BullFO

Nifty 50 (NIFTY) 15000 call [CE] price option chart analysis

Nifty 50 (NIFTY) 15000 CE analysis Nifty 50 option chain analysis

Date Close Open High Low Volume
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
26 Fri Mar 14507.30 14506.30 14572.90 14414.25 21474.836 lakhs
25 Thu Mar 14324.90 14570.90 14575.60 14264.40 21474.836 lakhs
nse chart

My analysis of stock is bullish for shortterm, and stock might move up till 14985 or till 15219.4. Use a stoploss of 14789.72 and if this stock hits its stoploss, then it can fall down till 14594.41

  • 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 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 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) 15000 call [CE] price option chart analysis 15 Thu Apr 2021 expiry

NIFTY call of strike 15000 is trading at 59.65 on 09 Fri Apr and it has an open interest of 44867475 and total traded volume is 242291250

Date (CE) call Price Open High Low Open Interest
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
06 Tue Apr 64.25 76.85 97.55 55.30 37828.00
05 Mon Apr 71.30 119.75 133.30 55.15 30111.00
01 Thu Apr 155.65 139.95 168.00 109.40 3846.00
31 Wed Mar 122.35 185.60 185.60 115.05 4334.00
30 Tue Mar 185.60 110.00 201.50 100.15 3398.00
26 Fri Mar 94.60 120.00 122.00 88.90 1813.00
25 Thu Mar 98.40 157.30 157.30 86.85 360.00
 chart Nifty 50 (NIFTY) 15000 call [CE]  price option chart analysis

The underlying equity is trading at 14834.85 which means that call of strike 15000 is OTM call option (out of the money)

There is no intrinsic value in this Call option

Lot size of NIFTY Nifty 50 is 75

Total traded contracts are 598,233
Total Open Interest for call (CE) of strike 15000 is 44,867,475

Nifty 50 (NIFTY) maximum open interest Call

Maximum call writing has been done for strikes

  • 15000 with open interest of 598233.00
  • 14900 with open interest of 537058.00
  • 15100 with open interest of 383637.00
  • 15200 with open interest of 306121.00
  • 14800 with open interest of 245999.00

Nifty 50 (NIFTY) maximum open interest Put

Maximum Put writing has been done for strikes

  • 14800 with open interest of 547091.00
  • 14700 with open interest of 382372.00
  • 14900 with open interest of 347883.00
  • 14600 with open interest of 344190.00
  • 14500 with open interest of 294790.00

NIFTY (CE) call of strike 15000 of expiry 15 Apr is trading at 59.65 on 09 Fri Apr, and it has an open interest of 44867475 and total traded volume is 242291250 while call of strike 15000 and put of strike 14800 have maximum open interest.

Click here for NIFTY 15000 Call price

Click here for NIFTY 14800 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) 14850 strike 14850 CE charts 14850 PE charts

Call of strike 14850 is 15.15 out-of-the-money, but PE of strike 14850 is 15.15 in-the-money.

CE of strike 14850 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 117.25 132.05 164.35 98.75 3678.00
05 Mon Apr 120.60 199.55 199.55 91.20 3326.00

Intrinsic value in this PE of strike 14850 is of 15.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 258.00 309.90 367.25 214.75 1223.00
05 Mon Apr 307.70 175.00 465.80 175.00 1934.00

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

Call of strike 14900 is 65.15 out-of-the-money, but PE of strike 14900 is 65.15 in-the-money.

CE of strike 14900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 95.90 113.80 140.10 81.60 17120.00
05 Mon Apr 102.85 180.00 180.00 74.60 12784.00

Intrinsic value in this PE of strike 14900 is of 65.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 285.30 313.00 398.00 237.65 1843.00
05 Mon Apr 338.15 257.95 497.00 240.00 1712.00

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

Call of strike 14950 is 115.15 out-of-the-money, but PE of strike 14950 is 115.15 in-the-money.

CE of strike 14950 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 79.20 90.35 117.95 67.75 6580.00
05 Mon Apr 85.60 132.15 145.85 65.40 4616.00

Intrinsic value in this PE of strike 14950 is of 115.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 320.40 376.05 434.45 266.00 951.00
05 Mon Apr 372.00 300.75 537.45 296.70 1747.00

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

Call of strike 15000 is 165.15 out-of-the-money, but PE of strike 15000 is 165.15 in-the-money.

