BullFO

Nifty 50 (NIFTY) 14800 put [PE] price option chart analysis

Nifty 50 (NIFTY) 14800 PE analysis Nifty 50 option chain analysis

Date Close Open High Low Volume
05 Fri Mar 14938.10 14977.95 15092.35 14862.10 21474.836 lakhs
04 Thu Mar 15080.75 15026.75 15202.35 14980.20 21474.836 lakhs
03 Wed Mar 15245.60 15064.40 15273.15 14995.80 21474.836 lakhs
02 Tue Mar 14919.10 14865.30 14959.10 14760.80 21474.836 lakhs
01 Mon Mar 14761.55 14702.50 14806.80 14638.55 21474.836 lakhs
26 Fri Feb 14529.15 14888.60 14919.45 14467.75 21474.836 lakhs
25 Thu Feb 15097.35 15079.85 15176.50 15065.35 21474.836 lakhs
24 Wed Feb 14982.00 14729.15 15008.80 14723.05 21474.836 lakhs
23 Tue Feb 14707.80 14782.25 14854.50 14651.85 21474.836 lakhs
22 Mon Feb 14675.70 14999.05 15010.10 14635.05 21474.836 lakhs
nse chart

My analysis of stock is bearish for shortterm, and stock might move down till 14816.2 or till 14563. Use a stoploss of 15027.15 and if the stock hits stoploss, then it can shoot up till 15238.12

  • Price action analysis of NIFTY based on a short term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of NIFTY based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of NIFTY based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

Nifty 50 (NIFTY) 14800 put [PE] price option chart analysis 10 Wed Mar 2021 expiry

NIFTY put of strike 14800 is trading at 124.85 on 05 Fri Mar and it has an open interest of 29839725 and total traded volume is 89977500

Date (PE) put Price Open High Low Open Interest
05 Fri Mar 124.85 144.45 173.00 106.65 397863.00
04 Thu Mar 101.15 74.50 125.00 60.05 88097.00
03 Wed Mar 42.85 108.15 108.15 40.10 35623.00
02 Tue Mar 140.05 240.40 240.45 121.70 21433.00
01 Mon Mar 249.20 325.15 349.50 235.00 5608.00
26 Fri Feb 425.65 162.20 452.75 162.20 7808.00
25 Thu Feb 100.45 108.30 118.35 82.25 3364.00
24 Wed Feb 154.65 274.00 277.15 143.45 1011.00
23 Tue Feb 288.15 279.20 323.80 215.90 748.00
22 Mon Feb 314.70 190.20 342.60 172.80 632.00
 chart Nifty 50 (NIFTY) 14800 put [PE]  price option chart analysis

The underlying equity is trading at 14938.10 which means that put of strike 14800 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 397,863
Total Open Interest for put (PE) of strike 14800 is 29,839,725

Analysis NIFTY 14800 PE might prove profitable for buyers, but sellers of this put could lose money trading this option

Nifty 50 (NIFTY) maximum open interest Call

Maximum call writing has been done for strikes

  • 15000 with open interest of 519750.00
  • 15200 with open interest of 436543.00
  • 15300 with open interest of 394637.00
  • 15100 with open interest of 377883.00
  • 15500 with open interest of 356837.00

Nifty 50 (NIFTY) maximum open interest Put

Maximum Put writing has been done for strikes

  • 15000 with open interest of 523933.00
  • 14900 with open interest of 439121.00
  • 14800 with open interest of 397863.00
  • 14500 with open interest of 396840.00
  • 14600 with open interest of 309615.00

NIFTY (PE) put of strike 14800 of expiry 10 Mar is trading at 124.85 on 05 Fri Mar, and it has an open interest of 29839725 and total traded volume is 89977500 while call of strike 15000 and put of strike 15000 have maximum open interest.

Click here for NIFTY 15000 Call price

Click here for NIFTY 15000 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) 14950 strike 14950 CE charts 14950 PE charts

Call of strike 14950 is 11.9 out-of-the-money, but PE of strike 14950 is 11.9 in-the-money.

CE of strike 14950 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 174.10 200.20 287.90 147.30 72173.00
04 Thu Mar 276.10 240.00 345.55 202.85 1669.00
03 Wed Mar 390.45 210.00 402.30 202.25 1275.00
02 Tue Mar 187.45 179.25 207.90 133.70 2552.00
01 Mon Mar 154.95 156.30 187.35 135.10 1867.00

Intrinsic value in this PE of strike 14950 is of 11.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 187.30 202.55 244.85 155.20 125250.00
04 Thu Mar 143.65 106.00 182.60 90.85 17232.00
03 Wed Mar 66.60 160.25 160.30 62.20 4540.00
02 Tue Mar 192.90 300.55 314.70 180.00 690.00
01 Mon Mar 337.00 343.30 399.90 318.10 34.00

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

Call of strike 15000 is 61.9 out-of-the-money, but PE of strike 15000 is 61.9 in-the-money.

CE of strike 15000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 149.65 203.95 256.00 126.70 519750.00
04 Thu Mar 243.20 216.90 310.00 175.20 81531.00
03 Wed Mar 350.15 270.00 365.00 185.00 32075.00
02 Tue Mar 159.25 155.00 181.55 114.55 31441.00
01 Mon Mar 136.70 125.00 167.00 115.80 21494.00

Intrinsic value in this PE of strike 15000 is of 61.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 213.45 210.00 274.65 173.65 523933.00
04 Thu Mar 164.25 156.95 215.00 103.35 164738.00
03 Wed Mar 76.50 177.95 177.95 72.15 58443.00
02 Tue Mar 217.65 340.10 348.40 203.45 5939.00
01 Mon Mar 355.80 441.85 475.00 340.90 1493.00

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

Call of strike 15050 is 111.9 out-of-the-money, but PE of strike 15050 is 111.9 in-the-money.

CE of strike 15050 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 127.45 154.75 224.45 107.45 114842.00
04 Thu Mar 214.15 182.10 275.00 151.40 11733.00
03 Wed Mar 316.10 182.30 323.85 159.30 4272.00
02 Tue Mar 134.90 135.60 155.20 97.00 3907.00
01 Mon Mar 116.30 117.00 145.60 100.55 2946.00

Intrinsic value in this PE of strike 15050 is of 111.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 242.00 270.00 306.35 194.40 68108.00
04 Thu Mar 185.75 178.00 233.75 119.85 18676.00
03 Wed Mar 89.35 180.05 190.00 84.00 6324.00
02 Tue Mar 241.30 358.65 370.25 229.65 291.00
01 Mon Mar 376.50 430.00 430.00 367.90 15.00

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

Call of strike 15100 is 161.9 out-of-the-money, but PE of strike 15100 is 161.9 in-the-money.

CE of strike 15100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 107.05 144.70 195.85 90.00 377883.00
04 Thu Mar 186.70 142.70 243.00 129.30 90711.00
03 Wed Mar 276.15 149.85 287.35 133.35 34413.00
02 Tue Mar 114.40 114.10 136.05 81.00 23143.00
01 Mon Mar 101.30 121.50 135.00 88.00 10332.00

Intrinsic value in this PE of strike 15100 is of 161.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 270.25 275.00 337.40 216.25 132013.00
04 Thu Mar 206.00 231.60 260.00 135.00 84390.00
03 Wed Mar 103.30 211.80 215.45 97.35 27943.00
02 Tue Mar 273.10 411.95 411.95 252.00 899.00
01 Mon Mar 436.85 518.40 536.85 404.75 384.00

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

Call of strike 15150 is 211.9 out-of-the-money, but PE of strike 15150 is 211.9 in-the-money.

CE of strike 15150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 89.20 111.85 169.20 74.80 101693.00
04 Thu Mar 162.85 113.70 212.00 109.90 26065.00
03 Wed Mar 243.75 129.45 251.85 111.40 7024.00
02 Tue Mar 99.10 89.95 114.95 67.80 4608.00
01 Mon Mar 87.75 125.00 125.00 75.80 2624.00

Intrinsic value in this PE of strike 15150 is of 211.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 306.15 397.90 397.90 242.00 15253.00
04 Thu Mar 226.10 240.00 288.00 157.00 15247.00
03 Wed Mar 120.45 239.50 241.05 113.25 4017.00
02 Tue Mar 293.60 389.95 427.40 287.90 21.00
01 Mon Mar 460.20 491.60 549.65 457.40 16.00

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

Call of strike 15200 is 261.9 out-of-the-money, but PE of strike 15200 is 261.9 in-the-money.

CE of strike 15200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 73.90 90.10 144.60 60.90 436543.00
04 Thu Mar 138.90 92.00 184.95 80.25 122391.00
03 Wed Mar 213.60 118.30 221.55 91.45 48839.00
02 Tue Mar 79.85 88.95 97.90 56.25 24889.00
01 Mon Mar 74.40 93.95 96.80 64.55 12930.00

Intrinsic value in this PE of strike 15200 is of 261.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 345.15 320.15 409.70 266.20 44227.00
04 Thu Mar 256.15 246.20 321.90 178.00 42102.00
03 Wed Mar 137.90 320.00 320.00 130.35 20806.00
02 Tue Mar 352.15 447.25 482.10 318.30 662.00
01 Mon Mar 500.95 600.60 615.55 477.00 187.00

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

Call of strike 15250 is 311.9 out-of-the-money, but PE of strike 15250 is 311.9 in-the-money.

CE of strike 15250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 60.20 109.65 122.90 49.75 111265.00
04 Thu Mar 118.35 100.00 159.20 75.30 23356.00
03 Wed Mar 186.75 145.90 191.50 73.95 14121.00
02 Tue Mar 64.75 83.90 83.90 46.55 4458.00
01 Mon Mar 62.90 82.45 82.45 53.55 2548.00

Intrinsic value in this PE of strike 15250 is of 311.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 371.70 405.45 448.85 295.35 7327.00
04 Thu Mar 284.00 250.00 355.10 202.80 3639.00
03 Wed Mar 158.30 298.20 298.20 150.20 2097.00
02 Tue Mar 523.95 0.00 0.00 0.00 0.00
01 Mon Mar 523.95 544.55 613.15 523.95 13.00

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

Call of strike 15300 is 361.9 out-of-the-money, but PE of strike 15300 is 361.9 in-the-money.

CE of strike 15300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 48.85 75.55 103.00 40.00 394637.00
04 Thu Mar 99.10 85.10 136.20 61.45 104358.00
03 Wed Mar 157.65 69.25 163.00 60.35 42335.00
02 Tue Mar 53.75 61.15 67.85 37.70 25029.00
01 Mon Mar 53.90 65.00 70.95 46.90 14013.00

Intrinsic value in this PE of strike 15300 is of 361.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 403.90 406.95 489.35 325.05 11618.00
04 Thu Mar 315.60 269.80 390.00 228.05 9537.00
03 Wed Mar 181.15 318.00 333.35 172.50 3932.00
02 Tue Mar 395.75 534.90 575.55 373.75 49.00
01 Mon Mar 579.60 712.15 712.15 551.00 30.00

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

Call of strike 15350 is 411.9 out-of-the-money, but PE of strike 15350 is 411.9 in-the-money.

