BullFO

Nifty 50 (NIFTY) 17300 put [PE] price option chart analysis

Nifty 50 (NIFTY) 17300 PE analysis Nifty 50 option chain analysis

Date Close Open High Low Volume
24 Fri Sep 17853.20 17897.45 17947.65 17819.40 21474.836 lakhs
23 Thu Sep 17822.95 17670.85 17843.90 17646.55 21474.836 lakhs
22 Wed Sep 17546.65 17580.90 17610.45 17524.00 21474.836 lakhs
21 Tue Sep 17562.00 17450.50 17578.35 17326.10 21474.836 lakhs
20 Mon Sep 17396.90 17443.85 17622.75 17361.80 21474.836 lakhs
17 Fri Sep 17585.15 17709.65 17792.95 17537.65 21474.836 lakhs
16 Thu Sep 17629.50 17539.20 17644.60 17510.45 21474.836 lakhs
15 Wed Sep 17519.45 17387.65 17532.70 17386.90 21474.836 lakhs
14 Tue Sep 17380.00 17420.35 17438.55 17367.05 21474.836 lakhs
13 Mon Sep 17355.30 17363.55 17378.35 17269.15 21474.836 lakhs
nse chart

Although my analysis for stock is bullish for shortterm, but stock is over bought and there are high chances of some profit booking tomorrow. You might want to sell the stock tomorrow in intra day with a stoploss of 17966.4, for a target of 17644.3 or 17375.81

  • 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) 17300 put [PE] price option chart analysis 30 Thu Sep 2021 expiry

NIFTY put of strike 17300 is trading at 12.75 on 24 Fri Sep and it has an open interest of 12948900 and total traded volume is 183337500

Date (PE) put Price Open High Low Open Interest
24 Fri Sep 12.75 15.00 18.40 11.80 172652.00
23 Thu Sep 20.40 26.55 39.90 17.35 117849.00
22 Wed Sep 57.00 61.20 76.75 49.05 73041.00
21 Tue Sep 69.80 149.85 165.80 64.75 130424.00
20 Mon Sep 146.80 88.80 164.00 69.70 97007.00
17 Fri Sep 62.70 49.45 76.90 39.80 94919.00
16 Thu Sep 59.45 71.40 80.60 57.15 53739.00
15 Wed Sep 74.60 112.55 129.55 71.60 80066.00
14 Tue Sep 120.50 129.35 135.00 112.50 51916.00
13 Mon Sep 149.25 165.00 197.00 137.35 72894.00
 chart Nifty 50 (NIFTY) 17300 put [PE]  price option chart analysis

The underlying equity is trading at 17853.20 which means that put of strike 17300 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 172,652
Total Open Interest for put (PE) of strike 17300 is 12,948,900

Analysis NIFTY 17300 PE might not be profitable for buyers to buy this put, but this could be a good opportunity for sellers to make a quick profit.

Nifty 50 (NIFTY) maximum open interest Call

Maximum call writing has been done for strikes

  • 18000 with open interest of 1243194.00
  • 17900 with open interest of 1179524.00
  • 18100 with open interest of 573810.00
  • 18200 with open interest of 514600.00
  • 17800 with open interest of 492300.00

Nifty 50 (NIFTY) maximum open interest Put

Maximum Put writing has been done for strikes

  • 17800 with open interest of 1041543.00
  • 17900 with open interest of 990521.00
  • 17700 with open interest of 705328.00
  • 17600 with open interest of 491622.00
  • 17850 with open interest of 467798.00

NIFTY (PE) put of strike 17300 of expiry 30 Sep is trading at 12.75 on 24 Fri Sep, and it has an open interest of 12948900 and total traded volume is 183337500 while call of strike 18000 and put of strike 17800 have maximum open interest.