CE of strike 15000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 64.25 76.85 97.55 55.30 37828.00
05 Mon Apr 71.30 119.75 133.30 55.15 30111.00

Intrinsic value in this PE of strike 15000 is of 165.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 357.35 405.40 471.10 294.85 3271.00
05 Mon Apr 405.40 250.00 582.35 225.35 1021.00

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

Call of strike 15050 is 215.15 out-of-the-money, but PE of strike 15050 is 215.15 in-the-money.

CE of strike 15050 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 51.70 90.35 90.35 44.80 7384.00
05 Mon Apr 58.25 102.50 103.10 47.00 3534.00

Intrinsic value in this PE of strike 15050 is of 215.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 405.50 292.10 405.50 292.10 2.00
05 Mon Apr 450.05 447.05 662.45 439.55 12.00

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

Call of strike 15100 is 265.15 out-of-the-money, but PE of strike 15100 is 265.15 in-the-money.

CE of strike 15100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 40.65 53.20 64.85 35.40 24435.00
05 Mon Apr 46.95 97.00 97.00 38.80 19422.00

Intrinsic value in this PE of strike 15100 is of 265.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 424.40 509.95 509.95 374.20 36.00
05 Mon Apr 591.70 478.15 645.65 384.75 13.00

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

Call of strike 15150 is 315.15 out-of-the-money, but PE of strike 15150 is 315.15 in-the-money.

CE of strike 15150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 31.70 43.15 52.00 28.00 7665.00
05 Mon Apr 37.30 75.00 81.45 32.65 3496.00

Intrinsic value in this PE of strike 15150 is of 315.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 481.75 375.35 481.75 375.35 2.00
05 Mon Apr 539.10 539.10 539.10 539.10 1.00

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

Call of strike 15200 is 365.15 out-of-the-money, but PE of strike 15200 is 365.15 in-the-money.

CE of strike 15200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 24.40 30.00 41.15 20.10 28053.00
05 Mon Apr 29.40 60.65 61.05 26.75 24858.00

Intrinsic value in this PE of strike 15200 is of 365.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 511.40 485.00 539.00 440.10 164.00
05 Mon Apr 629.15 445.65 727.25 445.65 7.00

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

Call of strike 15250 is 415.15 out-of-the-money, but PE of strike 15250 is 415.15 in-the-money.

CE of strike 15250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 18.15 27.55 37.65 15.55 7447.00
05 Mon Apr 23.55 41.90 52.70 22.10 2722.00

Intrinsic value in this PE of strike 15250 is of 415.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 570.85 570.85 570.85 570.85 1.00
05 Mon Apr 713.75 0.00 0.00 0.00 0.00

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

Call of strike 15300 is 465.15 out-of-the-money, but PE of strike 15300 is 465.15 in-the-money.

CE of strike 15300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 14.60 21.80 25.00 13.25 22114.00
05 Mon Apr 18.65 40.05 47.80 17.55 20343.00

Intrinsic value in this PE of strike 15300 is of 465.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 567.55 572.00 572.00 559.10 4.00
05 Mon Apr 751.05 575.75 798.45 502.05 22.00

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

Call of strike 15350 is 515.15 out-of-the-money, but PE of strike 15350 is 515.15 in-the-money.

CE of strike 15350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 11.35 14.60 19.45 10.60 2341.00
05 Mon Apr 15.25 47.65 47.65 14.40 1132.00

Intrinsic value in this PE of strike 15350 is of 515.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 696.45 696.45 696.45 696.45 1.00
05 Mon Apr 766.40 0.00 0.00 0.00 0.00

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

Call of strike 15400 is 565.15 out-of-the-money, but PE of strike 15400 is 565.15 in-the-money.

CE of strike 15400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 9.35 16.90 16.90 8.80 13325.00
05 Mon Apr 12.55 32.60 38.05 11.80 11934.00

Intrinsic value in this PE of strike 15400 is of 565.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 707.30 614.85 739.25 614.85 24.00
05 Mon Apr 719.00 670.60 719.00 602.90 3.00

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

Call of strike 15450 is 615.15 out-of-the-money, but PE of strike 15450 is 615.15 in-the-money.