CE of strike 15350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 38.90 75.05 86.00 32.15 92309.00
04 Thu Mar 83.00 70.00 115.10 49.70 16965.00
03 Wed Mar 133.90 70.00 138.00 47.95 8859.00
02 Tue Mar 42.40 48.40 55.75 30.40 4984.00
01 Mon Mar 45.05 54.05 60.00 40.00 803.00

Intrinsic value in this PE of strike 15350 is of 411.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 444.80 466.65 528.30 358.65 230.00
04 Thu Mar 347.80 396.10 420.85 266.35 382.00
03 Wed Mar 206.15 344.55 344.55 198.20 28.00
02 Tue Mar 542.70 542.70 542.70 542.70 1.00
01 Mon Mar 625.65 625.75 625.75 625.65 2.00

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

Call of strike 15400 is 461.9 out-of-the-money, but PE of strike 15400 is 461.9 in-the-money.

CE of strike 15400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 31.30 50.00 70.15 25.35 324440.00
04 Thu Mar 68.15 52.00 96.70 40.20 81547.00
03 Wed Mar 111.00 43.20 115.75 37.45 38448.00
02 Tue Mar 33.90 39.85 45.80 24.00 19409.00
01 Mon Mar 37.35 51.45 51.95 33.00 12050.00

Intrinsic value in this PE of strike 15400 is of 461.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 492.30 505.95 570.70 403.80 5028.00
04 Thu Mar 396.20 380.00 470.00 288.10 2398.00
03 Wed Mar 236.05 384.35 400.40 225.05 584.00
02 Tue Mar 488.40 612.75 647.45 471.95 682.00
01 Mon Mar 702.85 662.00 709.00 662.00 4.00

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

Call of strike 15450 is 511.9 out-of-the-money, but PE of strike 15450 is 511.9 in-the-money.

CE of strike 15450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 24.20 54.30 56.95 19.80 72105.00
04 Thu Mar 55.65 50.05 79.90 32.15 16165.00
03 Wed Mar 92.30 33.00 96.00 29.05 8965.00
02 Tue Mar 26.50 34.00 37.20 18.50 3146.00
01 Mon Mar 31.10 40.80 44.90 27.05 832.00

Intrinsic value in this PE of strike 15450 is of 511.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 532.10 512.55 600.90 450.00 124.00
04 Thu Mar 413.90 458.60 458.65 328.60 660.00
03 Wed Mar 271.95 285.95 289.90 256.55 9.00
02 Tue Mar 1472.60 0.00 0.00 0.00 0.00
01 Mon Mar 1472.60 0.00 0.00 0.00 0.00

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

Call of strike 15500 is 561.9 out-of-the-money, but PE of strike 15500 is 561.9 in-the-money.

CE of strike 15500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 19.25 34.90 45.70 16.00 356837.00
04 Thu Mar 45.00 40.85 65.65 25.50 110520.00
03 Wed Mar 74.65 34.00 78.60 22.45 53166.00
02 Tue Mar 22.45 27.45 30.20 15.30 25324.00
01 Mon Mar 25.70 35.55 44.45 23.20 14596.00

Intrinsic value in this PE of strike 15500 is of 561.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 586.45 594.00 661.35 468.00 4447.00
04 Thu Mar 460.40 399.00 555.15 359.15 3116.00
03 Wed Mar 299.15 484.00 496.10 287.65 1964.00
02 Tue Mar 595.45 708.30 716.80 557.10 78.00
01 Mon Mar 740.00 830.00 841.90 733.60 20.00

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

Call of strike 15550 is 611.9 out-of-the-money, but PE of strike 15550 is 611.9 in-the-money.

CE of strike 15550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 14.65 28.50 35.85 12.50 52522.00
04 Thu Mar 36.05 25.05 52.95 20.45 12420.00
03 Wed Mar 60.55 26.85 63.65 17.40 5704.00
02 Tue Mar 18.30 16.05 24.00 12.50 1476.00
01 Mon Mar 20.75 41.05 41.05 17.45 644.00

Intrinsic value in this PE of strike 15550 is of 611.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 616.90 632.55 700.00 561.25 74.00
04 Thu Mar 496.80 477.20 496.80 411.10 18.00
03 Wed Mar 335.70 428.35 428.35 331.70 4.00
02 Tue Mar 1549.80 0.00 0.00 0.00 0.00
01 Mon Mar 1549.80 0.00 0.00 0.00 0.00

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

Call of strike 15600 is 661.9 out-of-the-money, but PE of strike 15600 is 661.9 in-the-money.

CE of strike 15600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 11.40 19.80 28.00 10.00 191256.00
04 Thu Mar 28.75 20.70 42.55 15.85 63211.00
03 Wed Mar 48.50 17.15 51.55 13.15 25541.00
02 Tue Mar 14.40 17.90 20.00 9.10 14071.00
01 Mon Mar 17.85 29.95 30.90 16.05 7858.00

Intrinsic value in this PE of strike 15600 is of 661.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 694.30 690.25 754.35 565.90 363.00
04 Thu Mar 548.00 556.50 603.95 461.30 113.00
03 Wed Mar 365.20 562.45 584.00 360.00 127.00
02 Tue Mar 661.20 752.30 810.70 650.00 5.00
01 Mon Mar 875.65 900.00 922.00 875.65 4.00

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

Call of strike 15650 is 711.9 out-of-the-money, but PE of strike 15650 is 711.9 in-the-money.

CE of strike 15650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 8.55 12.95 21.20 7.90 38974.00
04 Thu Mar 22.55 26.50 33.80 12.55 9522.00
03 Wed Mar 38.00 14.90 40.60 10.20 4730.00
02 Tue Mar 11.35 15.75 16.10 8.60 1029.00
01 Mon Mar 14.55 20.30 29.55 13.75 238.00

Intrinsic value in this PE of strike 15650 is of 711.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 743.75 737.95 789.95 598.80 18.00
04 Thu Mar 529.95 540.00 550.00 529.95 5.00
03 Wed Mar 1629.05 0.00 0.00 0.00 0.00
02 Tue Mar 1629.05 0.00 0.00 0.00 0.00
01 Mon Mar 1629.05 0.00 0.00 0.00 0.00

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

Call of strike 15700 is 761.9 out-of-the-money, but PE of strike 15700 is 761.9 in-the-money.

CE of strike 15700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 7.00 10.85 16.05 6.00 168222.00
04 Thu Mar 18.00 25.00 26.95 9.10 56125.00
03 Wed Mar 30.45 16.95 32.30 7.70 22462.00
02 Tue Mar 9.50 17.45 17.50 7.30 8219.00
01 Mon Mar 13.20 21.45 29.45 12.10 4467.00

Intrinsic value in this PE of strike 15700 is of 761.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 766.75 784.25 849.60 668.95 91.00
04 Thu Mar 625.95 632.00 724.60 532.65 82.00
03 Wed Mar 458.65 637.25 671.10 446.90 13.00
02 Tue Mar 974.60 0.00 0.00 0.00 0.00
01 Mon Mar 974.60 974.60 974.60 974.60 1.00

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

Call of strike 15750 is 811.9 out-of-the-money, but PE of strike 15750 is 811.9 in-the-money.

CE of strike 15750 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 5.65 11.70 12.15 5.30 33455.00
04 Thu Mar 14.20 20.00 21.25 8.35 8693.00
03 Wed Mar 24.40 9.75 25.85 6.45 4511.00
02 Tue Mar 8.50 13.50 13.50 6.80 439.00
01 Mon Mar 11.30 23.65 23.65 10.00 76.00

Intrinsic value in this PE of strike 15750 is of 811.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 839.05 833.55 839.05 720.00 9.00
04 Thu Mar 1009.05 0.00 0.00 0.00 0.00
03 Wed Mar 1009.05 0.00 0.00 0.00 0.00
02 Tue Mar 1009.05 0.00 0.00 0.00 0.00
01 Mon Mar 1009.05 0.00 0.00 0.00 0.00

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

Call of strike 15800 is 861.9 out-of-the-money, but PE of strike 15800 is 861.9 in-the-money.

CE of strike 15800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 4.85 8.35 9.40 4.45 162743.00
04 Thu Mar 11.35 18.90 18.90 6.70 44826.00
03 Wed Mar 19.10 7.20 20.30 5.50 16694.00
02 Tue Mar 7.50 12.45 12.45 6.35 7112.00
01 Mon Mar 10.65 29.60 29.60 9.15 5893.00

Intrinsic value in this PE of strike 15800 is of 861.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 853.45 881.90 901.45 770.30 20.00
04 Thu Mar 724.00 738.15 820.80 655.00 11.00
03 Wed Mar 538.65 757.35 757.35 528.85 17.00
02 Tue Mar 906.60 906.60 906.60 906.60 1.00
01 Mon Mar 1059.75 1059.75 1059.75 1059.75 1.00

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

Call of strike 15850 is 911.9 out-of-the-money, but PE of strike 15850 is 911.9 in-the-money.

CE of strike 15850 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 4.25 8.00 8.35 3.70 26102.00
04 Thu Mar 8.80 13.85 13.85 5.75 6796.00
03 Wed Mar 15.25 6.75 16.20 4.85 1482.00
02 Tue Mar 6.65 10.60 10.60 5.95 745.00
01 Mon Mar 10.35 14.05 15.15 8.65 115.00

Intrinsic value in this PE of strike 15850 is of 911.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 906.65 943.80 943.80 906.65 2.00
04 Thu Mar 693.95 737.90 737.90 693.95 2.00
03 Wed Mar 1617.05 0.00 0.00 0.00 0.00
02 Tue Mar 1617.05 0.00 0.00 0.00 0.00
01 Mon Mar 1617.05 0.00 0.00 0.00 0.00

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

Call of strike 15900 is 961.9 out-of-the-money, but PE of strike 15900 is 961.9 in-the-money.