Click here for NIFTY 18000 Call price

Click here for NIFTY 17800 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) 17900 strike 17900 CE charts 17900 PE charts

Call of strike 17900 is 46.799999999999 out-of-the-money, but PE of strike 17900 is 46.799999999999 in-the-money.

CE of strike 17900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 99.95 120.80 156.50 91.20 1179524.00
23 Thu Sep 104.85 47.00 112.45 41.45 187599.00
22 Wed Sep 36.65 39.90 48.45 27.80 50721.00
21 Tue Sep 38.60 28.90 40.10 24.00 52841.00
20 Mon Sep 31.00 61.00 66.60 24.25 66264.00

Intrinsic value in this PE of strike 17900 is of 46.799999999999 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 143.60 162.30 169.95 110.15 990521.00
23 Thu Sep 171.10 294.65 299.00 162.60 23058.00
22 Wed Sep 360.05 370.50 411.35 330.95 1276.00
21 Tue Sep 381.10 493.85 583.30 370.15 2060.00
20 Mon Sep 536.00 450.00 566.55 349.25 3681.00

Nifty 50 (NIFTY) 17950 strike 17950 CE charts 17950 PE charts

Call of strike 17950 is 96.799999999999 out-of-the-money, but PE of strike 17950 is 96.799999999999 in-the-money.

CE of strike 17950 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 80.00 103.60 131.00 72.60 461428.00
23 Thu Sep 85.20 36.45 92.40 33.20 48315.00
22 Wed Sep 29.50 33.15 39.55 27.35 10431.00
21 Tue Sep 32.00 29.00 33.25 21.05 11375.00
20 Mon Sep 26.85 51.45 56.30 24.10 10312.00

Intrinsic value in this PE of strike 17950 is of 96.799999999999 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 173.00 168.90 201.35 133.85 156557.00
23 Thu Sep 200.95 333.95 333.95 195.35 1752.00
22 Wed Sep 414.55 405.10 446.60 384.25 88.00
21 Tue Sep 418.65 510.90 616.30 410.30 97.00
20 Mon Sep 552.15 501.55 552.15 395.25 205.00

Nifty 50 (NIFTY) 18000 strike 18000 CE charts 18000 PE charts

Call of strike 18000 is 146.8 out-of-the-money, but PE of strike 18000 is 146.8 in-the-money.

CE of strike 18000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 62.65 93.60 108.80 57.00 1243194.00
23 Thu Sep 68.35 28.95 75.40 26.00 277333.00
22 Wed Sep 23.35 25.75 33.60 21.25 72067.00
21 Tue Sep 26.65 28.05 28.05 18.40 85816.00
20 Mon Sep 23.00 30.00 46.80 15.15 99867.00

Intrinsic value in this PE of strike 18000 is of 146.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 206.55 215.85 236.15 161.15 294719.00
23 Thu Sep 236.80 378.60 386.25 228.05 51694.00
22 Wed Sep 452.50 456.90 500.00 418.25 7173.00
21 Tue Sep 472.85 600.05 680.10 459.20 11406.00
20 Mon Sep 633.55 569.35 662.00 430.35 10587.00

Nifty 50 (NIFTY) 18050 strike 18050 CE charts 18050 PE charts

Call of strike 18050 is 196.8 out-of-the-money, but PE of strike 18050 is 196.8 in-the-money.

CE of strike 18050 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 48.10 67.55 89.35 43.60 245225.00
23 Thu Sep 53.40 27.00 60.00 19.95 33129.00
22 Wed Sep 18.70 22.50 26.55 17.70 8263.00
21 Tue Sep 21.85 24.45 24.45 16.25 6967.00
20 Mon Sep 20.15 39.00 39.20 12.70 8218.00

Intrinsic value in this PE of strike 18050 is of 196.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 239.85 230.60 273.05 191.65 16452.00
23 Thu Sep 273.15 412.05 412.05 264.00 280.00
22 Wed Sep 503.05 517.10 537.65 489.50 38.00
21 Tue Sep 658.05 648.90 685.55 648.90 5.00
20 Mon Sep 468.45 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 18100 strike 18100 CE charts 18100 PE charts

Call of strike 18100 is 246.8 out-of-the-money, but PE of strike 18100 is 246.8 in-the-money.