CE of strike 15450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 7.90 14.35 14.35 7.75 618.00
05 Mon Apr 11.20 13.35 14.25 11.00 87.00

Intrinsic value in this PE of strike 15450 is of 615.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 821.20 0.00 0.00 0.00 0.00
05 Mon Apr 821.20 0.00 0.00 0.00 0.00

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

Call of strike 15500 is 665.15 out-of-the-money, but PE of strike 15500 is 665.15 in-the-money.

CE of strike 15500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 7.00 10.75 10.95 6.70 19238.00
05 Mon Apr 9.20 20.50 20.55 8.80 14445.00

Intrinsic value in this PE of strike 15500 is of 665.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 770.00 800.00 800.00 719.50 3.00
05 Mon Apr 924.00 750.00 924.00 750.00 19.00

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

Call of strike 15550 is 715.15 out-of-the-money, but PE of strike 15550 is 715.15 in-the-money.

CE of strike 15550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 6.20 13.70 13.70 5.65 940.00
05 Mon Apr 8.55 10.10 13.55 7.85 252.00

Intrinsic value in this PE of strike 15550 is of 715.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 878.15 0.00 0.00 0.00 0.00
05 Mon Apr 878.15 0.00 0.00 0.00 0.00

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

Call of strike 15600 is 765.15 out-of-the-money, but PE of strike 15600 is 765.15 in-the-money.

CE of strike 15600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 5.65 8.75 8.75 5.40 10393.00
05 Mon Apr 7.55 14.85 28.70 7.20 9222.00

Intrinsic value in this PE of strike 15600 is of 765.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 907.35 0.00 0.00 0.00 0.00
05 Mon Apr 907.35 0.00 0.00 0.00 0.00

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

Call of strike 15650 is 815.15 out-of-the-money, but PE of strike 15650 is 815.15 in-the-money.

CE of strike 15650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 4.85 13.60 13.60 4.65 674.00
05 Mon Apr 6.75 8.10 8.45 5.10 141.00

Intrinsic value in this PE of strike 15650 is of 815.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 937.15 0.00 0.00 0.00 0.00
05 Mon Apr 937.15 0.00 0.00 0.00 0.00

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

Call of strike 15700 is 865.15 out-of-the-money, but PE of strike 15700 is 865.15 in-the-money.

CE of strike 15700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 4.50 4.35 5.90 4.10 5583.00
05 Mon Apr 6.05 10.00 10.00 5.70 5856.00

Intrinsic value in this PE of strike 15700 is of 865.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 967.40 0.00 0.00 0.00 0.00
05 Mon Apr 967.40 0.00 0.00 0.00 0.00

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

Call of strike 15750 is 915.15 out-of-the-money, but PE of strike 15750 is 915.15 in-the-money.

CE of strike 15750 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 4.00 5.25 6.80 3.25 115.00
05 Mon Apr 5.00 6.80 7.05 4.10 54.00

Intrinsic value in this PE of strike 15750 is of 915.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 998.15 0.00 0.00 0.00 0.00
05 Mon Apr 998.15 0.00 0.00 0.00 0.00

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

Call of strike 15800 is 965.15 out-of-the-money, but PE of strike 15800 is 965.15 in-the-money.

CE of strike 15800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 3.60 5.15 5.15 3.45 3685.00
05 Mon Apr 5.05 9.50 9.50 4.70 1888.00

Intrinsic value in this PE of strike 15800 is of 965.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1029.45 0.00 0.00 0.00 0.00
05 Mon 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 1015.15 out-of-the-money, but PE of strike 15850 is 1015.15 in-the-money.

CE of strike 15850 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 486.75 0.00 0.00 0.00 0.00
05 Mon Apr 486.75 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 15850 is of 1015.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1061.20 0.00 0.00 0.00 0.00
05 Mon 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 1065.15 out-of-the-money, but PE of strike 15900 is 1065.15 in-the-money.

CE of strike 15900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 3.00 3.60 4.10 2.70 1838.00
05 Mon Apr 4.35 7.35 7.35 4.15 657.00

Intrinsic value in this PE of strike 15900 is of 1065.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1093.45 0.00 0.00 0.00 0.00
05 Mon 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 1115.15 out-of-the-money, but PE of strike 15950 is 1115.15 in-the-money.