CE of strike 15900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 3.90 9.70 9.70 3.45 96682.00
04 Thu Mar 7.30 19.35 19.40 4.90 24503.00
03 Wed Mar 12.00 6.30 12.85 4.30 11455.00
02 Tue Mar 6.15 9.75 9.75 5.40 4468.00
01 Mon Mar 9.15 13.35 14.80 8.50 2661.00

Intrinsic value in this PE of strike 15900 is of 961.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 982.45 979.65 982.45 860.10 8.00
04 Thu Mar 722.80 726.00 726.00 722.80 2.00
03 Wed Mar 639.70 856.05 856.05 621.25 7.00
02 Tue Mar 1548.00 0.00 0.00 0.00 0.00
01 Mon Mar 1548.00 0.00 0.00 0.00 0.00

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

Call of strike 15950 is 1011.9 out-of-the-money, but PE of strike 15950 is 1011.9 in-the-money.

CE of strike 15950 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 3.75 6.05 6.05 3.35 9448.00
04 Thu Mar 6.10 6.00 9.70 4.50 3434.00
03 Wed Mar 9.80 5.10 11.00 4.45 560.00
02 Tue Mar 5.55 8.00 8.00 5.10 91.00
01 Mon Mar 9.05 14.00 14.00 7.55 110.00

Intrinsic value in this PE of strike 15950 is of 1011.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 995.00 995.00 995.00 995.00 1.00
04 Thu Mar 1587.60 0.00 0.00 0.00 0.00
03 Wed Mar 1587.60 0.00 0.00 0.00 0.00
02 Tue Mar 1587.60 0.00 0.00 0.00 0.00
01 Mon Mar 1587.60 0.00 0.00 0.00 0.00

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

Call of strike 16000 is 1061.9 out-of-the-money, but PE of strike 16000 is 1061.9 in-the-money.

CE of strike 16000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 3.65 4.90 4.90 3.20 201095.00
04 Thu Mar 5.45 4.90 6.95 4.10 44987.00
03 Wed Mar 8.30 7.45 8.90 3.65 18089.00
02 Tue Mar 5.35 7.30 8.40 4.65 11672.00
01 Mon Mar 8.40 24.05 37.90 7.80 8701.00

Intrinsic value in this PE of strike 16000 is of 1061.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1058.25 1079.45 1080.05 955.00 47.00
04 Thu Mar 921.65 926.15 940.00 842.00 40.00
03 Wed Mar 725.55 935.00 935.00 721.10 12.00
02 Tue Mar 1627.60 0.00 0.00 0.00 0.00
01 Mon Mar 1627.60 0.00 0.00 0.00 0.00

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

Call of strike 16050 is 1111.9 out-of-the-money, but PE of strike 16050 is 1111.9 in-the-money.

CE of strike 16050 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 3.30 4.65 4.65 2.95 3591.00
04 Thu Mar 4.75 3.50 6.00 3.50 2067.00
03 Wed Mar 7.15 4.00 7.35 4.00 221.00
02 Tue Mar 5.50 5.25 6.00 4.70 54.00
01 Mon Mar 8.15 14.70 15.30 6.75 43.00

Intrinsic value in this PE of strike 16050 is of 1111.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1602.85 0.00 0.00 0.00 0.00
04 Thu Mar 1602.85 0.00 0.00 0.00 0.00
03 Wed Mar 1602.85 0.00 0.00 0.00 0.00
02 Tue Mar 1602.85 0.00 0.00 0.00 0.00
01 Mon Mar 1602.85 0.00 0.00 0.00 0.00

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

Call of strike 16100 is 1161.9 out-of-the-money, but PE of strike 16100 is 1161.9 in-the-money.

CE of strike 16100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 3.20 4.30 4.30 2.80 35491.00
04 Thu Mar 4.25 3.50 5.15 3.50 8685.00
03 Wed Mar 5.95 4.10 6.35 3.65 3666.00
02 Tue Mar 4.75 12.50 12.50 4.35 1097.00
01 Mon Mar 7.60 18.00 18.00 7.10 1061.00

Intrinsic value in this PE of strike 16100 is of 1161.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1154.60 1096.15 1187.60 1096.15 14.00
04 Thu Mar 1609.55 0.00 0.00 0.00 0.00
03 Wed Mar 1609.55 0.00 0.00 0.00 0.00
02 Tue Mar 1609.55 0.00 0.00 0.00 0.00
01 Mon Mar 1609.55 0.00 0.00 0.00 0.00

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

Call of strike 16150 is 1211.9 out-of-the-money, but PE of strike 16150 is 1211.9 in-the-money.

CE of strike 16150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 3.10 4.10 4.10 2.55 1066.00
04 Thu Mar 4.10 4.45 5.50 2.60 340.00
03 Wed Mar 5.85 6.05 7.10 2.10 71.00
02 Tue Mar 165.75 0.00 0.00 0.00 0.00
01 Mon Mar 165.75 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16150 is of 1211.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1229.45 1215.55 1273.20 1206.25 4.00
04 Thu Mar 1591.00 0.00 0.00 0.00 0.00
03 Wed Mar 1591.00 0.00 0.00 0.00 0.00
02 Tue Mar 1591.00 0.00 0.00 0.00 0.00
01 Mon Mar 1591.00 0.00 0.00 0.00 0.00

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

Call of strike 16200 is 1261.9 out-of-the-money, but PE of strike 16200 is 1261.9 in-the-money.

CE of strike 16200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2.95 3.20 3.75 2.60 52870.00
04 Thu Mar 3.65 4.95 4.95 2.65 8413.00
03 Wed Mar 4.45 4.15 4.95 3.25 3408.00
02 Tue Mar 4.30 5.55 6.40 3.95 1238.00
01 Mon Mar 6.65 22.40 22.40 6.30 1072.00

Intrinsic value in this PE of strike 16200 is of 1261.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1249.20 1250.00 1250.00 1245.00 6.00
04 Thu Mar 1475.85 0.00 0.00 0.00 0.00
03 Wed Mar 1475.85 0.00 0.00 0.00 0.00
02 Tue Mar 1475.85 0.00 0.00 0.00 0.00
01 Mon Mar 1475.85 0.00 0.00 0.00 0.00

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

Call of strike 16250 is 1311.9 out-of-the-money, but PE of strike 16250 is 1311.9 in-the-money.

CE of strike 16250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2.80 3.35 3.55 2.30 372.00
04 Thu Mar 116.40 0.00 0.00 0.00 0.00
03 Wed Mar 116.40 0.00 0.00 0.00 0.00
02 Tue Mar 116.40 0.00 0.00 0.00 0.00
01 Mon Mar 116.40 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16250 is of 1311.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1518.10 0.00 0.00 0.00 0.00
04 Thu Mar 1518.10 0.00 0.00 0.00 0.00
03 Wed Mar 1518.10 0.00 0.00 0.00 0.00
02 Tue Mar 1518.10 0.00 0.00 0.00 0.00
01 Mon Mar 1518.10 0.00 0.00 0.00 0.00

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

Call of strike 16300 is 1361.9 out-of-the-money, but PE of strike 16300 is 1361.9 in-the-money.

CE of strike 16300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2.65 2.70 3.55 2.35 22108.00
04 Thu Mar 3.25 3.05 4.10 2.40 5218.00
03 Wed Mar 3.55 5.00 5.00 2.95 2097.00
02 Tue Mar 4.15 6.00 6.00 3.50 185.00
01 Mon Mar 6.30 17.00 17.00 5.35 154.00

Intrinsic value in this PE of strike 16300 is of 1361.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1560.75 0.00 0.00 0.00 0.00
04 Thu Mar 1560.75 0.00 0.00 0.00 0.00
03 Wed Mar 1560.75 0.00 0.00 0.00 0.00
02 Tue Mar 1560.75 0.00 0.00 0.00 0.00
01 Mon Mar 1560.75 0.00 0.00 0.00 0.00

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

Call of strike 16350 is 1411.9 out-of-the-money, but PE of strike 16350 is 1411.9 in-the-money.

CE of strike 16350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2.65 3.15 3.30 2.45 96.00
04 Thu Mar 113.85 0.00 0.00 0.00 0.00
03 Wed Mar 113.85 0.00 0.00 0.00 0.00
02 Tue Mar 113.85 0.00 0.00 0.00 0.00
01 Mon Mar 113.85 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16350 is of 1411.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1511.35 0.00 0.00 0.00 0.00
04 Thu Mar 1511.35 0.00 0.00 0.00 0.00
03 Wed Mar 1511.35 0.00 0.00 0.00 0.00
02 Tue Mar 1511.35 0.00 0.00 0.00 0.00
01 Mon Mar 1511.35 0.00 0.00 0.00 0.00

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

Call of strike 16400 is 1461.9 out-of-the-money, but PE of strike 16400 is 1461.9 in-the-money.

CE of strike 16400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2.60 2.55 3.50 2.30 17753.00
04 Thu Mar 3.10 3.25 3.90 2.30 1674.00
03 Wed Mar 3.15 3.80 4.15 2.55 142.00
02 Tue Mar 3.35 3.60 4.05 2.90 222.00
01 Mon Mar 4.85 4.95 5.75 4.20 104.00

Intrinsic value in this PE of strike 16400 is of 1461.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1483.65 1430.00 1522.45 1391.50 15.00
04 Thu Mar 1280.00 1280.00 1280.00 1280.00 5.00
03 Wed Mar 1554.05 0.00 0.00 0.00 0.00
02 Tue Mar 1554.05 0.00 0.00 0.00 0.00
01 Mon Mar 1554.05 0.00 0.00 0.00 0.00

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

Call of strike 16450 is 1511.9 out-of-the-money, but PE of strike 16450 is 1511.9 in-the-money.

CE of strike 16450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2.55 2.60 3.20 2.30 13.00
04 Thu Mar 113.35 0.00 0.00 0.00 0.00
03 Wed Mar 113.35 0.00 0.00 0.00 0.00
02 Tue Mar 113.35 0.00 0.00 0.00 0.00
01 Mon Mar 113.35 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16450 is of 1511.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1398.15 0.00 0.00 0.00 0.00
04 Thu Mar 1398.15 0.00 0.00 0.00 0.00
03 Wed Mar 1398.15 0.00 0.00 0.00 0.00
02 Tue Mar 1398.15 0.00 0.00 0.00 0.00
01 Mon Mar 1398.15 0.00 0.00 0.00 0.00

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

Call of strike 16500 is 1561.9 out-of-the-money, but PE of strike 16500 is 1561.9 in-the-money.

CE of strike 16500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2.50 2.75 3.45 2.25 117877.00
04 Thu Mar 3.10 2.00 3.80 2.00 38618.00
03 Wed Mar 3.10 3.50 4.85 2.25 1713.00
02 Tue Mar 3.00 3.95 5.30 2.85 997.00
01 Mon Mar 4.35 7.20 7.20 4.00 1619.00

Intrinsic value in this PE of strike 16500 is of 1561.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1440.55 0.00 0.00 0.00 0.00
04 Thu Mar 1440.55 0.00 0.00 0.00 0.00
03 Wed Mar 1440.55 0.00 0.00 0.00 0.00
02 Tue Mar 1440.55 0.00 0.00 0.00 0.00
01 Mon Mar 1440.55 0.00 0.00 0.00 0.00

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

Call of strike 16550 is 1611.9 out-of-the-money, but PE of strike 16550 is 1611.9 in-the-money.

