2.50 1.35 2.70 1.30 531.00
09 Fri Apr 1.35 1.85 2.15 1.10 1856.00
08 Thu Apr 486.75 0.00 0.00 0.00 0.00
07 Wed Apr 486.75 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 15850 is of 1345.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1434.55 0.00 0.00 0.00 0.00
12 Mon Apr 1434.55 1389.25 1434.55 1389.25 2.00
09 Fri Apr 1035.80 1003.45 1035.80 1003.45 2.00
08 Thu Apr 1061.20 0.00 0.00 0.00 0.00
07 Wed Apr 1061.20 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 15900 strike 15900 CE charts 15900 PE charts

Call of strike 15900 is 1395.2 out-of-the-money, but PE of strike 15900 is 1395.2 in-the-money.

CE of strike 15900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.65 2.00 2.00 0.40 15788.00
12 Mon Apr 2.45 1.00 2.70 1.00 49803.00
09 Fri Apr 1.25 2.00 2.00 1.10 20937.00
08 Thu Apr 1.70 2.50 3.25 1.50 8331.00
07 Wed Apr 2.55 3.00 4.05 2.20 5641.00

Intrinsic value in this PE of strike 15900 is of 1395.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1563.65 0.00 0.00 0.00 0.00
12 Mon Apr 1563.65 1342.40 1563.65 1342.40 3.00
09 Fri Apr 1051.15 1068.20 1103.55 1020.00 30.00
08 Thu Apr 919.25 959.50 959.50 919.25 2.00
07 Wed Apr 1093.45 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 15950 strike 15950 CE charts 15950 PE charts

Call of strike 15950 is 1445.2 out-of-the-money, but PE of strike 15950 is 1445.2 in-the-money.

CE of strike 15950 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.50 1.15 2.75 0.15 1777.00
12 Mon Apr 2.45 1.15 2.75 1.15 1372.00
09 Fri Apr 1.15 1.65 1.85 1.05 672.00
08 Thu Apr 1.75 3.45 12.90 1.40 276.00
07 Wed Apr 2.35 4.00 4.00 2.10 12.00

Intrinsic value in this PE of strike 15950 is of 1445.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1645.75 0.00 0.00 0.00 0.00
12 Mon Apr 1645.75 1387.20 1659.35 1387.20 6.00
09 Fri Apr 1129.10 1072.60 1129.10 1069.20 7.00
08 Thu Apr 1126.20 0.00 0.00 0.00 0.00
07 Wed Apr 1126.20 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 16000 strike 16000 CE charts 16000 PE charts

Call of strike 16000 is 1495.2 out-of-the-money, but PE of strike 16000 is 1495.2 in-the-money.

CE of strike 16000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.55 1.85 1.90 0.30 40149.00
12 Mon Apr 2.35 1.10 2.60 1.00 88367.00
09 Fri Apr 1.20 1.60 1.75 1.05 62299.00
08 Thu Apr 1.55 2.05 2.85 1.30 22572.00
07 Wed Apr 2.50 2.70 3.35 2.20 5530.00

Intrinsic value in this PE of strike 16000 is of 1495.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1519.85 1672.65 1672.65 1506.35 23.00
12 Mon Apr 1677.05 1520.00 1677.05 1505.00 11.00
09 Fri Apr 1160.90 1168.55 1211.10 1131.05 72.00
08 Thu Apr 1103.10 1104.35 1123.95 1017.30 97.00
07 Wed Apr 1273.80 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 16050 strike 16050 CE charts 16050 PE charts

Call of strike 16050 is 1545.2 out-of-the-money, but PE of strike 16050 is 1545.2 in-the-money.

CE of strike 16050 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.40 1.05 1.60 0.25 178.00
12 Mon Apr 2.30 2.20 2.70 1.10 391.00
09 Fri Apr 1.30 1.60 1.80 0.75 1517.00
08 Thu Apr 419.90 0.00 0.00 0.00 0.00
07 Wed Apr 419.90 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16050 is of 1545.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1193.05 0.00 0.00 0.00 0.00
12 Mon Apr 1193.05 0.00 0.00 0.00 0.00
09 Fri Apr 1193.05 0.00 0.00 0.00 0.00
08 Thu Apr 1193.05 0.00 0.00 0.00 0.00
07 Wed Apr 1193.05 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 16100 strike 16100 CE charts 16100 PE charts

Call of strike 16100 is 1595.2 out-of-the-money, but PE of strike 16100 is 1595.2 in-the-money.

CE of strike 16100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.55 1.80 2.05 0.45 5207.00
12 Mon Apr 2.20 0.90 2.70 0.85 9578.00
09 Fri Apr 1.05 1.45 1.70 0.90 6308.00
08 Thu Apr 1.40 5.55 6.70 1.25 1483.00
07 Wed Apr 2.15 3.10 3.50 2.00 448.00

Intrinsic value in this PE of strike 16100 is of 1595.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1251.75 0.00 0.00 0.00 0.00
12 Mon Apr 1251.75 0.00 0.00 0.00 0.00
09 Fri Apr 1251.75 1231.15 1253.50 1225.90 6.00
08 Thu Apr 1227.20 0.00 0.00 0.00 0.00
07 Wed Apr 1227.20 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 16150 strike 16150 CE charts 16150 PE charts

Call of strike 16150 is 1645.2 out-of-the-money, but PE of strike 16150 is 1645.2 in-the-money.

CE of strike 16150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.45 1.55 1.55 0.35 59.00
12 Mon Apr 2.35 1.60 2.40 0.90 268.00
09 Fri Apr 1.15 1.05 1.60 0.85 2440.00
08 Thu Apr 2.00 1.25 3.55 1.25 3.00
07 Wed Apr 4.80 4.80 4.80 4.80 1.00

Intrinsic value in this PE of strike 16150 is of 1645.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1261.75 0.00 0.00 0.00 0.00
12 Mon Apr 1261.75 0.00 0.00 0.00 0.00
09 Fri Apr 1261.75 0.00 0.00 0.00 0.00
08 Thu Apr 1261.75 0.00 0.00 0.00 0.00
07 Wed Apr 1261.75 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 16200 strike 16200 CE charts 16200 PE charts

Call of strike 16200 is 1695.2 out-of-the-money, but PE of strike 16200 is 1695.2 in-the-money.