CE of strike 15950 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 5.00 5.00 5.00 5.00 1.00
05 Mon Apr 4.15 4.15 4.15 4.15 8.00

Intrinsic value in this PE of strike 15950 is of 1115.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1126.20 0.00 0.00 0.00 0.00
05 Mon 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 1165.15 out-of-the-money, but PE of strike 16000 is 1165.15 in-the-money.

CE of strike 16000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 2.75 3.50 3.50 2.50 2835.00
05 Mon Apr 3.65 8.40 8.40 3.20 3128.00

Intrinsic value in this PE of strike 16000 is of 1165.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1273.80 1294.75 1294.75 1252.80 2.00
05 Mon Apr 1159.40 0.00 0.00 0.00 0.00

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

Call of strike 16050 is 1215.15 out-of-the-money, but PE of strike 16050 is 1215.15 in-the-money.

CE of strike 16050 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 419.90 0.00 0.00 0.00 0.00
05 Mon Apr 419.90 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16050 is of 1215.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1193.05 0.00 0.00 0.00 0.00
05 Mon 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 1265.15 out-of-the-money, but PE of strike 16100 is 1265.15 in-the-money.

CE of strike 16100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 404.35 0.00 0.00 0.00 0.00
05 Mon Apr 404.35 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16100 is of 1265.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1227.20 0.00 0.00 0.00 0.00
05 Mon 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 1315.15 out-of-the-money, but PE of strike 16150 is 1315.15 in-the-money.

CE of strike 16150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 389.25 0.00 0.00 0.00 0.00
05 Mon Apr 389.25 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16150 is of 1315.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1261.75 0.00 0.00 0.00 0.00
05 Mon 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 1365.15 out-of-the-money, but PE of strike 16200 is 1365.15 in-the-money.

CE of strike 16200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 374.60 0.00 0.00 0.00 0.00
05 Mon Apr 374.60 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16200 is of 1365.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1296.80 0.00 0.00 0.00 0.00
05 Mon 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 1415.15 out-of-the-money, but PE of strike 16250 is 1415.15 in-the-money.

CE of strike 16250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 360.40 0.00 0.00 0.00 0.00
05 Mon Apr 360.40 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16250 is of 1415.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1332.25 0.00 0.00 0.00 0.00
05 Mon 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 1465.15 out-of-the-money, but PE of strike 16300 is 1465.15 in-the-money.

CE of strike 16300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 346.65 0.00 0.00 0.00 0.00
05 Mon Apr 346.65 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16300 is of 1465.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1368.15 0.00 0.00 0.00 0.00
05 Mon 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 1515.15 out-of-the-money, but PE of strike 16350 is 1515.15 in-the-money.

CE of strike 16350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 333.30 0.00 0.00 0.00 0.00
05 Mon Apr 333.30 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16350 is of 1515.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1404.50 0.00 0.00 0.00 0.00
05 Mon 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 1565.15 out-of-the-money, but PE of strike 16400 is 1565.15 in-the-money.

CE of strike 16400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1.80 2.85 2.85 1.80 36.00
05 Mon Apr 2.55 2.65 3.80 2.50 55.00

Intrinsic value in this PE of strike 16400 is of 1565.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1441.25 0.00 0.00 0.00 0.00
05 Mon 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 1615.15 out-of-the-money, but PE of strike 16450 is 1615.15 in-the-money.

CE of strike 16450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 308.50 0.00 0.00 0.00 0.00
05 Mon Apr 308.50 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16450 is of 1615.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1479.10 0.00 0.00 0.00 0.00
05 Mon 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 1665.15 out-of-the-money, but PE of strike 16500 is 1665.15 in-the-money.

CE of strike 16500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1.85 1.75 2.40 1.50 324.00
05 Mon Apr 2.15 2.90 3.45 2.05 486.00

Intrinsic value in this PE of strike 16500 is of 1665.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1516.70 0.00 0.00 0.00 0.00
05 Mon 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 1715.15 out-of-the-money, but PE of strike 16550 is 1715.15 in-the-money.

CE of strike 16550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 284.75 0.00 0.00 0.00 0.00
05 Mon Apr 284.75 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16550 is of 1715.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1554.70 0.00 0.00 0.00 0.00
05 Mon 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 1765.15 out-of-the-money, but PE of strike 16600 is 1765.15 in-the-money.