CE of strike 18100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 36.65 58.50 72.25 33.25 573810.00
23 Thu Sep 41.60 18.80 47.20 15.05 112840.00
22 Wed Sep 14.40 19.15 21.80 13.65 24733.00
21 Tue Sep 18.40 27.35 27.35 14.20 21685.00
20 Mon Sep 17.45 19.35 32.80 16.05 30367.00

Intrinsic value in this PE of strike 18100 is of 246.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 280.95 276.95 312.15 224.70 42655.00
23 Thu Sep 320.80 474.90 474.90 301.40 5593.00
22 Wed Sep 545.65 551.90 584.95 509.50 813.00
21 Tue Sep 563.05 655.35 771.85 554.70 358.00
20 Mon Sep 728.20 664.40 757.40 516.00 544.00

Nifty 50 (NIFTY) 18150 strike 18150 CE charts 18150 PE charts

Call of strike 18150 is 296.8 out-of-the-money, but PE of strike 18150 is 296.8 in-the-money.

CE of strike 18150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 27.45 44.05 57.95 24.85 187530.00
23 Thu Sep 32.30 16.05 36.70 11.80 20142.00
22 Wed Sep 12.10 15.55 18.15 11.45 4093.00
21 Tue Sep 15.30 20.70 20.70 12.70 3381.00
20 Mon Sep 15.45 28.00 28.00 14.00 5864.00

Intrinsic value in this PE of strike 18150 is of 296.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 317.75 290.75 351.00 261.60 3405.00
23 Thu Sep 347.25 511.10 511.10 342.00 82.00
22 Wed Sep 592.20 623.75 631.75 583.25 20.00
21 Tue Sep 597.15 727.40 727.40 594.25 21.00
20 Mon Sep 585.20 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 18200 strike 18200 CE charts 18200 PE charts

Call of strike 18200 is 346.8 out-of-the-money, but PE of strike 18200 is 346.8 in-the-money.

CE of strike 18200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 20.35 36.50 45.90 18.20 514600.00
23 Thu Sep 24.30 13.00 28.50 8.90 126351.00
22 Wed Sep 9.45 14.90 14.90 9.00 30943.00
21 Tue Sep 12.60 17.00 17.60 11.15 29993.00
20 Mon Sep 13.55 14.70 22.75 11.70 28545.00

Intrinsic value in this PE of strike 18200 is of 346.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 362.65 343.55 396.45 300.00 17621.00
23 Thu Sep 387.85 562.80 562.80 380.90 1069.00
22 Wed Sep 631.55 649.80 674.55 601.75 208.00
21 Tue Sep 649.85 799.60 862.60 645.50 71.00
20 Mon Sep 814.10 750.30 842.20 611.30 263.00

Nifty 50 (NIFTY) 18250 strike 18250 CE charts 18250 PE charts

Call of strike 18250 is 396.8 out-of-the-money, but PE of strike 18250 is 396.8 in-the-money.

CE of strike 18250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 15.05 22.00 36.15 13.25 135728.00
23 Thu Sep 18.70 12.95 22.05 7.20 27978.00
22 Wed Sep 7.90 10.80 12.25 7.50 3125.00
21 Tue Sep 10.85 12.65 14.95 10.20 3238.00
20 Mon Sep 12.05 9.15 19.15 9.15 3532.00

Intrinsic value in this PE of strike 18250 is of 396.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 410.05 373.55 440.40 345.70 174.00
23 Thu Sep 429.25 601.10 601.10 426.90 10.00
22 Wed Sep 694.30 683.65 699.20 675.20 8.00
21 Tue Sep 743.05 823.65 823.65 743.05 7.00
20 Mon Sep 642.25 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 18300 strike 18300 CE charts 18300 PE charts

Call of strike 18300 is 446.8 out-of-the-money, but PE of strike 18300 is 446.8 in-the-money.