CE of strike 16200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.50 1.80 1.80 0.40 3423.00
12 Mon Apr 2.15 0.65 2.75 0.65 6335.00
09 Fri Apr 1.05 1.30 2.70 0.85 4844.00
08 Thu Apr 1.25 1.95 2.30 1.10 1687.00
07 Wed Apr 374.60 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16200 is of 1695.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1895.05 0.00 0.00 0.00 0.00
12 Mon Apr 1895.05 1602.20 1895.05 1602.20 4.00
09 Fri Apr 1362.75 1327.65 1362.75 1327.65 16.00
08 Thu Apr 1295.00 1295.00 1295.00 1295.00 8.00
07 Wed Apr 1296.80 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 16250 strike 16250 CE charts 16250 PE charts

Call of strike 16250 is 1745.2 out-of-the-money, but PE of strike 16250 is 1745.2 in-the-money.

CE of strike 16250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.30 1.40 1.55 0.25 17.00
12 Mon Apr 2.25 1.20 2.40 0.85 248.00
09 Fri Apr 0.85 1.35 1.55 0.70 2653.00
08 Thu Apr 360.40 0.00 0.00 0.00 0.00
07 Wed Apr 360.40 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16250 is of 1745.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1966.45 0.00 0.00 0.00 0.00
12 Mon Apr 1966.45 1781.15 1966.45 1781.15 2.00
09 Fri Apr 1332.25 0.00 0.00 0.00 0.00
08 Thu Apr 1332.25 0.00 0.00 0.00 0.00
07 Wed Apr 1332.25 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 16300 strike 16300 CE charts 16300 PE charts

Call of strike 16300 is 1795.2 out-of-the-money, but PE of strike 16300 is 1795.2 in-the-money.

CE of strike 16300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.50 1.95 1.95 0.35 4595.00
12 Mon Apr 2.15 1.10 2.70 0.90 8760.00
09 Fri Apr 1.00 1.45 2.00 0.85 6502.00
08 Thu Apr 1.40 1.85 1.85 1.30 126.00
07 Wed Apr 346.65 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16300 is of 1795.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1368.15 0.00 0.00 0.00 0.00
12 Mon Apr 1368.15 0.00 0.00 0.00 0.00
09 Fri Apr 1368.15 0.00 0.00 0.00 0.00
08 Thu Apr 1368.15 0.00 0.00 0.00 0.00
07 Wed Apr 1368.15 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 16350 strike 16350 CE charts 16350 PE charts

Call of strike 16350 is 1845.2 out-of-the-money, but PE of strike 16350 is 1845.2 in-the-money.

CE of strike 16350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.30 1.90 1.90 0.20 37.00
12 Mon Apr 2.25 0.60 2.85 0.55 255.00
09 Fri Apr 0.95 1.35 1.60 0.70 2977.00
08 Thu Apr 333.30 0.00 0.00 0.00 0.00
07 Wed Apr 333.30 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16350 is of 1845.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1404.50 0.00 0.00 0.00 0.00
12 Mon Apr 1404.50 0.00 0.00 0.00 0.00
09 Fri Apr 1404.50 0.00 0.00 0.00 0.00
08 Thu Apr 1404.50 0.00 0.00 0.00 0.00
07 Wed Apr 1404.50 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 16400 strike 16400 CE charts 16400 PE charts

Call of strike 16400 is 1895.2 out-of-the-money, but PE of strike 16400 is 1895.2 in-the-money.

CE of strike 16400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.45 1.30 1.50 0.30 3495.00
12 Mon Apr 2.15 1.10 2.65 0.85 8673.00
09 Fri Apr 0.90 2.15 2.45 0.75 4694.00
08 Thu Apr 1.25 1.70 2.00 1.05 96.00
07 Wed Apr 1.70 1.50 1.90 1.50 7.00

Intrinsic value in this PE of strike 16400 is of 1895.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1930.00 0.00 0.00 0.00 0.00
12 Mon Apr 1930.00 1930.00 1930.00 1920.00 11.00
09 Fri Apr 1547.95 1540.00 1585.55 1540.00 31.00
08 Thu Apr 1441.25 0.00 0.00 0.00 0.00
07 Wed Apr 1441.25 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 16450 strike 16450 CE charts 16450 PE charts

Call of strike 16450 is 1945.2 out-of-the-money, but PE of strike 16450 is 1945.2 in-the-money.

CE of strike 16450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.35 1.95 1.95 0.35 44.00
12 Mon Apr 2.10 1.60 2.90 0.50 80.00
09 Fri Apr 1.05 1.30 1.50 0.65 6826.00
08 Thu Apr 308.50 0.00 0.00 0.00 0.00
07 Wed Apr 308.50 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16450 is of 1945.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1479.10 0.00 0.00 0.00 0.00
12 Mon Apr 1479.10 0.00 0.00 0.00 0.00
09 Fri Apr 1479.10 0.00 0.00 0.00 0.00
08 Thu Apr 1479.10 0.00 0.00 0.00 0.00
07 Wed Apr 1479.10 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 16500 strike 16500 CE charts 16500 PE charts

Call of strike 16500 is 1995.2 out-of-the-money, but PE of strike 16500 is 1995.2 in-the-money.

CE of strike 16500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.30 2.45 2.45 0.15 20967.00
12 Mon Apr 2.10 0.80 2.50 0.75 43595.00
09 Fri Apr 0.90 1.15 1.35 0.75 15148.00
08 Thu Apr 1.35 1.90 1.90 1.10 5689.00
07 Wed Apr 1.80 1.85 2.10 1.35 1626.00

Intrinsic value in this PE of strike 16500 is of 1995.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 2174.95 0.00 0.00 0.00 0.00
12 Mon Apr 2174.95 1943.90 2174.95 1943.90 10.00
09 Fri Apr 1644.65 1662.35 1675.50 1615.15 18.00
08 Thu Apr 1590.05 1590.05 1590.05 1590.05 1.00
07 Wed Apr 1516.70 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 16550 strike 16550 CE charts 16550 PE charts

Call of strike 16550 is 2045.2 out-of-the-money, but PE of strike 16550 is 2045.2 in-the-money.