CE of strike 16600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 273.45 0.00 0.00 0.00 0.00
05 Mon Apr 273.45 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16600 is of 1765.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1593.10 0.00 0.00 0.00 0.00
05 Mon 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 1815.15 out-of-the-money, but PE of strike 16650 is 1815.15 in-the-money.

CE of strike 16650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 262.55 0.00 0.00 0.00 0.00
05 Mon Apr 262.55 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16650 is of 1815.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1631.85 0.00 0.00 0.00 0.00
05 Mon 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 1865.15 out-of-the-money, but PE of strike 16700 is 1865.15 in-the-money.

CE of strike 16700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1.35 3.00 3.65 1.35 73.00
05 Mon Apr 2.15 3.80 4.00 2.10 68.00

Intrinsic value in this PE of strike 16700 is of 1865.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1548.80 0.00 0.00 0.00 0.00
05 Mon 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 1915.15 out-of-the-money, but PE of strike 16750 is 1915.15 in-the-money.

CE of strike 16750 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 253.15 0.00 0.00 0.00 0.00
05 Mon Apr 253.15 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 16750 is of 1915.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1586.95 0.00 0.00 0.00 0.00
05 Mon 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 1965.15 out-of-the-money, but PE of strike 16800 is 1965.15 in-the-money.

CE of strike 16800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1.60 2.00 2.00 1.50 225.00
05 Mon Apr 1.80 2.65 2.65 1.70 335.00

Intrinsic value in this PE of strike 16800 is of 1965.15 rupees.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 1626.05 0.00 0.00 0.00 0.00
05 Mon 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) 14800 strike 14800 CE charts 14800 PE charts

Call of strike 14800 is 34.85 in-of-the-money, but PE of strike 14800 is 34.85 out-the-money.

CE of strike 14800 has 34.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 138.30 157.20 191.55 115.10 19776.00
05 Mon Apr 141.00 221.25 221.75 104.25 14368.00

PE of strike 14800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 226.40 257.75 333.20 188.40 8044.00
05 Mon Apr 275.70 181.00 431.60 181.00 6387.00

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

Call of strike 14750 is 84.85 in-of-the-money, but PE of strike 14750 is 84.85 out-the-money.

CE of strike 14750 has 84.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 163.55 175.05 217.00 135.95 4026.00
05 Mon Apr 164.45 247.00 249.95 121.40 3000.00

PE of strike 14750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 198.15 231.45 304.10 167.55 2260.00
05 Mon Apr 248.60 180.85 398.05 139.00 2008.00

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

Call of strike 14700 is 134.85 in-of-the-money, but PE of strike 14700 is 134.85 out-the-money.

CE of strike 14700 has 134.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 189.10 213.35 250.00 156.60 18180.00
05 Mon Apr 188.65 226.00 280.00 137.80 9937.00

PE of strike 14700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 177.80 209.55 276.20 147.00 18646.00
05 Mon Apr 225.90 159.25 365.95 159.20 8382.00

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

Call of strike 14650 is 184.85 in-of-the-money, but PE of strike 14650 is 184.85 out-the-money.

CE of strike 14650 has 184.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 219.05 230.05 282.80 179.45 2675.00
05 Mon Apr 214.90 290.40 307.20 160.00 2062.00

PE of strike 14650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 157.15 186.45 246.70 131.00 4018.00
05 Mon Apr 200.50 115.20 334.75 115.20 1442.00

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

Call of strike 14600 is 234.85 in-of-the-money, but PE of strike 14600 is 234.85 out-the-money.

CE of strike 14600 has 234.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 250.00 307.70 316.45 204.40 6581.00
05 Mon Apr 243.10 359.40 429.85 178.50 9299.00

PE of strike 14600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 138.20 152.50 225.00 115.00 16358.00
05 Mon Apr 180.15 118.95 305.00 101.40 11465.00

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

Call of strike 14550 is 284.85 in-of-the-money, but PE of strike 14550 is 284.85 out-the-money.