CE of strike 18300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 11.00 17.80 28.35 9.70 340394.00
23 Thu Sep 13.95 7.55 17.20 5.85 94509.00
22 Wed Sep 6.75 13.40 13.40 6.35 15060.00
21 Tue Sep 9.45 14.85 15.75 7.05 20372.00
20 Mon Sep 10.90 16.00 17.95 8.85 22299.00

Intrinsic value in this PE of strike 18300 is of 446.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 453.25 428.75 485.50 382.45 3319.00
23 Thu Sep 479.45 654.00 654.00 468.15 202.00
22 Wed Sep 737.00 756.00 771.50 719.90 9.00
21 Tue Sep 748.55 826.90 834.70 748.55 5.00
20 Mon Sep 933.70 825.25 933.70 720.35 15.00

Nifty 50 (NIFTY) 18350 strike 18350 CE charts 18350 PE charts

Call of strike 18350 is 496.8 out-of-the-money, but PE of strike 18350 is 496.8 in-the-money.

CE of strike 18350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 8.05 13.25 22.00 7.05 94273.00
23 Thu Sep 10.40 7.05 13.10 5.05 19811.00
22 Wed Sep 5.95 8.15 9.10 5.70 2107.00
21 Tue Sep 8.30 11.85 12.25 7.80 3103.00
20 Mon Sep 10.05 13.00 13.95 7.55 1992.00

Intrinsic value in this PE of strike 18350 is of 496.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 482.05 459.75 529.50 432.35 37.00
23 Thu Sep 535.75 581.00 581.00 535.05 9.00
22 Wed Sep 804.80 804.80 804.80 804.80 1.00
21 Tue Sep 803.00 951.80 995.55 799.00 8.00
20 Mon Sep 813.60 813.60 813.60 813.60 1.00

Nifty 50 (NIFTY) 18400 strike 18400 CE charts 18400 PE charts

Call of strike 18400 is 546.8 out-of-the-money, but PE of strike 18400 is 546.8 in-the-money.

CE of strike 18400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 6.25 10.20 17.20 5.50 234116.00
23 Thu Sep 8.20 5.85 10.40 4.30 77018.00
22 Wed Sep 5.20 11.25 11.25 4.90 9322.00
21 Tue Sep 7.35 16.80 18.40 6.35 12541.00
20 Mon Sep 9.05 14.40 14.40 6.90 15581.00

Intrinsic value in this PE of strike 18400 is of 546.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 550.25 505.55 580.00 477.15 1080.00
23 Thu Sep 571.55 675.00 675.00 565.55 67.00
22 Wed Sep 868.95 868.95 868.95 868.95 1.00
21 Tue Sep 949.50 1038.60 1038.60 949.50 3.00
20 Mon Sep 994.40 932.20 994.40 797.65 18.00

Nifty 50 (NIFTY) 18450 strike 18450 CE charts 18450 PE charts

Call of strike 18450 is 596.8 out-of-the-money, but PE of strike 18450 is 596.8 in-the-money.

CE of strike 18450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 5.05 12.90 13.20 4.60 76151.00
23 Thu Sep 6.20 5.85 8.25 3.90 17894.00
22 Wed Sep 4.65 7.35 7.35 4.40 1424.00
21 Tue Sep 6.70 8.00 9.80 6.35 1718.00
20 Mon Sep 8.00 9.65 10.35 6.40 1572.00

Intrinsic value in this PE of strike 18450 is of 596.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 608.25 550.70 616.00 550.70 15.00
23 Thu Sep 617.70 685.00 709.20 610.80 6.00
22 Wed Sep 917.95 902.40 917.95 902.40 3.00
21 Tue Sep 1092.15 1048.50 1092.15 1048.50 2.00
20 Mon Sep 868.60 914.70 914.70 853.55 6.00

Nifty 50 (NIFTY) 18500 strike 18500 CE charts 18500 PE charts

Call of strike 18500 is 646.8 out-of-the-money, but PE of strike 18500 is 646.8 in-the-money.