CE of strike 16550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.25 1.30 1.30 0.10 22.00
12 Mon Apr 2.05 1.45 2.25 0.90 192.00
09 Fri Apr 0.70 1.15 1.35 0.70 2432.00
08 Thu Apr 284.75 0.00 0.00 0.00 0.00
07 Wed Apr 284.75 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16550 is of 2045.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1554.70 0.00 0.00 0.00 0.00
12 Mon Apr 1554.70 0.00 0.00 0.00 0.00
09 Fri Apr 1554.70 0.00 0.00 0.00 0.00
08 Thu Apr 1554.70 0.00 0.00 0.00 0.00
07 Wed Apr 1554.70 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 16600 strike 16600 CE charts 16600 PE charts

Call of strike 16600 is 2095.2 out-of-the-money, but PE of strike 16600 is 2095.2 in-the-money.

CE of strike 16600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.35 1.50 1.50 0.25 5685.00
12 Mon Apr 2.05 1.25 2.30 0.70 11104.00
09 Fri Apr 0.80 1.30 1.55 0.70 2210.00
08 Thu Apr 1.25 1.50 1.60 1.20 26.00
07 Wed Apr 273.45 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16600 is of 2095.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1593.10 0.00 0.00 0.00 0.00
12 Mon Apr 1593.10 0.00 0.00 0.00 0.00
09 Fri Apr 1593.10 0.00 0.00 0.00 0.00
08 Thu Apr 1593.10 0.00 0.00 0.00 0.00
07 Wed Apr 1593.10 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 16650 strike 16650 CE charts 16650 PE charts

Call of strike 16650 is 2145.2 out-of-the-money, but PE of strike 16650 is 2145.2 in-the-money.

CE of strike 16650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.15 1.55 1.55 0.10 5118.00
12 Mon Apr 2.05 1.45 2.25 0.70 5045.00
09 Fri Apr 0.80 1.10 1.40 0.65 4584.00
08 Thu Apr 262.55 0.00 0.00 0.00 0.00
07 Wed Apr 262.55 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16650 is of 2145.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1631.85 0.00 0.00 0.00 0.00
12 Mon Apr 1631.85 0.00 0.00 0.00 0.00
09 Fri Apr 1631.85 0.00 0.00 0.00 0.00
08 Thu Apr 1631.85 0.00 0.00 0.00 0.00
07 Wed Apr 1631.85 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 16700 strike 16700 CE charts 16700 PE charts

Call of strike 16700 is 2195.2 out-of-the-money, but PE of strike 16700 is 2195.2 in-the-money.

CE of strike 16700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.20 1.90 1.90 0.10 6741.00
12 Mon Apr 2.00 0.80 2.35 0.65 6791.00
09 Fri Apr 0.70 2.00 2.00 0.60 6879.00
08 Thu Apr 1.30 1.80 1.80 0.85 154.00
07 Wed Apr 1.25 1.70 2.25 1.05 39.00

Intrinsic value in this PE of strike 16700 is of 2195.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 2262.25 0.00 0.00 0.00 0.00
12 Mon Apr 2262.25 2262.25 2262.25 2262.25 1.00
09 Fri Apr 1548.80 0.00 0.00 0.00 0.00
08 Thu Apr 1548.80 0.00 0.00 0.00 0.00
07 Wed Apr 1548.80 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 16750 strike 16750 CE charts 16750 PE charts

Call of strike 16750 is 2245.2 out-of-the-money, but PE of strike 16750 is 2245.2 in-the-money.

CE of strike 16750 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.20 0.55 1.50 0.10 7361.00
12 Mon Apr 2.05 0.80 2.20 0.50 9404.00
09 Fri Apr 0.75 1.10 1.45 0.65 10500.00
08 Thu Apr 253.15 0.00 0.00 0.00 0.00
07 Wed Apr 253.15 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16750 is of 2245.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1586.95 0.00 0.00 0.00 0.00
12 Mon Apr 1586.95 0.00 0.00 0.00 0.00
09 Fri Apr 1586.95 0.00 0.00 0.00 0.00
08 Thu Apr 1586.95 0.00 0.00 0.00 0.00
07 Wed Apr 1586.95 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 16800 strike 16800 CE charts 16800 PE charts

Call of strike 16800 is 2295.2 out-of-the-money, but PE of strike 16800 is 2295.2 in-the-money.

CE of strike 16800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 0.20 1.90 1.90 0.15 45723.00
12 Mon Apr 2.00 1.80 2.20 0.70 60140.00
09 Fri Apr 0.75 1.10 1.15 0.60 31127.00
08 Thu Apr 1.15 1.30 1.65 0.90 5974.00
07 Wed Apr 1.10 1.70 1.85 1.00 729.00

Intrinsic value in this PE of strike 16800 is of 2295.2 rupees.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1626.05 0.00 0.00 0.00 0.00
12 Mon Apr 1626.05 0.00 0.00 0.00 0.00
09 Fri Apr 1626.05 0.00 0.00 0.00 0.00
08 Thu Apr 1626.05 0.00 0.00 0.00 0.00
07 Wed Apr 1626.05 0.00 0.00 0.00 0.00

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

Nifty 50 (NIFTY) 14500 strike 14500 CE charts 14500 PE charts

Call of strike 14500 is 4.7999999999993 in-of-the-money, but PE of strike 14500 is 4.7999999999993 out-the-money.

CE of strike 14500 has 4.7999999999993 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 73.15 74.70 90.95 19.00 1303569.00
12 Mon Apr 57.50 228.35 238.25 42.65 827727.00
09 Fri Apr 380.35 390.10 457.25 338.00 5548.00
08 Thu Apr 431.45 434.25 526.95 395.00 3015.00
07 Wed Apr 406.10 315.25 454.50 290.00 2723.00

PE of strike 14500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 76.40 239.30 259.45 63.85 398033.00
12 Mon Apr 246.05 90.00 283.85 80.00 533045.00
09 Fri Apr 37.00 50.95 79.00 34.00 294790.00
08 Thu Apr 48.20 48.95 59.45 30.90 75094.00
07 Wed Apr 58.10 113.10 123.55 52.95 47590.00

Nifty 50 (NIFTY) 14450 strike 14450 CE charts 14450 PE charts

Call of strike 14450 is 54.799999999999 in-of-the-money, but PE of strike 14450 is 54.799999999999 out-the-money.