CE of strike 14550 has 284.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 280.10 274.45 351.50 232.75 779.00
05 Mon Apr 270.70 363.80 367.10 203.60 1515.00

PE of strike 14550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 121.90 150.80 202.40 101.20 2585.00
05 Mon Apr 160.15 114.55 277.40 114.05 2110.00

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

Call of strike 14500 is 334.85 in-of-the-money, but PE of strike 14500 is 334.85 out-the-money.

CE of strike 14500 has 334.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 315.25 327.50 387.00 261.00 3276.00
05 Mon Apr 303.30 423.90 423.90 223.25 8253.00

PE of strike 14500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 104.90 132.10 181.05 89.00 25110.00
05 Mon Apr 142.35 74.50 253.75 74.50 21630.00

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

Call of strike 14450 is 384.85 in-of-the-money, but PE of strike 14450 is 384.85 out-the-money.

CE of strike 14450 has 384.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 352.70 324.60 425.20 294.20 562.00
05 Mon Apr 332.10 327.20 355.90 257.50 210.00

PE of strike 14450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 91.60 124.70 160.65 77.80 3157.00
05 Mon Apr 124.70 74.25 228.75 74.25 2773.00

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

Call of strike 14400 is 434.85 in-of-the-money, but PE of strike 14400 is 434.85 out-the-money.

CE of strike 14400 has 434.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 383.40 403.30 472.45 327.30 2269.00
05 Mon Apr 370.30 460.90 461.85 280.00 864.00

PE of strike 14400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 78.60 94.90 143.75 68.65 16805.00
05 Mon Apr 110.40 63.65 207.50 63.65 9791.00

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

Call of strike 14350 is 484.85 in-of-the-money, but PE of strike 14350 is 484.85 out-the-money.

CE of strike 14350 has 484.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 411.75 516.45 516.45 389.80 13.00
05 Mon Apr 388.40 310.00 441.05 310.00 25.00

PE of strike 14350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 69.00 88.35 128.40 60.00 2935.00
05 Mon Apr 98.10 49.40 185.00 49.40 958.00

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

Call of strike 14300 is 534.85 in-of-the-money, but PE of strike 14300 is 534.85 out-the-money.

CE of strike 14300 has 534.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 471.35 475.15 551.00 397.35 307.00
05 Mon Apr 448.90 542.80 542.80 342.45 295.00

PE of strike 14300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 59.60 60.10 113.00 52.15 18348.00
05 Mon Apr 85.10 50.95 168.30 47.55 12693.00

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

Call of strike 14250 is 584.85 in-of-the-money, but PE of strike 14250 is 584.85 out-the-money.

CE of strike 14250 has 584.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 500.80 483.30 583.00 478.45 225.00
05 Mon Apr 473.15 466.35 477.35 466.35 4.00

PE of strike 14250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 51.20 51.15 101.00 46.20 3077.00
05 Mon Apr 75.70 45.90 150.85 45.90 2534.00

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

Call of strike 14200 is 634.85 in-of-the-money, but PE of strike 14200 is 634.85 out-the-money.

CE of strike 14200 has 634.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 565.35 457.45 604.95 457.45 14.00
05 Mon Apr 541.20 552.70 552.70 342.75 74.00

PE of strike 14200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 44.05 64.50 89.95 40.30 18124.00
05 Mon Apr 65.55 39.70 135.25 39.60 16432.00

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

Call of strike 14150 is 684.85 in-of-the-money, but PE of strike 14150 is 684.85 out-the-money.

CE of strike 14150 has 684.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 660.00 660.00 660.00 660.00 1.00
05 Mon Apr 1393.15 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
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
06 Tue Apr 38.60 41.10 78.45 35.45 2872.00
05 Mon Apr 56.75 38.85 119.85 38.55 932.00

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

Call of strike 14100 is 734.85 in-of-the-money, but PE of strike 14100 is 734.85 out-the-money.

CE of strike 14100 has 734.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 673.25 658.55 673.25 619.50 3.00
05 Mon Apr 637.70 640.55 640.55 527.50 7.00

PE of strike 14100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 33.15 45.95 70.10 31.10 12419.00
05 Mon Apr 50.50 29.70 107.55 29.55 11823.00

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

Call of strike 14050 is 784.85 in-of-the-money, but PE of strike 14050 is 784.85 out-the-money.