CE of strike 16550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2.50 2.25 3.05 1.50 2337.00
04 Thu Mar 98.90 0.00 0.00 0.00 0.00
03 Wed Mar 98.90 0.00 0.00 0.00 0.00
02 Tue Mar 98.90 0.00 0.00 0.00 0.00
01 Mon Mar 98.90 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16550 is of 1611.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1483.40 0.00 0.00 0.00 0.00
04 Thu Mar 1483.40 0.00 0.00 0.00 0.00
03 Wed Mar 1483.40 0.00 0.00 0.00 0.00
02 Tue Mar 1483.40 0.00 0.00 0.00 0.00
01 Mon Mar 1483.40 0.00 0.00 0.00 0.00

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

Call of strike 16600 is 1661.9 out-of-the-money, but PE of strike 16600 is 1661.9 in-the-money.

CE of strike 16600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2.40 3.00 3.45 2.10 8889.00
04 Thu Mar 2.85 2.80 3.45 2.35 996.00
03 Wed Mar 2.75 2.85 2.85 2.65 16.00
02 Tue Mar 2.65 2.65 2.65 2.65 40.00
01 Mon Mar 92.25 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16600 is of 1661.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1526.60 0.00 0.00 0.00 0.00
04 Thu Mar 1526.60 0.00 0.00 0.00 0.00
03 Wed Mar 1526.60 0.00 0.00 0.00 0.00
02 Tue Mar 1526.60 0.00 0.00 0.00 0.00
01 Mon Mar 1526.60 0.00 0.00 0.00 0.00

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

Call of strike 16650 is 1711.9 out-of-the-money, but PE of strike 16650 is 1711.9 in-the-money.

CE of strike 16650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2.45 4.90 4.90 2.05 234.00
04 Thu Mar 3.65 4.00 4.00 1.50 123.00
03 Wed Mar 77.70 0.00 0.00 0.00 0.00
02 Tue Mar 77.70 0.00 0.00 0.00 0.00
01 Mon Mar 77.70 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16650 is of 1711.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1509.50 0.00 0.00 0.00 0.00
04 Thu Mar 1509.50 0.00 0.00 0.00 0.00
03 Wed Mar 1509.50 0.00 0.00 0.00 0.00
02 Tue Mar 1509.50 0.00 0.00 0.00 0.00
01 Mon Mar 1509.50 0.00 0.00 0.00 0.00

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

Call of strike 16700 is 1761.9 out-of-the-money, but PE of strike 16700 is 1761.9 in-the-money.

CE of strike 16700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2.25 3.40 3.40 2.00 8516.00
04 Thu Mar 2.80 2.50 3.45 2.10 2319.00
03 Wed Mar 2.85 2.25 3.00 2.20 69.00
02 Tue Mar 3.60 3.30 3.60 2.75 73.00
01 Mon Mar 4.40 6.95 6.95 4.15 59.00

Intrinsic value in this PE of strike 16700 is of 1761.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1415.75 0.00 0.00 0.00 0.00
04 Thu Mar 1415.75 0.00 0.00 0.00 0.00
03 Wed Mar 1415.75 0.00 0.00 0.00 0.00
02 Tue Mar 1415.75 0.00 0.00 0.00 0.00
01 Mon Mar 1415.75 0.00 0.00 0.00 0.00

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

Call of strike 16750 is 1811.9 out-of-the-money, but PE of strike 16750 is 1811.9 in-the-money.

CE of strike 16750 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2.35 2.90 3.10 2.00 563.00
04 Thu Mar 3.15 3.50 3.50 2.95 11.00
03 Wed Mar 5.00 0.00 0.00 0.00 0.00
02 Tue Mar 5.00 0.00 0.00 0.00 0.00
01 Mon Mar 5.00 5.00 5.00 5.00 1.00

Intrinsic value in this PE of strike 16750 is of 1811.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1460.10 0.00 0.00 0.00 0.00
04 Thu Mar 1460.10 0.00 0.00 0.00 0.00
03 Wed Mar 1460.10 0.00 0.00 0.00 0.00
02 Tue Mar 1460.10 0.00 0.00 0.00 0.00
01 Mon Mar 1460.10 0.00 0.00 0.00 0.00

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

Call of strike 16800 is 1861.9 out-of-the-money, but PE of strike 16800 is 1861.9 in-the-money.

CE of strike 16800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2.30 2.85 3.20 1.85 56369.00
04 Thu Mar 2.70 2.20 3.20 2.05 27657.00
03 Wed Mar 2.40 2.90 3.25 2.00 570.00
02 Tue Mar 2.80 5.95 5.95 2.50 450.00
01 Mon Mar 3.50 6.90 6.90 3.25 181.00

Intrinsic value in this PE of strike 16800 is of 1861.9 rupees.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1504.90 0.00 0.00 0.00 0.00
04 Thu Mar 1504.90 0.00 0.00 0.00 0.00
03 Wed Mar 1504.90 0.00 0.00 0.00 0.00
02 Tue Mar 1504.90 0.00 0.00 0.00 0.00
01 Mon Mar 1504.90 0.00 0.00 0.00 0.00

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

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

Call of strike 14900 is 38.1 in-of-the-money, but PE of strike 14900 is 38.1 out-the-money.

CE of strike 14900 has 38.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 199.85 286.80 322.50 170.00 170969.00
04 Thu Mar 307.20 286.80 383.90 230.00 9195.00
03 Wed Mar 429.55 281.90 441.05 244.40 9223.00
02 Tue Mar 210.55 195.05 237.25 154.25 20472.00
01 Mon Mar 177.05 171.95 211.45 150.00 6688.00

PE of strike 14900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 165.80 200.00 217.80 137.85 439121.00
04 Thu Mar 130.05 89.00 169.00 78.65 72802.00
03 Wed Mar 57.20 116.95 134.80 53.20 30281.00
02 Tue Mar 174.80 297.85 297.85 157.00 12103.00
01 Mon Mar 293.30 383.30 403.10 281.30 1262.00

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

Call of strike 14850 is 88.1 in-of-the-money, but PE of strike 14850 is 88.1 out-the-money.

CE of strike 14850 has 88.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 227.30 265.45 355.45 195.95 16573.00
04 Thu Mar 342.85 331.70 417.85 262.60 664.00
03 Wed Mar 475.45 290.00 481.20 276.00 1252.00
02 Tue Mar 235.40 249.80 265.00 177.25 3389.00
01 Mon Mar 198.55 190.05 238.10 169.70 1859.00

PE of strike 14850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 146.35 163.75 193.85 122.55 82234.00
04 Thu Mar 114.60 69.90 142.80 68.80 9642.00
03 Wed Mar 49.30 106.90 110.55 46.50 5166.00
02 Tue Mar 155.55 264.60 264.60 138.95 2633.00
01 Mon Mar 274.55 378.65 378.65 257.20 660.00

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

Call of strike 14800 is 138.1 in-of-the-money, but PE of strike 14800 is 138.1 out-the-money.

CE of strike 14800 has 138.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 259.15 298.70 393.45 222.50 36683.00
04 Thu Mar 379.70 331.10 468.05 294.80 2583.00
03 Wed Mar 518.00 319.95 528.10 233.70 4147.00
02 Tue Mar 269.40 252.85 297.05 200.00 12590.00
01 Mon Mar 225.30 244.55 266.10 190.20 10930.00

PE of strike 14800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 124.85 144.45 173.00 106.65 397863.00
04 Thu Mar 101.15 74.50 125.00 60.05 88097.00
03 Wed Mar 42.85 108.15 108.15 40.10 35623.00
02 Tue Mar 140.05 240.40 240.45 121.70 21433.00
01 Mon Mar 249.20 325.15 349.50 235.00 5608.00

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

Call of strike 14750 is 188.1 in-of-the-money, but PE of strike 14750 is 188.1 out-the-money.

CE of strike 14750 has 188.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 289.65 322.45 418.00 253.50 4281.00
04 Thu Mar 410.85 381.95 492.55 349.95 103.00
03 Wed Mar 565.30 354.50 576.90 354.50 226.00
02 Tue Mar 311.05 273.35 329.85 231.00 937.00
01 Mon Mar 250.85 186.15 294.45 186.15 2315.00

PE of strike 14750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 109.00 135.05 156.60 90.00 69010.00
04 Thu Mar 88.65 77.00 110.10 52.55 8483.00
03 Wed Mar 37.40 90.00 90.00 35.05 4358.00
02 Tue Mar 120.95 210.25 212.15 108.00 2442.00
01 Mon Mar 233.85 281.00 323.90 212.35 1610.00

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

Call of strike 14700 is 238.1 in-of-the-money, but PE of strike 14700 is 238.1 out-the-money.

CE of strike 14700 has 238.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 326.60 371.75 470.00 285.20 8333.00
04 Thu Mar 454.65 460.00 572.05 367.65 2385.00
03 Wed Mar 604.75 403.00 617.00 391.25 1876.00
02 Tue Mar 336.35 269.15 363.00 257.80 4065.00
01 Mon Mar 281.25 274.95 323.00 238.50 7490.00

PE of strike 14700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 93.60 80.00 139.80 78.15 286403.00
04 Thu Mar 80.50 63.75 97.95 46.25 62764.00
03 Wed Mar 32.90 78.35 78.35 30.40 32438.00
02 Tue Mar 107.60 198.85 198.85 93.80 14957.00
01 Mon Mar 206.75 275.05 301.20 191.40 11066.00

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

Call of strike 14650 is 288.1 in-of-the-money, but PE of strike 14650 is 288.1 out-the-money.

CE of strike 14650 has 288.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 353.85 392.45 503.45 319.65 1105.00
04 Thu Mar 496.20 469.05 586.75 412.05 73.00
03 Wed Mar 551.00 462.75 551.00 454.10 24.00
02 Tue Mar 380.35 329.95 399.85 292.65 260.00
01 Mon Mar 309.55 265.55 352.20 265.55 564.00

PE of strike 14650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 80.80 65.15 124.55 65.15 61480.00
04 Thu Mar 70.40 50.05 86.25 40.85 6627.00
03 Wed Mar 28.75 65.65 65.65 27.10 2693.00
02 Tue Mar 95.10 168.80 169.90 81.10 2946.00
01 Mon Mar 189.60 260.75 282.25 174.00 1365.00

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

Call of strike 14600 is 338.1 in-of-the-money, but PE of strike 14600 is 338.1 out-the-money.