CE of strike 14450 has 54.799999999999 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 103.95 90.15 123.00 31.30 443327.00
12 Mon Apr 74.60 253.55 253.55 56.50 198391.00
09 Fri Apr 421.15 433.95 495.00 388.00 140.00
08 Thu Apr 447.75 498.40 571.00 436.00 283.00
07 Wed Apr 451.25 359.95 491.50 359.95 216.00

PE of strike 14450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 60.15 177.10 222.70 49.40 214423.00
12 Mon Apr 211.45 52.95 248.50 52.95 169212.00
09 Fri Apr 30.45 53.20 68.00 27.95 42803.00
08 Thu Apr 41.05 40.45 51.05 26.65 6340.00
07 Wed Apr 50.05 101.35 111.15 45.15 3640.00

Nifty 50 (NIFTY) 14400 strike 14400 CE charts 14400 PE charts

Call of strike 14400 is 104.8 in-of-the-money, but PE of strike 14400 is 104.8 out-the-money.

CE of strike 14400 has 104.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 141.35 116.95 163.60 48.55 1013220.00
12 Mon Apr 95.70 300.00 335.00 74.00 490351.00
09 Fri Apr 473.40 472.55 541.55 428.00 1799.00
08 Thu Apr 518.15 541.15 617.50 480.35 700.00
07 Wed Apr 489.10 376.10 536.15 376.10 484.00

PE of strike 14400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 46.60 153.95 189.75 39.40 850177.00
12 Mon Apr 182.75 55.50 214.85 55.50 636093.00
09 Fri Apr 25.40 37.15 59.00 23.20 126805.00
08 Thu Apr 35.00 40.00 44.25 23.10 34768.00
07 Wed Apr 43.00 85.70 97.65 39.15 26580.00

Nifty 50 (NIFTY) 14350 strike 14350 CE charts 14350 PE charts

Call of strike 14350 is 154.8 in-of-the-money, but PE of strike 14350 is 154.8 out-the-money.

CE of strike 14350 has 154.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 182.75 135.00 206.00 70.55 300143.00
12 Mon Apr 118.55 353.35 353.35 94.00 143574.00
09 Fri Apr 516.35 522.60 567.45 485.10 13.00
08 Thu Apr 560.00 610.00 656.65 499.00 66.00
07 Wed Apr 535.05 575.30 575.30 525.25 129.00

PE of strike 14350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 36.85 140.00 161.35 32.00 411165.00
12 Mon Apr 155.65 36.00 184.90 36.00 228770.00
09 Fri Apr 20.90 39.50 51.80 19.10 32007.00
08 Thu Apr 30.50 21.60 38.10 20.05 6222.00
07 Wed Apr 37.30 79.60 79.60 34.20 4502.00

Nifty 50 (NIFTY) 14300 strike 14300 CE charts 14300 PE charts

Call of strike 14300 is 204.8 in-of-the-money, but PE of strike 14300 is 204.8 out-the-money.

CE of strike 14300 has 204.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 226.70 150.00 250.40 96.80 403918.00
12 Mon Apr 144.20 383.85 383.85 116.95 294184.00
09 Fri Apr 561.15 561.05 634.00 511.85 202.00
08 Thu Apr 612.40 638.55 711.00 579.70 235.00
07 Wed Apr 573.65 484.30 622.00 484.30 214.00

PE of strike 14300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 29.50 120.00 150.00 26.00 1014855.00
12 Mon Apr 131.55 40.00 158.00 35.05 755413.00
09 Fri Apr 17.85 27.10 45.40 16.25 115978.00
08 Thu Apr 25.90 33.75 33.75 17.55 29228.00
07 Wed Apr 32.25 62.15 73.95 29.40 23289.00

Nifty 50 (NIFTY) 14250 strike 14250 CE charts 14250 PE charts

Call of strike 14250 is 254.8 in-of-the-money, but PE of strike 14250 is 254.8 out-the-money.

CE of strike 14250 has 254.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 273.10 190.90 295.25 127.20 42859.00
12 Mon Apr 170.55 389.65 390.80 142.60 34532.00
09 Fri Apr 612.85 603.70 666.10 559.55 25.00
08 Thu Apr 723.30 696.85 723.30 696.85 12.00
07 Wed Apr 623.30 500.70 648.45 500.70 4.00

PE of strike 14250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 23.80 95.00 115.00 20.85 268489.00
12 Mon Apr 111.85 30.00 134.10 30.00 232805.00
09 Fri Apr 14.85 33.05 40.50 13.60 31497.00
08 Thu Apr 22.45 18.05 28.60 14.95 5482.00
07 Wed Apr 27.70 63.20 63.20 25.65 3644.00

Nifty 50 (NIFTY) 14200 strike 14200 CE charts 14200 PE charts

Call of strike 14200 is 304.8 in-of-the-money, but PE of strike 14200 is 304.8 out-the-money.

CE of strike 14200 has 304.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 311.95 271.85 341.65 162.00 63460.00
12 Mon Apr 201.15 480.60 480.60 172.00 50360.00
09 Fri Apr 659.85 657.60 721.00 602.45 97.00
08 Thu Apr 703.55 750.90 800.00 688.50 96.00
07 Wed Apr 668.10 552.25 710.00 552.25 14.00

PE of strike 14200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 19.40 79.50 92.95 17.00 741510.00
12 Mon Apr 93.45 30.00 113.25 24.10 662989.00
09 Fri Apr 12.70 21.95 34.55 11.55 106239.00
08 Thu Apr 19.35 37.50 37.50 13.40 27719.00
07 Wed Apr 24.05 49.90 62.75 22.45 25427.00

Nifty 50 (NIFTY) 14150 strike 14150 CE charts 14150 PE charts

Call of strike 14150 is 354.8 in-of-the-money, but PE of strike 14150 is 354.8 out-the-money.

CE of strike 14150 has 354.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 370.00 250.00 385.50 200.00 2667.00
12 Mon Apr 239.70 473.55 475.00 205.05 1856.00
09 Fri Apr 665.90 728.75 728.75 665.90 3.00
08 Thu Apr 778.80 801.60 805.35 778.80 5.00
07 Wed Apr 660.00 0.00 0.00 0.00 0.00

PE of strike 14150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 15.75 81.10 81.10 13.65 186062.00
12 Mon Apr 78.10 21.65 95.00 21.65 143951.00
09 Fri Apr 10.90 20.65 29.20 9.85 16493.00
08 Thu Apr 17.60 20.00 21.80 11.80 3490.00
07 Wed Apr 20.90 49.70 49.70 19.40 2076.00

Nifty 50 (NIFTY) 14100 strike 14100 CE charts 14100 PE charts

Call of strike 14100 is 404.8 in-of-the-money, but PE of strike 14100 is 404.8 out-the-money.