CE of strike 14050 has 784.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 676.60 676.60 676.60 676.60 1.00
05 Mon Apr 1465.60 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
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
06 Tue Apr 28.50 47.25 61.15 26.80 5688.00
05 Mon Apr 45.05 38.85 95.10 30.25 1111.00

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

Call of strike 14000 is 834.85 in-of-the-money, but PE of strike 14000 is 834.85 out-the-money.

CE of strike 14000 has 834.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 744.05 631.25 817.95 631.25 53.00
05 Mon Apr 720.00 784.60 797.55 578.40 59.00

PE of strike 14000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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

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

Call of strike 13950 is 884.85 in-of-the-money, but PE of strike 13950 is 884.85 out-the-money.

CE of strike 13950 has 884.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1539.35 0.00 0.00 0.00 0.00
05 Mon Apr 1539.35 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
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
06 Tue Apr 22.40 36.95 48.45 20.80 2409.00
05 Mon Apr 34.05 30.00 70.05 26.15 223.00

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

Call of strike 13900 is 934.85 in-of-the-money, but PE of strike 13900 is 934.85 out-the-money.

CE of strike 13900 has 934.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1577.15 0.00 0.00 0.00 0.00
05 Mon Apr 1577.15 0.00 0.00 0.00 0.00

PE of strike 13900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 19.70 25.75 43.55 18.30 10696.00
05 Mon Apr 30.60 14.45 66.65 14.45 10942.00

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

Call of strike 13850 is 984.85 in-of-the-money, but PE of strike 13850 is 984.85 out-the-money.

CE of strike 13850 has 984.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1615.45 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 17.75 28.55 35.30 16.60 814.00
05 Mon Apr 25.60 41.20 59.10 23.10 90.00

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

Call of strike 13800 is 1034.85 in-of-the-money, but PE of strike 13800 is 1034.85 out-the-money.

CE of strike 13800 has 1034.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1654.15 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 16.15 19.95 41.10 12.25 10400.00
05 Mon Apr 25.30 12.05 53.90 12.05 8121.00

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

Call of strike 13750 is 1084.85 in-of-the-money, but PE of strike 13750 is 1084.85 out-the-money.

CE of strike 13750 has 1084.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1693.35 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 15.10 29.15 34.95 14.15 524.00
05 Mon Apr 23.15 20.95 50.60 20.95 30.00

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

Call of strike 13700 is 1134.85 in-of-the-money, but PE of strike 13700 is 1134.85 out-the-money.

CE of strike 13700 has 1134.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 950.00 0.00 0.00 0.00 0.00
05 Mon Apr 950.00 950.00 950.00 950.00 7.00

PE of strike 13700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 13.90 12.00 30.00 12.00 11921.00
05 Mon Apr 21.15 11.00 45.55 11.00 7199.00

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

Call of strike 13650 is 1184.85 in-of-the-money, but PE of strike 13650 is 1184.85 out-the-money.

CE of strike 13650 has 1184.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1772.95 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 12.80 25.45 25.45 12.20 343.00
05 Mon Apr 17.50 17.00 39.00 15.50 56.00

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

Call of strike 13600 is 1234.85 in-of-the-money, but PE of strike 13600 is 1234.85 out-the-money.

CE of strike 13600 has 1234.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1730.90 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 11.75 14.80 24.60 11.00 5450.00
05 Mon Apr 17.10 9.95 39.40 7.60 6374.00

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

Call of strike 13550 is 1284.85 in-of-the-money, but PE of strike 13550 is 1284.85 out-the-money.

CE of strike 13550 has 1284.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1640.25 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 11.45 16.10 22.55 10.60 968.00
05 Mon Apr 15.60 29.90 36.00 14.75 183.00

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

Call of strike 13500 is 1334.85 in-of-the-money, but PE of strike 13500 is 1334.85 out-the-money.

CE of strike 13500 has 1334.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1188.40 1184.05 1188.40 1184.05 2.00
05 Mon Apr 1681.35 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
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
06 Tue Apr 10.40 13.95 21.00 9.80 14316.00
05 Mon Apr 14.70 8.95 36.95 8.10 14740.00

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

Call of strike 13450 is 1384.85 in-of-the-money, but PE of strike 13450 is 1384.85 out-the-money.