CE of strike 14600 has 338.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 405.20 429.75 549.10 353.20 1353.00
04 Thu Mar 534.75 497.25 629.00 447.90 545.00
03 Wed Mar 699.50 500.05 709.10 481.85 446.00
02 Tue Mar 405.40 317.75 439.35 317.75 1258.00
01 Mon Mar 343.50 342.50 387.90 292.25 3119.00

PE of strike 14600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 68.55 101.10 112.10 57.50 309615.00
04 Thu Mar 63.85 50.20 76.75 36.15 42883.00
03 Wed Mar 25.70 59.85 59.85 23.70 22178.00
02 Tue Mar 83.40 154.75 154.75 71.90 16338.00
01 Mon Mar 166.85 221.15 255.20 156.35 6956.00

Nifty 50 (NIFTY) 14550 strike 14550 CE charts 14550 PE charts

Call of strike 14550 is 388.1 in-of-the-money, but PE of strike 14550 is 388.1 out-the-money.

CE of strike 14550 has 388.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 438.95 466.55 571.45 395.50 211.00
04 Thu Mar 619.20 567.60 660.75 535.80 23.00
03 Wed Mar 708.30 609.30 731.50 609.25 8.00
02 Tue Mar 464.20 432.00 482.35 378.60 19.00
01 Mon Mar 367.80 331.05 411.20 331.05 89.00

PE of strike 14550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 58.95 84.30 99.85 48.80 45007.00
04 Thu Mar 55.90 36.05 68.10 32.40 4259.00
03 Wed Mar 22.45 41.20 48.70 21.05 2546.00
02 Tue Mar 72.70 134.40 136.00 62.95 2090.00
01 Mon Mar 153.35 154.55 229.70 141.65 1715.00

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

Call of strike 14500 is 438.1 in-of-the-money, but PE of strike 14500 is 438.1 out-the-money.

CE of strike 14500 has 438.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 486.90 508.50 629.90 430.40 2747.00
04 Thu Mar 622.60 564.40 729.00 527.05 1112.00
03 Wed Mar 793.45 569.95 803.90 562.65 399.00
02 Tue Mar 510.35 420.60 524.30 391.10 813.00
01 Mon Mar 405.45 475.55 475.55 353.70 1591.00

PE of strike 14500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 50.50 60.70 89.00 41.40 396840.00
04 Thu Mar 50.30 64.00 64.00 28.80 62494.00
03 Wed Mar 20.15 54.60 55.00 18.65 33423.00
02 Tue Mar 64.55 106.85 121.85 54.15 24666.00
01 Mon Mar 137.00 254.60 254.60 126.00 17921.00

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

Call of strike 14450 is 488.1 in-of-the-money, but PE of strike 14450 is 488.1 out-the-money.

CE of strike 14450 has 488.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 537.45 562.05 656.55 468.05 171.00
04 Thu Mar 628.50 628.50 628.50 628.50 1.00
03 Wed Mar 685.20 652.80 685.20 630.45 11.00
02 Tue Mar 554.60 481.00 554.60 457.50 7.00
01 Mon Mar 423.50 406.15 468.85 406.15 16.00

PE of strike 14450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 43.40 62.95 79.80 36.00 34319.00
04 Thu Mar 43.90 40.00 53.25 21.00 3745.00
03 Wed Mar 17.95 26.65 37.55 16.60 2448.00
02 Tue Mar 53.70 102.50 107.90 46.00 2408.00
01 Mon Mar 121.60 199.85 199.85 114.00 2188.00

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

Call of strike 14400 is 538.1 in-of-the-money, but PE of strike 14400 is 538.1 out-the-money.

CE of strike 14400 has 538.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 577.20 600.25 690.00 516.00 168.00
04 Thu Mar 711.80 702.60 819.10 618.40 107.00
03 Wed Mar 879.50 650.85 882.55 650.85 73.00
02 Tue Mar 578.10 519.45 601.10 469.95 66.00
01 Mon Mar 475.45 436.50 520.00 428.15 116.00

PE of strike 14400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 36.25 50.00 74.10 30.75 175213.00
04 Thu Mar 39.35 47.95 47.95 22.75 31185.00
03 Wed Mar 15.95 27.90 33.00 14.55 17592.00
02 Tue Mar 48.65 95.95 96.75 40.00 18543.00
01 Mon Mar 111.05 160.05 177.20 100.50 11995.00

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

Call of strike 14350 is 588.1 in-of-the-money, but PE of strike 14350 is 588.1 out-the-money.

CE of strike 14350 has 588.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 627.45 650.00 745.05 566.05 32.00
04 Thu Mar 815.55 815.55 815.55 815.55 1.00
03 Wed Mar 580.40 0.00 0.00 0.00 0.00
02 Tue Mar 580.40 579.95 580.40 579.95 2.00
01 Mon Mar 532.80 515.05 532.80 450.75 7.00

PE of strike 14350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 31.50 49.90 66.10 26.25 26959.00
04 Thu Mar 34.85 29.95 41.55 14.45 3635.00
03 Wed Mar 14.15 20.35 28.35 13.10 2650.00
02 Tue Mar 40.80 80.30 85.40 36.30 1571.00
01 Mon Mar 101.85 146.65 159.95 90.45 2457.00

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

Call of strike 14300 is 638.1 in-of-the-money, but PE of strike 14300 is 638.1 out-the-money.

CE of strike 14300 has 638.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 650.35 707.00 789.65 600.00 156.00
04 Thu Mar 802.40 765.00 865.80 725.95 59.00
03 Wed Mar 985.35 771.30 999.05 755.00 459.00
02 Tue Mar 676.80 593.20 696.60 547.40 679.00
01 Mon Mar 554.20 509.10 600.00 499.20 67.00

PE of strike 14300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 27.00 41.45 57.55 22.50 149585.00
04 Thu Mar 30.65 33.15 45.00 18.55 29618.00
03 Wed Mar 13.20 30.95 31.35 12.15 20128.00
02 Tue Mar 36.95 70.05 87.00 29.50 13521.00
01 Mon Mar 87.90 168.05 168.05 80.70 8727.00

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

Call of strike 14250 is 688.1 in-of-the-money, but PE of strike 14250 is 688.1 out-the-money.

CE of strike 14250 has 688.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 710.50 770.10 811.10 674.70 12.00
04 Thu Mar 598.20 0.00 0.00 0.00 0.00
03 Wed Mar 598.20 0.00 0.00 0.00 0.00
02 Tue Mar 598.20 0.00 0.00 0.00 0.00
01 Mon Mar 598.20 582.00 598.20 582.00 2.00

PE of strike 14250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 23.65 46.95 52.30 19.40 24525.00
04 Thu Mar 26.65 13.60 33.45 13.60 3082.00
03 Wed Mar 11.85 16.55 30.00 11.05 1577.00
02 Tue Mar 32.55 49.35 68.20 27.10 1708.00
01 Mon Mar 81.50 172.75 172.75 70.05 1787.00

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

Call of strike 14200 is 738.1 in-of-the-money, but PE of strike 14200 is 738.1 out-the-money.

CE of strike 14200 has 738.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 744.45 800.00 877.60 723.40 23.00
04 Thu Mar 909.35 922.25 983.35 805.00 73.00
03 Wed Mar 1095.00 873.00 1095.00 853.05 50.00
02 Tue Mar 751.70 684.60 777.30 680.30 9.00
01 Mon Mar 629.70 586.20 680.55 586.20 14.00

PE of strike 14200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 19.95 35.00 44.65 16.65 136299.00
04 Thu Mar 24.45 16.25 29.80 15.25 24079.00
03 Wed Mar 10.95 24.70 24.70 10.05 16520.00
02 Tue Mar 28.20 61.85 63.70 22.60 13227.00
01 Mon Mar 68.90 95.35 126.65 63.55 10680.00

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

Call of strike 14150 is 788.1 in-of-the-money, but PE of strike 14150 is 788.1 out-the-money.

CE of strike 14150 has 788.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 902.85 902.85 902.85 902.85 1.00
04 Thu Mar 620.85 0.00 0.00 0.00 0.00
03 Wed Mar 620.85 0.00 0.00 0.00 0.00
02 Tue Mar 620.85 0.00 0.00 0.00 0.00
01 Mon Mar 620.85 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
05 Fri Mar 17.15 38.00 45.45 14.60 15167.00
04 Thu Mar 20.95 24.40 27.15 11.90 1862.00
03 Wed Mar 10.30 12.05 17.05 9.55 1132.00
02 Tue Mar 24.30 63.45 63.45 15.35 1268.00
01 Mon Mar 59.65 104.00 113.95 54.00 1920.00

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

Call of strike 14100 is 838.1 in-of-the-money, but PE of strike 14100 is 838.1 out-the-money.

CE of strike 14100 has 838.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 850.00 900.00 1011.20 850.00 13.00
04 Thu Mar 984.60 935.00 1040.00 935.00 27.00
03 Wed Mar 1081.20 979.75 1081.20 960.60 5.00
02 Tue Mar 863.95 765.45 863.95 765.45 6.00
01 Mon Mar 741.55 688.90 765.15 681.90 41.00

PE of strike 14100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 15.40 21.00 37.90 12.95 79717.00
04 Thu Mar 18.90 20.00 24.15 12.45 21756.00
03 Wed Mar 9.60 25.50 25.50 9.00 12047.00
02 Tue Mar 21.35 26.35 51.10 13.55 9128.00
01 Mon Mar 53.55 90.05 105.75 49.25 5876.00

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

Call of strike 14050 is 888.1 in-of-the-money, but PE of strike 14050 is 888.1 out-the-money.

CE of strike 14050 has 888.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 952.80 952.80 952.80 952.80 1.00
04 Thu Mar 698.25 0.00 0.00 0.00 0.00
03 Wed Mar 698.25 0.00 0.00 0.00 0.00
02 Tue Mar 698.25 0.00 0.00 0.00 0.00
01 Mon Mar 698.25 0.00 0.00 0.00 0.00

PE of strike 14050 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 13.75 16.25 35.65 11.40 12540.00
04 Thu Mar 16.45 18.90 21.75 11.30 2834.00
03 Wed Mar 9.50 8.85 14.30 8.75 1701.00
02 Tue Mar 19.10 20.55 42.20 13.25 1824.00
01 Mon Mar 49.25 72.85 111.55 45.10 424.00

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

Call of strike 14000 is 938.1 in-of-the-money, but PE of strike 14000 is 938.1 out-the-money.