CE of strike 18500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 4.50 5.40 10.65 3.95 448408.00
23 Thu Sep 5.40 5.00 7.10 3.60 148516.00
22 Wed Sep 4.20 5.80 5.95 3.95 19837.00
21 Tue Sep 5.95 7.70 8.90 5.45 18654.00
20 Mon Sep 7.40 7.50 9.10 5.55 23102.00

Intrinsic value in this PE of strike 18500 is of 646.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 645.40 614.55 678.65 568.30 6207.00
23 Thu Sep 672.05 855.20 855.20 661.85 943.00
22 Wed Sep 935.60 947.75 968.40 900.95 272.00
21 Tue Sep 946.25 1039.15 1164.90 933.45 404.00
20 Mon Sep 1104.80 1020.00 1144.00 893.35 388.00

Nifty 50 (NIFTY) 18550 strike 18550 CE charts 18550 PE charts

Call of strike 18550 is 696.8 out-of-the-money, but PE of strike 18550 is 696.8 in-the-money.

CE of strike 18550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 3.50 5.10 8.30 3.10 45635.00
23 Thu Sep 4.35 4.75 5.75 2.85 5737.00
22 Wed Sep 3.75 5.40 5.90 3.50 1562.00
21 Tue Sep 5.50 7.65 8.25 4.85 1182.00
20 Mon Sep 6.95 7.30 8.15 5.30 1745.00

Intrinsic value in this PE of strike 18550 is of 696.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 643.65 636.90 643.65 636.90 2.00
23 Thu Sep 745.00 770.00 770.00 745.00 2.00
22 Wed Sep 1034.35 0.00 0.00 0.00 0.00
21 Tue Sep 1034.35 0.00 0.00 0.00 0.00
20 Mon Sep 1034.35 1034.35 1034.35 1034.35 1.00

Nifty 50 (NIFTY) 18600 strike 18600 CE charts 18600 PE charts

Call of strike 18600 is 746.8 out-of-the-money, but PE of strike 18600 is 746.8 in-the-money.

CE of strike 18600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 3.10 3.95 6.65 2.60 149983.00
23 Thu Sep 3.70 5.60 5.60 2.75 35691.00
22 Wed Sep 3.50 4.95 6.00 3.20 5249.00
21 Tue Sep 5.05 6.95 7.45 4.45 5483.00
20 Mon Sep 6.30 8.70 8.70 4.50 9805.00

Intrinsic value in this PE of strike 18600 is of 746.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 740.75 700.00 775.80 681.00 35.00
23 Thu Sep 767.90 853.00 855.00 764.80 11.00
22 Wed Sep 1029.00 1063.40 1063.40 1000.00 27.00
21 Tue Sep 1108.30 1243.60 1243.60 1108.30 4.00
20 Mon Sep 1220.00 1158.50 1220.00 1158.50 21.00

Nifty 50 (NIFTY) 18650 strike 18650 CE charts 18650 PE charts

Call of strike 18650 is 796.8 out-of-the-money, but PE of strike 18650 is 796.8 in-the-money.

CE of strike 18650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2.90 3.00 5.50 2.65 15609.00
23 Thu Sep 3.25 4.25 4.25 2.70 4755.00
22 Wed Sep 3.65 4.95 5.15 3.40 1196.00
21 Tue Sep 5.40 7.40 7.45 4.20 1952.00
20 Mon Sep 6.25 6.80 6.90 4.80 1452.00

Intrinsic value in this PE of strike 18650 is of 796.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 817.15 746.30 817.15 746.25 7.00
23 Thu Sep 816.75 838.00 838.00 816.70 5.00
22 Wed Sep 1113.70 1113.70 1113.70 1113.70 1.00
21 Tue Sep 1053.10 0.00 0.00 0.00 0.00
20 Mon Sep 1053.10 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 18700 strike 18700 CE charts 18700 PE charts

Call of strike 18700 is 846.8 out-of-the-money, but PE of strike 18700 is 846.8 in-the-money.