CE of strike 14100 has 404.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 413.30 309.95 435.90 240.50 7550.00
12 Mon Apr 276.55 561.65 579.95 240.00 4949.00
09 Fri Apr 750.75 753.35 779.75 720.05 14.00
08 Thu Apr 792.80 827.90 859.90 791.70 6.00
07 Wed Apr 758.20 671.30 775.10 663.20 5.00

PE of strike 14100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 13.10 59.45 70.00 11.45 437471.00
12 Mon Apr 64.90 21.30 79.55 20.00 378873.00
09 Fri Apr 9.35 19.25 24.40 8.35 63745.00
08 Thu Apr 14.70 15.75 18.95 10.45 22457.00
07 Wed Apr 18.60 42.40 42.75 17.20 16937.00

Nifty 50 (NIFTY) 14050 strike 14050 CE charts 14050 PE charts

Call of strike 14050 is 454.8 in-of-the-money, but PE of strike 14050 is 454.8 out-the-money.

CE of strike 14050 has 454.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 461.50 325.25 478.50 281.70 432.00
12 Mon Apr 308.45 566.10 566.10 276.65 406.00
09 Fri Apr 754.35 767.90 767.90 754.35 7.00
08 Thu Apr 822.75 0.00 0.00 0.00 0.00
07 Wed Apr 822.75 833.90 833.90 822.75 2.00

PE of strike 14050 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 10.95 50.00 53.10 9.30 115299.00
12 Mon Apr 53.85 20.00 66.85 20.00 125469.00
09 Fri Apr 8.15 12.00 22.75 7.10 14556.00
08 Thu Apr 12.90 13.00 16.20 8.95 4561.00
07 Wed Apr 16.25 40.65 40.65 15.00 2896.00

Nifty 50 (NIFTY) 14000 strike 14000 CE charts 14000 PE charts

Call of strike 14000 is 504.8 in-of-the-money, but PE of strike 14000 is 504.8 out-the-money.

CE of strike 14000 has 504.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 507.75 410.10 531.35 320.65 7457.00
12 Mon Apr 357.95 674.05 676.05 315.00 13585.00
09 Fri Apr 847.50 840.00 920.00 802.30 161.00
08 Thu Apr 896.10 957.40 998.00 872.85 318.00
07 Wed Apr 855.55 735.00 899.00 735.00 215.00

PE of strike 14000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 9.20 34.35 45.55 7.90 661673.00
12 Mon Apr 45.55 14.65 57.45 14.65 777521.00
09 Fri Apr 7.20 13.95 18.00 6.30 119549.00
08 Thu Apr 11.30 14.90 14.90 8.20 43638.00
07 Wed Apr 15.15 25.40 31.65 14.10 33695.00

Nifty 50 (NIFTY) 13950 strike 13950 CE charts 13950 PE charts

Call of strike 13950 is 554.8 in-of-the-money, but PE of strike 13950 is 554.8 out-the-money.

CE of strike 13950 has 554.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 556.95 431.80 570.75 382.80 154.00
12 Mon Apr 414.40 634.30 634.30 356.90 48.00
09 Fri Apr 925.55 921.90 925.55 921.90 2.00
08 Thu Apr 815.20 0.00 0.00 0.00 0.00
07 Wed Apr 815.20 815.20 815.20 815.20 1.00

PE of strike 13950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 7.95 37.50 40.05 6.70 86744.00
12 Mon Apr 38.00 18.00 48.85 6.05 88034.00
09 Fri Apr 6.35 10.55 15.50 5.50 12357.00
08 Thu Apr 9.65 12.95 13.35 7.20 4424.00
07 Wed Apr 13.80 22.65 27.25 12.70 1897.00

Nifty 50 (NIFTY) 13900 strike 13900 CE charts 13900 PE charts

Call of strike 13900 is 604.8 in-of-the-money, but PE of strike 13900 is 604.8 out-the-money.

CE of strike 13900 has 604.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 602.40 497.45 621.90 407.50 226.00
12 Mon Apr 457.40 676.70 676.70 399.20 355.00
09 Fri Apr 923.85 900.70 923.85 900.70 8.00
08 Thu Apr 1074.40 1037.80 1095.00 1037.80 9.00
07 Wed Apr 940.00 900.00 940.00 900.00 5.00

PE of strike 13900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 6.70 24.40 41.40 5.75 240152.00
12 Mon Apr 31.80 18.95 42.10 8.65 237451.00
09 Fri Apr 5.65 9.30 12.90 4.90 53837.00
08 Thu Apr 8.60 10.00 10.70 6.70 16849.00
07 Wed Apr 12.45 20.65 40.00 11.65 9906.00

Nifty 50 (NIFTY) 13850 strike 13850 CE charts 13850 PE charts

Call of strike 13850 is 654.8 in-of-the-money, but PE of strike 13850 is 654.8 out-the-money.

CE of strike 13850 has 654.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 644.35 521.20 662.55 476.60 84.00
12 Mon Apr 488.55 586.60 587.80 448.95 30.00
09 Fri Apr 1615.45 0.00 0.00 0.00 0.00
08 Thu Apr 1615.45 0.00 0.00 0.00 0.00
07 Wed Apr 1615.45 0.00 0.00 0.00 0.00

PE of strike 13850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 5.90 30.00 30.00 5.00 49772.00
12 Mon Apr 26.65 9.00 36.10 9.00 57780.00
09 Fri Apr 5.15 9.95 12.35 4.35 7435.00
08 Thu Apr 7.55 9.85 9.85 5.40 2822.00
07 Wed Apr 11.70 23.35 23.35 11.10 1305.00

Nifty 50 (NIFTY) 13800 strike 13800 CE charts 13800 PE charts

Call of strike 13800 is 704.8 in-of-the-money, but PE of strike 13800 is 704.8 out-the-money.

CE of strike 13800 has 704.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 701.95 567.45 704.30 520.00 110.00
12 Mon Apr 535.65 810.20 810.20 488.75 242.00
09 Fri Apr 1042.50 998.45 1050.00 998.35 7.00
08 Thu Apr 1192.00 1150.00 1192.00 1145.00 4.00
07 Wed Apr 1654.15 0.00 0.00 0.00 0.00

PE of strike 13800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 5.20 14.40 21.30 4.45 208356.00
12 Mon Apr 22.70 11.60 31.25 8.00 230867.00
09 Fri Apr 4.80 6.50 9.75 4.15 51436.00
08 Thu Apr 6.95 9.85 9.85 5.55 15768.00
07 Wed Apr 10.85 19.65 20.05 10.25 12236.00

Nifty 50 (NIFTY) 13750 strike 13750 CE charts 13750 PE charts

Call of strike 13750 is 754.8 in-of-the-money, but PE of strike 13750 is 754.8 out-the-money.