CE of strike 14000 has 938.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 948.90 984.00 1078.10 890.00 609.00
04 Thu Mar 1099.55 1062.85 1192.25 990.00 490.00
03 Wed Mar 1280.30 1075.20 1291.00 1058.30 451.00
02 Tue Mar 940.05 855.50 970.00 839.10 32.00
01 Mon Mar 812.25 750.00 863.50 750.00 69.00

PE of strike 14000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 12.30 18.25 27.80 10.40 186926.00
04 Thu Mar 14.90 10.00 19.90 10.00 50876.00
03 Wed Mar 8.95 10.00 12.95 8.10 17962.00
02 Tue Mar 16.90 42.00 42.00 13.00 19526.00
01 Mon Mar 43.30 89.90 89.95 40.00 16458.00

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

Call of strike 13950 is 988.1 in-of-the-money, but PE of strike 13950 is 988.1 out-the-money.

CE of strike 13950 has 988.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 978.60 1015.15 1092.50 928.85 25.00
04 Thu Mar 812.55 0.00 0.00 0.00 0.00
03 Wed Mar 812.55 0.00 0.00 0.00 0.00
02 Tue Mar 812.55 0.00 0.00 0.00 0.00
01 Mon Mar 812.55 0.00 0.00 0.00 0.00

PE of strike 13950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 10.60 18.75 24.90 9.20 11099.00
04 Thu Mar 12.35 17.95 17.95 9.20 2089.00
03 Wed Mar 8.40 9.00 11.15 7.95 747.00
02 Tue Mar 15.10 31.60 33.70 12.00 1225.00
01 Mon Mar 36.40 61.00 66.65 32.05 127.00

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

Call of strike 13900 is 1038.1 in-of-the-money, but PE of strike 13900 is 1038.1 out-the-money.

CE of strike 13900 has 1038.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1084.65 1055.60 1140.05 962.65 14.00
04 Thu Mar 1186.00 1222.20 1222.20 1170.00 6.00
03 Wed Mar 1067.60 0.00 0.00 0.00 0.00
02 Tue Mar 1067.60 1028.00 1067.60 1007.95 7.00
01 Mon Mar 884.05 821.55 925.00 821.55 7.00

PE of strike 13900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 9.65 19.65 21.50 8.35 51849.00
04 Thu Mar 11.55 12.00 16.40 8.20 11355.00
03 Wed Mar 7.95 7.50 10.00 7.20 6834.00
02 Tue Mar 13.30 33.00 36.00 10.45 8427.00
01 Mon Mar 33.75 75.00 81.00 31.40 3963.00

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

Call of strike 13850 is 1088.1 in-of-the-money, but PE of strike 13850 is 1088.1 out-the-money.

CE of strike 13850 has 1088.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1185.35 1133.65 1185.35 1133.65 2.00
04 Thu Mar 867.55 0.00 0.00 0.00 0.00
03 Wed Mar 867.55 0.00 0.00 0.00 0.00
02 Tue Mar 867.55 0.00 0.00 0.00 0.00
01 Mon Mar 867.55 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
05 Fri Mar 8.85 19.95 22.10 7.65 7251.00
04 Thu Mar 10.30 15.00 15.00 7.60 1493.00
03 Wed Mar 7.50 8.20 9.15 6.55 323.00
02 Tue Mar 11.90 21.00 22.85 9.80 387.00
01 Mon Mar 27.70 56.20 56.20 23.50 61.00

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

Call of strike 13800 is 1138.1 in-of-the-money, but PE of strike 13800 is 1138.1 out-the-money.

CE of strike 13800 has 1138.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1158.25 1133.50 1171.50 1133.50 14.00
04 Thu Mar 1280.00 1255.00 1360.00 1255.00 5.00
03 Wed Mar 1290.00 1290.00 1290.00 1290.00 1.00
02 Tue Mar 1159.00 1049.00 1159.00 1049.00 2.00
01 Mon Mar 895.90 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
05 Fri Mar 8.25 12.00 19.40 7.00 64666.00
04 Thu Mar 9.45 11.00 14.00 4.60 10453.00
03 Wed Mar 7.55 8.00 9.40 6.70 4132.00
02 Tue Mar 10.45 17.20 23.85 8.05 6515.00
01 Mon Mar 26.35 60.00 60.00 24.45 5076.00

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

Call of strike 13750 is 1188.1 in-of-the-money, but PE of strike 13750 is 1188.1 out-the-money.

CE of strike 13750 has 1188.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 924.90 0.00 0.00 0.00 0.00
04 Thu Mar 924.90 0.00 0.00 0.00 0.00
03 Wed Mar 924.90 0.00 0.00 0.00 0.00
02 Tue Mar 924.90 0.00 0.00 0.00 0.00
01 Mon Mar 924.90 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
05 Fri Mar 7.50 14.00 14.75 6.40 7928.00
04 Thu Mar 8.60 7.25 11.95 6.40 1391.00
03 Wed Mar 7.25 6.20 8.00 6.15 308.00
02 Tue Mar 9.40 21.70 21.70 8.35 268.00
01 Mon Mar 23.15 34.10 34.50 20.00 65.00

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

Call of strike 13700 is 1238.1 in-of-the-money, but PE of strike 13700 is 1238.1 out-the-money.

CE of strike 13700 has 1238.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1250.00 1262.15 1332.30 1227.40 8.00
04 Thu Mar 1370.00 1370.00 1370.00 1370.00 1.00
03 Wed Mar 1474.60 1375.60 1474.60 1321.65 24.00
02 Tue Mar 954.45 0.00 0.00 0.00 0.00
01 Mon Mar 954.45 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
05 Fri Mar 6.85 10.00 17.35 5.80 45182.00
04 Thu Mar 7.70 8.10 11.45 6.00 11372.00
03 Wed Mar 7.05 6.05 8.95 5.40 3042.00
02 Tue Mar 8.50 19.75 20.50 7.25 5474.00
01 Mon Mar 20.65 45.80 53.35 18.90 4575.00

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

Call of strike 13650 is 1288.1 in-of-the-money, but PE of strike 13650 is 1288.1 out-the-money.

CE of strike 13650 has 1288.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 984.60 0.00 0.00 0.00 0.00
04 Thu Mar 984.60 0.00 0.00 0.00 0.00
03 Wed Mar 984.60 0.00 0.00 0.00 0.00
02 Tue Mar 984.60 0.00 0.00 0.00 0.00
01 Mon Mar 984.60 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
05 Fri Mar 6.40 9.90 13.05 5.25 5170.00
04 Thu Mar 6.85 15.65 15.65 4.70 68.00
03 Wed Mar 7.00 6.50 7.00 6.50 9.00
02 Tue Mar 412.65 0.00 0.00 0.00 0.00
01 Mon Mar 412.65 0.00 0.00 0.00 0.00

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

Call of strike 13600 is 1338.1 in-of-the-money, but PE of strike 13600 is 1338.1 out-the-money.

CE of strike 13600 has 1338.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1333.35 1379.60 1429.65 1268.40 16.00
04 Thu Mar 1015.35 0.00 0.00 0.00 0.00
03 Wed Mar 1015.35 0.00 0.00 0.00 0.00
02 Tue Mar 1015.35 0.00 0.00 0.00 0.00
01 Mon Mar 1015.35 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
05 Fri Mar 5.90 7.60 11.20 4.95 41546.00
04 Thu Mar 6.45 7.00 9.30 5.00 7749.00
03 Wed Mar 6.65 5.40 6.95 5.00 2211.00
02 Tue Mar 7.55 12.05 15.10 6.50 3212.00
01 Mon Mar 16.05 23.10 39.85 15.00 2418.00

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

Call of strike 13550 is 1388.1 in-of-the-money, but PE of strike 13550 is 1388.1 out-the-money.

CE of strike 13550 has 1388.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1046.65 0.00 0.00 0.00 0.00
04 Thu Mar 1046.65 0.00 0.00 0.00 0.00
03 Wed Mar 1046.65 0.00 0.00 0.00 0.00
02 Tue Mar 1046.65 0.00 0.00 0.00 0.00
01 Mon Mar 1046.65 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
05 Fri Mar 5.75 6.90 9.50 4.50 3582.00
04 Thu Mar 5.75 13.50 13.50 4.35 160.00
03 Wed Mar 6.55 6.75 12.70 3.10 70.00
02 Tue Mar 6.90 10.80 10.80 5.65 55.00
01 Mon Mar 18.00 13.70 32.30 13.70 7.00

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

Call of strike 13500 is 1438.1 in-of-the-money, but PE of strike 13500 is 1438.1 out-the-money.

CE of strike 13500 has 1438.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1445.00 1445.00 1445.00 1445.00 1.00
04 Thu Mar 1685.00 1680.00 1685.00 1680.00 2.00
03 Wed Mar 1696.70 1563.65 1696.70 1563.65 3.00
02 Tue Mar 1078.55 0.00 0.00 0.00 0.00
01 Mon Mar 1078.55 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
05 Fri Mar 4.95 7.40 8.85 4.10 78558.00
04 Thu Mar 5.55 9.00 9.25 4.10 18598.00
03 Wed Mar 6.20 5.65 6.65 4.60 4711.00
02 Tue Mar 6.95 12.95 12.95 5.95 5795.00
01 Mon Mar 13.05 22.40 33.80 12.00 6752.00

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

Call of strike 13450 is 1488.1 in-of-the-money, but PE of strike 13450 is 1488.1 out-the-money.

CE of strike 13450 has 1488.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1111.00 0.00 0.00 0.00 0.00
04 Thu Mar 1111.00 0.00 0.00 0.00 0.00
03 Wed Mar 1111.00 0.00 0.00 0.00 0.00
02 Tue Mar 1111.00 0.00 0.00 0.00 0.00
01 Mon Mar 1111.00 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
05 Fri Mar 340.30 0.00 0.00 0.00 0.00
04 Thu Mar 340.30 0.00 0.00 0.00 0.00
03 Wed Mar 340.30 0.00 0.00 0.00 0.00
02 Tue Mar 340.30 0.00 0.00 0.00 0.00
01 Mon Mar 340.30 0.00 0.00 0.00 0.00

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

Call of strike 13400 is 1538.1 in-of-the-money, but PE of strike 13400 is 1538.1 out-the-money.

CE of strike 13400 has 1538.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1144.00 0.00 0.00 0.00 0.00
04 Thu Mar 1144.00 0.00 0.00 0.00 0.00
03 Wed Mar 1144.00 0.00 0.00 0.00 0.00
02 Tue Mar 1144.00 0.00 0.00 0.00 0.00
01 Mon Mar 1144.00 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
05 Fri Mar 4.25 6.95 8.25 3.25 16270.00
04 Thu Mar 4.60 3.10 7.50 3.00 3175.00
03 Wed Mar 5.75 4.80 6.25 4.10 436.00
02 Tue Mar 6.10 10.45 10.45 5.30 1978.00
01 Mon Mar 10.45 23.00 29.95 9.75 1228.00

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

Call of strike 13350 is 1588.1 in-of-the-money, but PE of strike 13350 is 1588.1 out-the-money.