CE of strike 13450 has 1384.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1459.40 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 8.85 12.20 14.45 7.30 197.00
05 Mon Apr 161.85 0.00 0.00 0.00 0.00

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

Call of strike 13400 is 1434.85 in-of-the-money, but PE of strike 13400 is 1434.85 out-the-money.

CE of strike 13400 has 1434.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1498.95 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 8.75 11.30 17.00 8.20 3520.00
05 Mon Apr 11.85 8.80 31.10 8.60 3968.00

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

Call of strike 13350 is 1484.85 in-of-the-money, but PE of strike 13350 is 1484.85 out-the-money.

CE of strike 13350 has 1484.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1539.00 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 8.15 9.20 12.70 7.70 179.00
05 Mon Apr 142.00 0.00 0.00 0.00 0.00

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

Call of strike 13300 is 1534.85 in-of-the-money, but PE of strike 13300 is 1534.85 out-the-money.

CE of strike 13300 has 1534.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1579.55 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 7.65 9.45 14.35 6.95 2770.00
05 Mon Apr 10.05 5.55 27.65 5.55 3193.00

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

Call of strike 13250 is 1584.85 in-of-the-money, but PE of strike 13250 is 1584.85 out-the-money.

CE of strike 13250 has 1584.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1620.50 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 6.00 7.10 9.20 5.30 164.00
05 Mon Apr 124.05 0.00 0.00 0.00 0.00

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

Call of strike 13200 is 1634.85 in-of-the-money, but PE of strike 13200 is 1634.85 out-the-money.

CE of strike 13200 has 1634.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1661.95 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 6.40 8.40 12.00 5.85 1653.00
05 Mon Apr 8.45 5.45 25.90 5.45 2150.00

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

Call of strike 13150 is 1684.85 in-of-the-money, but PE of strike 13150 is 1684.85 out-the-money.

CE of strike 13150 has 1684.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1549.60 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 8.00 6.20 8.00 5.00 21.00
05 Mon Apr 11.35 6.00 24.80 6.00 30.00

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

Call of strike 13100 is 1734.85 in-of-the-money, but PE of strike 13100 is 1734.85 out-the-money.

CE of strike 13100 has 1734.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1591.50 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 5.45 6.95 9.95 4.85 1528.00
05 Mon Apr 6.85 4.50 16.65 4.50 2212.00

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

Call of strike 13050 is 1784.85 in-of-the-money, but PE of strike 13050 is 1784.85 out-the-money.

CE of strike 13050 has 1784.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1633.85 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 6.15 3.15 13.30 3.15 33.00
05 Mon Apr 6.65 19.90 19.90 6.30 20.00

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

Call of strike 13000 is 1834.85 in-of-the-money, but PE of strike 13000 is 1834.85 out-the-money.

CE of strike 13000 has 1834.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1699.00 1712.80 1712.80 1699.00 9.00
05 Mon Apr 1594.00 1594.00 1594.00 1594.00 4.00

PE of strike 13000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
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
06 Tue Apr 4.50 4.85 9.65 3.80 2334.00
05 Mon Apr 5.65 7.30 13.35 5.05 4084.00

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

Call of strike 12950 is 1884.85 in-of-the-money, but PE of strike 12950 is 1884.85 out-the-money.

CE of strike 12950 has 1884.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1428.35 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 26.00 0.00 0.00 0.00 0.00
05 Mon 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 1934.85 in-of-the-money, but PE of strike 12900 is 1934.85 out-the-money.

CE of strike 12900 has 1934.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1475.00 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 3.85 4.85 4.85 3.15 411.00
05 Mon Apr 4.50 7.95 13.95 2.55 324.00

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

Call of strike 12850 is 1984.85 in-of-the-money, but PE of strike 12850 is 1984.85 out-the-money.

CE of strike 12850 has 1984.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1522.00 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 19.80 0.00 0.00 0.00 0.00
05 Mon 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 2034.85 in-of-the-money, but PE of strike 12800 is 2034.85 out-the-money.

CE of strike 12800 has 2034.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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
06 Tue Apr 1569.30 0.00 0.00 0.00 0.00
05 Mon 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
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
06 Tue Apr 3.15 2.70 5.00 2.65 1613.00
05 Mon Apr 3.55 6.90 8.00 3.05 1936.00