CE of strike 13750 has 754.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 696.10 615.85 696.10 581.85 35.00
12 Mon Apr 610.00 664.40 703.65 546.30 30.00
09 Fri Apr 1070.30 1111.70 1111.70 1070.30 2.00
08 Thu Apr 1693.35 0.00 0.00 0.00 0.00
07 Wed Apr 1693.35 0.00 0.00 0.00 0.00

PE of strike 13750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 4.55 16.85 17.75 3.90 39277.00
12 Mon Apr 18.90 5.80 26.65 5.80 45352.00
09 Fri Apr 4.25 6.75 8.80 3.65 9731.00
08 Thu Apr 6.10 6.90 7.40 5.05 1824.00
07 Wed Apr 10.15 17.55 17.55 9.55 1126.00

Nifty 50 (NIFTY) 13700 strike 13700 CE charts 13700 PE charts

Call of strike 13700 is 804.8 in-of-the-money, but PE of strike 13700 is 804.8 out-the-money.

CE of strike 13700 has 804.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 787.45 705.05 802.25 623.50 82.00
12 Mon Apr 622.00 798.85 798.85 589.60 163.00
09 Fri Apr 1148.40 1146.60 1184.40 1096.25 27.00
08 Thu Apr 1285.00 1285.00 1285.00 1285.00 2.00
07 Wed Apr 950.00 0.00 0.00 0.00 0.00

PE of strike 13700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 4.00 16.90 16.90 3.00 128782.00
12 Mon Apr 16.45 7.55 23.40 7.55 163723.00
09 Fri Apr 4.15 4.80 8.70 3.60 44175.00
08 Thu Apr 5.55 10.00 10.00 4.90 11172.00
07 Wed Apr 9.55 16.15 17.95 9.00 9777.00

Nifty 50 (NIFTY) 13650 strike 13650 CE charts 13650 PE charts

Call of strike 13650 is 854.8 in-of-the-money, but PE of strike 13650 is 854.8 out-the-money.

CE of strike 13650 has 854.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 850.90 682.40 850.90 682.40 18.00
12 Mon Apr 698.00 908.60 908.60 642.10 102.00
09 Fri Apr 1186.05 1170.05 1250.25 1170.05 7.00
08 Thu Apr 1772.95 0.00 0.00 0.00 0.00
07 Wed Apr 1772.95 0.00 0.00 0.00 0.00

PE of strike 13650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 3.50 9.95 14.25 3.00 17399.00
12 Mon Apr 14.20 6.60 20.15 5.20 28429.00
09 Fri Apr 3.65 10.45 10.45 2.25 3213.00
08 Thu Apr 5.00 6.15 6.15 4.40 1072.00
07 Wed Apr 8.90 15.70 17.35 8.30 799.00

Nifty 50 (NIFTY) 13600 strike 13600 CE charts 13600 PE charts

Call of strike 13600 is 904.8 in-of-the-money, but PE of strike 13600 is 904.8 out-the-money.

CE of strike 13600 has 904.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 905.55 766.00 905.55 710.00 28.00
12 Mon Apr 686.00 952.00 952.00 678.25 80.00
09 Fri Apr 1244.50 1225.75 1292.35 1190.30 9.00
08 Thu Apr 1355.00 1355.00 1355.00 1355.00 1.00
07 Wed Apr 1730.90 0.00 0.00 0.00 0.00

PE of strike 13600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 3.10 11.85 11.90 2.60 99224.00
12 Mon Apr 12.60 6.25 22.00 4.15 105535.00
09 Fri Apr 3.40 4.90 5.00 3.00 20228.00
08 Thu Apr 4.40 5.15 5.95 3.55 10857.00
07 Wed Apr 8.25 13.95 14.90 7.70 4856.00

Nifty 50 (NIFTY) 13550 strike 13550 CE charts 13550 PE charts

Call of strike 13550 is 954.8 in-of-the-money, but PE of strike 13550 is 954.8 out-the-money.

CE of strike 13550 has 954.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 804.95 814.30 814.30 770.15 11.00
12 Mon Apr 747.40 1008.35 1008.35 725.90 114.00
09 Fri Apr 1270.75 1269.40 1270.75 1269.40 2.00
08 Thu Apr 1640.25 0.00 0.00 0.00 0.00
07 Wed Apr 1640.25 0.00 0.00 0.00 0.00

PE of strike 13550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 2.85 10.80 10.80 2.35 14552.00
12 Mon Apr 11.00 5.90 15.50 5.30 20842.00
09 Fri Apr 3.15 3.90 4.75 2.75 1533.00
08 Thu Apr 4.10 6.10 6.10 3.60 738.00
07 Wed Apr 7.70 12.55 13.80 7.15 913.00

Nifty 50 (NIFTY) 13500 strike 13500 CE charts 13500 PE charts

Call of strike 13500 is 1004.8 in-of-the-money, but PE of strike 13500 is 1004.8 out-the-money.

CE of strike 13500 has 1004.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1007.80 860.40 1017.55 803.00 216.00
12 Mon Apr 813.40 1006.40 1006.40 792.60 95.00
09 Fri Apr 1326.60 1313.80 1387.30 1280.15 18.00
08 Thu Apr 1385.00 1433.40 1469.00 1370.00 64.00
07 Wed Apr 1188.40 0.00 0.00 0.00 0.00

PE of strike 13500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 2.55 8.00 8.95 2.05 157419.00
12 Mon Apr 9.90 5.90 13.85 3.65 201954.00
09 Fri Apr 2.95 3.60 3.90 2.40 51424.00
08 Thu Apr 3.65 6.05 6.45 3.25 28350.00
07 Wed Apr 7.30 11.25 13.65 6.80 13598.00

Nifty 50 (NIFTY) 13450 strike 13450 CE charts 13450 PE charts

Call of strike 13450 is 1054.8 in-of-the-money, but PE of strike 13450 is 1054.8 out-the-money.