CE of strike 13350 has 1588.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1177.60 0.00 0.00 0.00 0.00
04 Thu Mar 1177.60 0.00 0.00 0.00 0.00
03 Wed Mar 1177.60 0.00 0.00 0.00 0.00
02 Tue Mar 1177.60 0.00 0.00 0.00 0.00
01 Mon Mar 1177.60 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
05 Fri Mar 3.85 5.10 5.50 3.10 543.00
04 Thu Mar 4.60 4.60 4.60 4.60 1.00
03 Wed Mar 307.50 0.00 0.00 0.00 0.00
02 Tue Mar 307.50 0.00 0.00 0.00 0.00
01 Mon Mar 307.50 0.00 0.00 0.00 0.00

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

Call of strike 13300 is 1638.1 in-of-the-money, but PE of strike 13300 is 1638.1 out-the-money.

CE of strike 13300 has 1638.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1211.75 0.00 0.00 0.00 0.00
04 Thu Mar 1211.75 0.00 0.00 0.00 0.00
03 Wed Mar 1211.75 0.00 0.00 0.00 0.00
02 Tue Mar 1211.75 0.00 0.00 0.00 0.00
01 Mon Mar 1211.75 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
05 Fri Mar 3.50 6.00 6.70 2.65 14157.00
04 Thu Mar 3.95 6.80 8.50 2.85 1466.00
03 Wed Mar 5.50 4.50 6.95 3.65 894.00
02 Tue Mar 5.90 8.75 9.35 4.25 1846.00
01 Mon Mar 9.25 19.30 24.25 8.50 1077.00

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

Call of strike 13250 is 1688.1 in-of-the-money, but PE of strike 13250 is 1688.1 out-the-money.

CE of strike 13250 has 1688.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1246.45 0.00 0.00 0.00 0.00
04 Thu Mar 1246.45 0.00 0.00 0.00 0.00
03 Wed Mar 1246.45 0.00 0.00 0.00 0.00
02 Tue Mar 1246.45 0.00 0.00 0.00 0.00
01 Mon Mar 1246.45 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
05 Fri Mar 3.50 3.05 5.10 2.15 456.00
04 Thu Mar 3.20 2.65 3.30 2.65 3.00
03 Wed Mar 5.00 0.00 0.00 0.00 0.00
02 Tue Mar 5.00 10.00 10.00 5.00 21.00
01 Mon Mar 11.10 21.35 21.35 11.10 6.00

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

Call of strike 13200 is 1738.1 in-of-the-money, but PE of strike 13200 is 1738.1 out-the-money.

CE of strike 13200 has 1738.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1282.30 0.00 0.00 0.00 0.00
04 Thu Mar 1282.30 0.00 0.00 0.00 0.00
03 Wed Mar 1282.30 0.00 0.00 0.00 0.00
02 Tue Mar 1282.30 0.00 0.00 0.00 0.00
01 Mon Mar 1282.30 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
05 Fri Mar 3.05 5.00 5.40 2.20 8381.00
04 Thu Mar 3.30 5.00 7.00 2.60 2054.00
03 Wed Mar 5.00 4.20 6.45 3.10 1247.00
02 Tue Mar 5.10 7.90 7.90 4.50 1248.00
01 Mon Mar 7.90 18.00 28.85 7.50 615.00

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

Call of strike 13150 is 1788.1 in-of-the-money, but PE of strike 13150 is 1788.1 out-the-money.

CE of strike 13150 has 1788.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1318.15 0.00 0.00 0.00 0.00
04 Thu Mar 1318.15 0.00 0.00 0.00 0.00
03 Wed Mar 1318.15 0.00 0.00 0.00 0.00
02 Tue Mar 1318.15 0.00 0.00 0.00 0.00
01 Mon Mar 1318.15 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
05 Fri Mar 2.70 3.05 4.25 1.50 186.00
04 Thu Mar 12.65 0.00 0.00 0.00 0.00
03 Wed Mar 12.65 0.00 0.00 0.00 0.00
02 Tue Mar 12.65 0.00 0.00 0.00 0.00
01 Mon Mar 12.65 0.00 0.00 0.00 0.00

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

Call of strike 13100 is 1838.1 in-of-the-money, but PE of strike 13100 is 1838.1 out-the-money.

CE of strike 13100 has 1838.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1354.50 0.00 0.00 0.00 0.00
04 Thu Mar 1354.50 0.00 0.00 0.00 0.00
03 Wed Mar 1354.50 0.00 0.00 0.00 0.00
02 Tue Mar 1354.50 0.00 0.00 0.00 0.00
01 Mon Mar 1354.50 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
05 Fri Mar 2.90 3.80 5.15 1.90 5812.00
04 Thu Mar 2.85 5.00 5.90 2.30 673.00
03 Wed Mar 4.35 4.80 4.90 3.05 78.00
02 Tue Mar 5.05 5.20 10.00 4.20 147.00
01 Mon Mar 7.10 17.00 17.00 6.90 235.00

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

Call of strike 13050 is 1888.1 in-of-the-money, but PE of strike 13050 is 1888.1 out-the-money.

CE of strike 13050 has 1888.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1391.40 0.00 0.00 0.00 0.00
04 Thu Mar 1391.40 0.00 0.00 0.00 0.00
03 Wed Mar 1391.40 0.00 0.00 0.00 0.00
02 Tue Mar 1391.40 0.00 0.00 0.00 0.00
01 Mon Mar 1391.40 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
05 Fri Mar 2.85 3.05 4.80 1.80 233.00
04 Thu Mar 10.10 0.00 0.00 0.00 0.00
03 Wed Mar 10.10 0.00 0.00 0.00 0.00
02 Tue Mar 10.10 0.00 0.00 0.00 0.00
01 Mon Mar 10.10 10.10 10.20 10.10 8.00

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

Call of strike 13000 is 1938.1 in-of-the-money, but PE of strike 13000 is 1938.1 out-the-money.

CE of strike 13000 has 1938.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1873.00 1962.85 1962.85 1873.00 2.00
04 Thu Mar 2140.00 2160.00 2160.00 2140.00 2.00
03 Wed Mar 1428.20 0.00 0.00 0.00 0.00
02 Tue Mar 1428.20 0.00 0.00 0.00 0.00
01 Mon Mar 1428.20 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
05 Fri Mar 2.40 3.90 4.40 1.50 76689.00
04 Thu Mar 2.65 4.50 7.00 2.10 18976.00
03 Wed Mar 4.20 3.55 4.75 3.00 2682.00
02 Tue Mar 4.50 6.00 7.00 4.10 3209.00
01 Mon Mar 6.95 17.55 18.00 6.40 2457.00

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

Call of strike 12950 is 1988.1 in-of-the-money, but PE of strike 12950 is 1988.1 out-the-money.

CE of strike 12950 has 1988.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1466.05 0.00 0.00 0.00 0.00
04 Thu Mar 1466.05 0.00 0.00 0.00 0.00
03 Wed Mar 1466.05 0.00 0.00 0.00 0.00
02 Tue Mar 1466.05 0.00 0.00 0.00 0.00
01 Mon Mar 1466.05 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
05 Fri Mar 198.45 0.00 0.00 0.00 0.00
04 Thu Mar 198.45 0.00 0.00 0.00 0.00
03 Wed Mar 198.45 0.00 0.00 0.00 0.00
02 Tue Mar 198.45 0.00 0.00 0.00 0.00
01 Mon Mar 198.45 0.00 0.00 0.00 0.00

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

Call of strike 12900 is 2038.1 in-of-the-money, but PE of strike 12900 is 2038.1 out-the-money.

CE of strike 12900 has 2038.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1504.40 0.00 0.00 0.00 0.00
04 Thu Mar 1504.40 0.00 0.00 0.00 0.00
03 Wed Mar 1504.40 0.00 0.00 0.00 0.00
02 Tue Mar 1504.40 0.00 0.00 0.00 0.00
01 Mon Mar 1504.40 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
05 Fri Mar 2.20 5.00 5.00 1.40 2376.00
04 Thu Mar 2.85 4.45 4.45 2.10 31.00
03 Wed Mar 4.45 1.75 4.45 1.75 16.00
02 Tue Mar 4.15 7.00 7.00 4.00 11.00
01 Mon Mar 6.00 10.70 16.00 5.05 24.00

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

Call of strike 12850 is 2088.1 in-of-the-money, but PE of strike 12850 is 2088.1 out-the-money.

CE of strike 12850 has 2088.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1543.20 0.00 0.00 0.00 0.00
04 Thu Mar 1543.20 0.00 0.00 0.00 0.00
03 Wed Mar 1543.20 0.00 0.00 0.00 0.00
02 Tue Mar 1543.20 0.00 0.00 0.00 0.00
01 Mon Mar 1543.20 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
05 Fri Mar 176.20 0.00 0.00 0.00 0.00
04 Thu Mar 176.20 0.00 0.00 0.00 0.00
03 Wed Mar 176.20 0.00 0.00 0.00 0.00
02 Tue Mar 176.20 0.00 0.00 0.00 0.00
01 Mon Mar 176.20 0.00 0.00 0.00 0.00

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

Call of strike 12800 is 2138.1 in-of-the-money, but PE of strike 12800 is 2138.1 out-the-money.

CE of strike 12800 has 2138.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1582.50 0.00 0.00 0.00 0.00
04 Thu Mar 1582.50 0.00 0.00 0.00 0.00
03 Wed Mar 1582.50 0.00 0.00 0.00 0.00
02 Tue Mar 1582.50 0.00 0.00 0.00 0.00
01 Mon Mar 1582.50 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
05 Fri Mar 2.10 2.35 3.15 1.15 4565.00
04 Thu Mar 2.35 5.80 5.80 0.50 304.00
03 Wed Mar 2.80 2.80 3.90 2.50 55.00
02 Tue Mar 3.35 4.50 5.80 3.10 104.00
01 Mon Mar 5.80 14.35 14.35 4.55 175.00

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

Call of strike 12750 is 2188.1 in-of-the-money, but PE of strike 12750 is 2188.1 out-the-money.

CE of strike 12750 has 2188.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1622.20 0.00 0.00 0.00 0.00
04 Thu Mar 1622.20 0.00 0.00 0.00 0.00
03 Wed Mar 1622.20 0.00 0.00 0.00 0.00
02 Tue Mar 1622.20 0.00 0.00 0.00 0.00
01 Mon Mar 1622.20 0.00 0.00 0.00 0.00

PE of strike 12750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 2.40 2.20 2.40 1.90 35.00
04 Thu Mar 155.85 0.00 0.00 0.00 0.00
03 Wed Mar 155.85 0.00 0.00 0.00 0.00
02 Tue Mar 155.85 0.00 0.00 0.00 0.00
01 Mon Mar 155.85 0.00 0.00 0.00 0.00

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

Call of strike 12700 is 2238.1 in-of-the-money, but PE of strike 12700 is 2238.1 out-the-money.