CE of strike 13450 has 1054.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1001.30 929.60 1001.30 929.60 2.00
12 Mon Apr 900.15 1116.70 1116.70 900.15 3.00
09 Fri Apr 1459.40 0.00 0.00 0.00 0.00
08 Thu Apr 1459.40 0.00 0.00 0.00 0.00
07 Wed Apr 1459.40 0.00 0.00 0.00 0.00

PE of strike 13450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 2.15 8.00 8.10 1.75 8864.00
12 Mon Apr 8.85 5.70 12.20 1.60 15186.00
09 Fri Apr 2.75 4.85 6.00 2.15 1083.00
08 Thu Apr 3.30 4.75 4.95 2.85 697.00
07 Wed Apr 6.70 15.55 15.55 6.25 727.00

Nifty 50 (NIFTY) 13400 strike 13400 CE charts 13400 PE charts

Call of strike 13400 is 1104.8 in-of-the-money, but PE of strike 13400 is 1104.8 out-the-money.

CE of strike 13400 has 1104.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 937.50 906.25 937.50 906.25 2.00
12 Mon Apr 926.75 1095.40 1095.40 920.00 17.00
09 Fri Apr 1444.65 1463.70 1493.70 1433.90 15.00
08 Thu Apr 1483.75 1470.00 1490.00 1470.00 8.00
07 Wed Apr 1498.95 0.00 0.00 0.00 0.00

PE of strike 13400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 2.05 3.70 8.25 1.50 57058.00
12 Mon Apr 7.95 4.00 10.75 3.65 66016.00
09 Fri Apr 2.50 1.95 4.45 1.95 12880.00
08 Thu Apr 2.90 4.55 4.55 2.45 5393.00
07 Wed Apr 6.15 8.00 10.90 5.85 3112.00

Nifty 50 (NIFTY) 13350 strike 13350 CE charts 13350 PE charts

Call of strike 13350 is 1154.8 in-of-the-money, but PE of strike 13350 is 1154.8 out-the-money.

CE of strike 13350 has 1154.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 996.45 1031.85 1031.85 996.45 2.00
12 Mon Apr 983.60 1113.95 1113.95 971.05 6.00
09 Fri Apr 1539.00 0.00 0.00 0.00 0.00
08 Thu Apr 1539.00 0.00 0.00 0.00 0.00
07 Wed Apr 1539.00 0.00 0.00 0.00 0.00

PE of strike 13350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1.85 7.40 9.30 1.45 5768.00
12 Mon Apr 7.30 19.95 19.95 2.05 10721.00
09 Fri Apr 2.70 2.60 3.60 1.85 3905.00
08 Thu Apr 2.70 4.65 4.95 2.35 239.00
07 Wed Apr 5.75 10.50 10.50 5.45 609.00

Nifty 50 (NIFTY) 13300 strike 13300 CE charts 13300 PE charts

Call of strike 13300 is 1204.8 in-of-the-money, but PE of strike 13300 is 1204.8 out-the-money.

CE of strike 13300 has 1204.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1167.00 1076.65 1167.00 1040.00 10.00
12 Mon Apr 1039.40 1273.55 1273.55 1039.40 5.00
09 Fri Apr 1518.25 1557.75 1557.75 1518.25 2.00
08 Thu Apr 1579.55 0.00 0.00 0.00 0.00
07 Wed Apr 1579.55 0.00 0.00 0.00 0.00

PE of strike 13300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1.65 8.00 8.00 1.30 34751.00
12 Mon Apr 6.65 2.50 8.55 2.50 43234.00
09 Fri Apr 2.20 2.40 2.90 1.85 10189.00
08 Thu Apr 2.40 5.05 5.05 2.05 3804.00
07 Wed Apr 5.40 7.05 9.00 5.05 3605.00

Nifty 50 (NIFTY) 13250 strike 13250 CE charts 13250 PE charts

Call of strike 13250 is 1254.8 in-of-the-money, but PE of strike 13250 is 1254.8 out-the-money.

CE of strike 13250 has 1254.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1148.05 1114.45 1148.05 1114.45 2.00
12 Mon Apr 1188.35 1188.35 1188.35 1188.35 1.00
09 Fri Apr 1620.50 0.00 0.00 0.00 0.00
08 Thu Apr 1620.50 0.00 0.00 0.00 0.00
07 Wed Apr 1620.50 0.00 0.00 0.00 0.00

PE of strike 13250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1.60 6.40 6.40 0.65 3039.00
12 Mon Apr 5.85 3.10 8.75 1.60 6799.00
09 Fri Apr 2.15 2.95 3.40 1.50 1541.00
08 Thu Apr 2.40 3.65 3.65 2.00 1338.00
07 Wed Apr 4.95 7.40 7.40 4.60 263.00

Nifty 50 (NIFTY) 13200 strike 13200 CE charts 13200 PE charts

Call of strike 13200 is 1304.8 in-of-the-money, but PE of strike 13200 is 1304.8 out-the-money.

CE of strike 13200 has 1304.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1120.65 0.00 0.00 0.00 0.00
12 Mon Apr 1120.65 1290.00 1300.00 1107.10 17.00
09 Fri Apr 1617.55 1649.10 1649.10 1598.95 12.00
08 Thu Apr 1661.95 0.00 0.00 0.00 0.00
07 Wed Apr 1661.95 0.00 0.00 0.00 0.00

PE of strike 13200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1.50 5.25 5.90 1.00 34489.00
12 Mon Apr 5.65 4.95 7.45 2.55 40594.00
09 Fri Apr 2.00 3.45 3.45 1.60 8822.00
08 Thu Apr 2.10 6.00 7.40 1.70 4051.00
07 Wed Apr 4.60 8.85 8.85 4.20 3138.00

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

Call of strike 13150 is 1354.8 in-of-the-money, but PE of strike 13150 is 1354.8 out-the-money.

CE of strike 13150 has 1354.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1155.10 1215.20 1215.20 1155.10 2.00
12 Mon Apr 1549.60 0.00 0.00 0.00 0.00
09 Fri Apr 1549.60 0.00 0.00 0.00 0.00
08 Thu Apr 1549.60 0.00 0.00 0.00 0.00
07 Wed Apr 1549.60 0.00 0.00 0.00 0.00

PE of strike 13150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1.45 4.50 4.50 1.05 1520.00
12 Mon Apr 5.15 2.25 6.40 2.25 3126.00
09 Fri Apr 1.90 3.95 3.95 1.35 253.00
08 Thu Apr 2.10 3.00 3.50 1.75 2194.00
07 Wed Apr 4.00 5.75 5.75 3.65 27.00

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

Call of strike 13100 is 1404.8 in-of-the-money, but PE of strike 13100 is 1404.8 out-the-money.