CE of strike 12700 has 2238.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1662.40 0.00 0.00 0.00 0.00
04 Thu Mar 1662.40 0.00 0.00 0.00 0.00
03 Wed Mar 1662.40 0.00 0.00 0.00 0.00
02 Tue Mar 1662.40 0.00 0.00 0.00 0.00
01 Mon Mar 1662.40 0.00 0.00 0.00 0.00

PE of strike 12700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1.95 2.35 2.90 0.80 3477.00
04 Thu Mar 2.45 2.60 2.90 2.30 40.00
03 Wed Mar 3.10 3.10 3.10 3.10 2.00
02 Tue Mar 3.10 3.10 3.10 3.10 1.00
01 Mon Mar 5.35 0.00 0.00 0.00 0.00

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

Call of strike 12650 is 2288.1 in-of-the-money, but PE of strike 12650 is 2288.1 out-the-money.

CE of strike 12650 has 2288.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1703.05 0.00 0.00 0.00 0.00
04 Thu Mar 1703.05 0.00 0.00 0.00 0.00
03 Wed Mar 1703.05 0.00 0.00 0.00 0.00
02 Tue Mar 1703.05 0.00 0.00 0.00 0.00
01 Mon Mar 1703.05 0.00 0.00 0.00 0.00

PE of strike 12650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 137.30 0.00 0.00 0.00 0.00
04 Thu Mar 137.30 0.00 0.00 0.00 0.00
03 Wed Mar 137.30 0.00 0.00 0.00 0.00
02 Tue Mar 137.30 0.00 0.00 0.00 0.00
01 Mon Mar 137.30 0.00 0.00 0.00 0.00

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

Call of strike 12600 is 2338.1 in-of-the-money, but PE of strike 12600 is 2338.1 out-the-money.

CE of strike 12600 has 2338.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1507.25 0.00 0.00 0.00 0.00
04 Thu Mar 1507.25 0.00 0.00 0.00 0.00
03 Wed Mar 1507.25 0.00 0.00 0.00 0.00
02 Tue Mar 1507.25 0.00 0.00 0.00 0.00
01 Mon Mar 1507.25 0.00 0.00 0.00 0.00

PE of strike 12600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1.65 2.70 2.70 0.90 1973.00
04 Thu Mar 2.50 2.90 2.90 2.30 45.00
03 Wed Mar 85.80 0.00 0.00 0.00 0.00
02 Tue Mar 85.80 0.00 0.00 0.00 0.00
01 Mon Mar 85.80 0.00 0.00 0.00 0.00

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

Call of strike 12550 is 2388.1 in-of-the-money, but PE of strike 12550 is 2388.1 out-the-money.

CE of strike 12550 has 2388.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1550.10 0.00 0.00 0.00 0.00
04 Thu Mar 1550.10 0.00 0.00 0.00 0.00
03 Wed Mar 1550.10 0.00 0.00 0.00 0.00
02 Tue Mar 1550.10 0.00 0.00 0.00 0.00
01 Mon Mar 1550.10 0.00 0.00 0.00 0.00

PE of strike 12550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1.35 1.35 1.55 0.75 20.00
04 Thu Mar 78.85 0.00 0.00 0.00 0.00
03 Wed Mar 78.85 0.00 0.00 0.00 0.00
02 Tue Mar 78.85 0.00 0.00 0.00 0.00
01 Mon Mar 78.85 0.00 0.00 0.00 0.00

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

Call of strike 12500 is 2438.1 in-of-the-money, but PE of strike 12500 is 2438.1 out-the-money.

CE of strike 12500 has 2438.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2691.00 0.00 0.00 0.00 0.00
04 Thu Mar 2691.00 2691.00 2691.00 2691.00 2.00
03 Wed Mar 1593.40 0.00 0.00 0.00 0.00
02 Tue Mar 1593.40 0.00 0.00 0.00 0.00
01 Mon Mar 1593.40 0.00 0.00 0.00 0.00

PE of strike 12500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1.10 2.40 2.40 0.85 40438.00
04 Thu Mar 1.50 2.50 2.70 1.20 6451.00
03 Wed Mar 2.95 2.00 3.50 2.00 761.00
02 Tue Mar 2.75 3.50 4.40 2.50 1110.00
01 Mon Mar 3.70 9.25 9.50 2.65 843.00

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

Call of strike 12450 is 2488.1 in-of-the-money, but PE of strike 12450 is 2488.1 out-the-money.

CE of strike 12450 has 2488.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1637.15 0.00 0.00 0.00 0.00
04 Thu Mar 1637.15 0.00 0.00 0.00 0.00
03 Wed Mar 1637.15 0.00 0.00 0.00 0.00
02 Tue Mar 1637.15 0.00 0.00 0.00 0.00
01 Mon Mar 1637.15 0.00 0.00 0.00 0.00

PE of strike 12450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1.10 1.95 1.95 0.95 26.00
04 Thu Mar 66.30 0.00 0.00 0.00 0.00
03 Wed Mar 66.30 0.00 0.00 0.00 0.00
02 Tue Mar 66.30 0.00 0.00 0.00 0.00
01 Mon Mar 66.30 0.00 0.00 0.00 0.00

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

Call of strike 12400 is 2538.1 in-of-the-money, but PE of strike 12400 is 2538.1 out-the-money.

CE of strike 12400 has 2538.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1542.90 0.00 0.00 0.00 0.00
04 Thu Mar 1542.90 0.00 0.00 0.00 0.00
03 Wed Mar 1542.90 0.00 0.00 0.00 0.00
02 Tue Mar 1542.90 0.00 0.00 0.00 0.00
01 Mon Mar 1542.90 0.00 0.00 0.00 0.00

PE of strike 12400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1.35 1.50 2.30 0.75 4424.00
04 Thu Mar 73.50 0.00 0.00 0.00 0.00
03 Wed Mar 73.50 0.00 0.00 0.00 0.00
02 Tue Mar 73.50 0.00 0.00 0.00 0.00
01 Mon Mar 73.50 0.00 0.00 0.00 0.00

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

Call of strike 12350 is 2588.1 in-of-the-money, but PE of strike 12350 is 2588.1 out-the-money.

CE of strike 12350 has 2588.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1586.45 0.00 0.00 0.00 0.00
04 Thu Mar 1586.45 0.00 0.00 0.00 0.00
03 Wed Mar 1586.45 0.00 0.00 0.00 0.00
02 Tue Mar 1586.45 0.00 0.00 0.00 0.00
01 Mon Mar 1586.45 0.00 0.00 0.00 0.00

PE of strike 12350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1.05 1.05 1.25 1.05 57.00
04 Thu Mar 67.25 0.00 0.00 0.00 0.00
03 Wed Mar 67.25 0.00 0.00 0.00 0.00
02 Tue Mar 67.25 0.00 0.00 0.00 0.00
01 Mon Mar 67.25 0.00 0.00 0.00 0.00

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

Call of strike 12300 is 2638.1 in-of-the-money, but PE of strike 12300 is 2638.1 out-the-money.

CE of strike 12300 has 2638.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1630.40 0.00 0.00 0.00 0.00
04 Thu Mar 1630.40 0.00 0.00 0.00 0.00
03 Wed Mar 1630.40 0.00 0.00 0.00 0.00
02 Tue Mar 1630.40 0.00 0.00 0.00 0.00
01 Mon Mar 1630.40 0.00 0.00 0.00 0.00

PE of strike 12300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 1.40 1.45 1.90 0.95 298.00
04 Thu Mar 61.45 0.00 0.00 0.00 0.00
03 Wed Mar 61.45 0.00 0.00 0.00 0.00
02 Tue Mar 61.45 0.00 0.00 0.00 0.00
01 Mon Mar 61.45 0.00 0.00 0.00 0.00

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

Call of strike 12250 is 2688.1 in-of-the-money, but PE of strike 12250 is 2688.1 out-the-money.

CE of strike 12250 has 2688.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1497.60 0.00 0.00 0.00 0.00
04 Thu Mar 1497.60 0.00 0.00 0.00 0.00
03 Wed Mar 1497.60 0.00 0.00 0.00 0.00
02 Tue Mar 1497.60 0.00 0.00 0.00 0.00
01 Mon Mar 1497.60 0.00 0.00 0.00 0.00

PE of strike 12250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 0.95 1.45 1.60 0.85 243.00
04 Thu Mar 65.50 0.00 0.00 0.00 0.00
03 Wed Mar 65.50 0.00 0.00 0.00 0.00
02 Tue Mar 65.50 0.00 0.00 0.00 0.00
01 Mon Mar 65.50 0.00 0.00 0.00 0.00

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

Call of strike 12200 is 2738.1 in-of-the-money, but PE of strike 12200 is 2738.1 out-the-money.

CE of strike 12200 has 2738.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 1541.50 0.00 0.00 0.00 0.00
04 Thu Mar 1541.50 0.00 0.00 0.00 0.00
03 Wed Mar 1541.50 0.00 0.00 0.00 0.00
02 Tue Mar 1541.50 0.00 0.00 0.00 0.00
01 Mon Mar 1541.50 0.00 0.00 0.00 0.00

PE of strike 12200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 0.90 2.00 2.00 0.70 10127.00
04 Thu Mar 1.80 0.70 2.45 0.70 19.00
03 Wed Mar 59.60 0.00 0.00 0.00 0.00
02 Tue Mar 59.60 0.00 0.00 0.00 0.00
01 Mon Mar 59.60 0.00 0.00 0.00 0.00

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

Call of strike 12150 is 2788.1 in-of-the-money, but PE of strike 12150 is 2788.1 out-the-money.

CE of strike 12150 has 2788.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
05 Fri Mar 2522.80 0.00 0.00 0.00 0.00
04 Thu Mar 2522.80 0.00 0.00 0.00 0.00
03 Wed Mar 2522.80 0.00 0.00 0.00 0.00
02 Tue Mar 2522.80 2522.80 2522.80 2522.80 2.00
01 Mon Mar 1585.85 0.00 0.00 0.00 0.00

PE of strike 12150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
05 Fri Mar 0.75 2.70 2.70 0.60 17307.00
04 Thu Mar 1.30 2.50 2.50 1.05 951.00
03 Wed Mar 2.25 3.90 3.90 1.05 52.00
02 Tue Mar 2.80 3.00 3.00 1.50 17.00
01 Mon Mar 3.00 3.00 3.00 3.00 4.00