CE of strike 13100 has 1404.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1233.80 0.00 0.00 0.00 0.00
12 Mon Apr 1233.80 1446.55 1446.55 1221.45 10.00
09 Fri Apr 1751.50 1789.70 1789.70 1751.50 2.00
08 Thu Apr 1591.50 0.00 0.00 0.00 0.00
07 Wed Apr 1591.50 0.00 0.00 0.00 0.00

PE of strike 13100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1.30 4.50 4.50 0.95 23844.00
12 Mon Apr 4.90 2.50 5.85 2.10 28419.00
09 Fri Apr 1.85 2.40 2.40 1.15 6927.00
08 Thu Apr 1.95 3.50 3.70 1.65 1162.00
07 Wed Apr 4.20 6.25 6.25 3.55 1214.00

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

Call of strike 13050 is 1454.8 in-of-the-money, but PE of strike 13050 is 1454.8 out-the-money.

CE of strike 13050 has 1454.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1235.00 1340.45 1340.45 1235.00 2.00
12 Mon Apr 1633.85 0.00 0.00 0.00 0.00
09 Fri Apr 1633.85 0.00 0.00 0.00 0.00
08 Thu Apr 1633.85 0.00 0.00 0.00 0.00
07 Wed Apr 1633.85 0.00 0.00 0.00 0.00

PE of strike 13050 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1.25 4.50 4.65 0.65 1306.00
12 Mon Apr 4.45 4.50 18.10 2.00 2364.00
09 Fri Apr 1.75 2.15 2.50 1.35 130.00
08 Thu Apr 2.15 2.45 3.50 1.35 1096.00
07 Wed Apr 6.15 0.00 0.00 0.00 0.00

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

Call of strike 13000 is 1504.8 in-of-the-money, but PE of strike 13000 is 1504.8 out-the-money.

CE of strike 13000 has 1504.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1342.15 1412.95 1412.95 1342.15 2.00
12 Mon Apr 1338.55 1315.00 1338.55 1315.00 9.00
09 Fri Apr 1841.15 1832.80 1841.15 1782.55 7.00
08 Thu Apr 1965.00 1970.00 1975.00 1960.00 56.00
07 Wed Apr 1699.00 0.00 0.00 0.00 0.00

PE of strike 13000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1.25 3.90 3.90 0.90 111601.00
12 Mon Apr 4.25 1.80 4.75 1.75 123424.00
09 Fri Apr 1.75 1.65 2.30 1.20 31143.00
08 Thu Apr 1.70 3.80 3.80 1.45 10752.00
07 Wed Apr 3.80 3.50 5.70 3.25 4231.00

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

Call of strike 12950 is 1554.8 in-of-the-money, but PE of strike 12950 is 1554.8 out-the-money.

CE of strike 12950 has 1554.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1536.05 0.00 0.00 0.00 0.00
12 Mon Apr 1536.05 1536.05 1536.05 1536.05 1.00
09 Fri Apr 1428.35 0.00 0.00 0.00 0.00
08 Thu Apr 1428.35 0.00 0.00 0.00 0.00
07 Wed Apr 1428.35 0.00 0.00 0.00 0.00

PE of strike 12950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 1.05 3.40 4.40 0.30 1435.00
12 Mon Apr 4.15 3.20 5.60 1.65 2311.00
09 Fri Apr 1.65 2.60 2.60 0.85 66.00
08 Thu Apr 26.00 0.00 0.00 0.00 0.00
07 Wed Apr 26.00 0.00 0.00 0.00 0.00

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

Call of strike 12900 is 1604.8 in-of-the-money, but PE of strike 12900 is 1604.8 out-the-money.

CE of strike 12900 has 1604.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1566.40 1418.95 1566.40 1418.95 6.00
12 Mon Apr 1430.00 1585.05 1585.05 1430.00 12.00
09 Fri Apr 1475.00 0.00 0.00 0.00 0.00
08 Thu Apr 1475.00 0.00 0.00 0.00 0.00
07 Wed Apr 1475.00 0.00 0.00 0.00 0.00

PE of strike 12900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 0.90 3.75 3.75 0.60 20208.00
12 Mon Apr 3.85 1.70 4.55 1.55 17049.00
09 Fri Apr 1.40 1.55 1.80 0.85 3968.00
08 Thu Apr 1.55 3.00 3.30 1.30 877.00
07 Wed Apr 3.50 4.70 5.90 2.75 265.00

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

Call of strike 12850 is 1654.8 in-of-the-money, but PE of strike 12850 is 1654.8 out-the-money.

CE of strike 12850 has 1654.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1522.00 0.00 0.00 0.00 0.00
12 Mon Apr 1522.00 0.00 0.00 0.00 0.00
09 Fri Apr 1522.00 0.00 0.00 0.00 0.00
08 Thu Apr 1522.00 0.00 0.00 0.00 0.00
07 Wed Apr 1522.00 0.00 0.00 0.00 0.00

PE of strike 12850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 0.80 3.00 3.40 0.35 1202.00
12 Mon Apr 3.45 3.75 4.60 1.15 3267.00
09 Fri Apr 1.40 2.20 2.20 0.70 652.00
08 Thu Apr 19.80 0.00 0.00 0.00 0.00
07 Wed Apr 19.80 0.00 0.00 0.00 0.00

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

Call of strike 12800 is 1704.8 in-of-the-money, but PE of strike 12800 is 1704.8 out-the-money.

CE of strike 12800 has 1704.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
13 Tue Apr 1512.55 0.00 0.00 0.00 0.00
12 Mon Apr 1512.55 1634.55 1639.35 1472.20 15.00
09 Fri Apr 2000.00 2083.50 2083.50 1999.95 18.00
08 Thu Apr 2092.75 2256.60 2256.60 2092.75 2.00
07 Wed Apr 1569.30 0.00 0.00 0.00 0.00

PE of strike 12800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
13 Tue Apr 0.90 2.25 2.85 0.50 41533.00
12 Mon Apr 2.95 3.80 3.80 1.30 49876.00
09 Fri Apr 1.10 1.45 1.45 0.80 13448.00
08 Thu Apr 1.45 3.15 3.15 1.20 5385.00
07 Wed Apr 3.05 2.35 3.55 2.35 2668.00