CE of strike 18700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2.60 3.00 4.40 2.00 142531.00
23 Thu Sep 2.55 15.00 15.00 2.10 33751.00
22 Wed Sep 3.55 3.50 5.75 3.30 2730.00
21 Tue Sep 4.80 5.35 6.10 3.80 3770.00
20 Mon Sep 5.60 5.85 6.55 3.65 4457.00

Intrinsic value in this PE of strike 18700 is of 846.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 838.25 781.85 851.35 772.00 9.00
23 Thu Sep 876.85 1022.60 1022.60 876.85 18.00
22 Wed Sep 1113.05 1124.50 1124.50 1110.75 5.00
21 Tue Sep 1138.30 1138.30 1138.30 1138.30 1.00
20 Mon Sep 1202.85 1172.15 1202.85 1102.35 4.00

Nifty 50 (NIFTY) 18750 strike 18750 CE charts 18750 PE charts

Call of strike 18750 is 896.8 out-of-the-money, but PE of strike 18750 is 896.8 in-the-money.

CE of strike 18750 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2.15 2.35 3.75 1.95 10578.00
23 Thu Sep 2.35 2.80 3.00 1.60 1800.00
22 Wed Sep 3.50 5.35 5.40 2.40 294.00
21 Tue Sep 4.10 5.00 5.85 3.65 235.00
20 Mon Sep 5.10 5.20 5.75 4.00 589.00

Intrinsic value in this PE of strike 18750 is of 896.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 890.00 842.00 895.00 842.00 5.00
23 Thu Sep 920.00 920.00 920.00 920.00 1.00
22 Wed Sep 1150.95 0.00 0.00 0.00 0.00
21 Tue Sep 1150.95 0.00 0.00 0.00 0.00
20 Mon Sep 1150.95 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 18800 strike 18800 CE charts 18800 PE charts

Call of strike 18800 is 946.8 out-of-the-money, but PE of strike 18800 is 946.8 in-the-money.

CE of strike 18800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.90 2.05 3.10 1.75 102995.00
23 Thu Sep 2.00 3.30 3.30 1.80 16594.00
22 Wed Sep 2.95 3.60 4.00 2.60 3014.00
21 Tue Sep 3.85 4.50 4.80 3.60 3042.00
20 Mon Sep 4.40 4.45 5.45 3.00 3844.00

Intrinsic value in this PE of strike 18800 is of 946.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 942.40 882.90 965.00 870.00 103.00
23 Thu Sep 965.10 1140.50 1141.25 957.35 54.00
22 Wed Sep 1230.60 1247.05 1261.85 1207.90 110.00
21 Tue Sep 1236.10 1404.05 1437.40 1236.10 12.00
20 Mon Sep 1406.00 1325.30 1406.00 1202.75 107.00

Nifty 50 (NIFTY) 18850 strike 18850 CE charts 18850 PE charts

Call of strike 18850 is 996.8 out-of-the-money, but PE of strike 18850 is 996.8 in-the-money.

CE of strike 18850 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2.00 2.20 2.80 1.80 3499.00
23 Thu Sep 2.10 3.80 3.80 1.80 2013.00
22 Wed Sep 3.10 4.85 4.85 2.80 422.00
21 Tue Sep 4.05 5.10 5.10 3.85 213.00
20 Mon Sep 4.25 6.70 6.70 2.65 1046.00

Intrinsic value in this PE of strike 18850 is of 996.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 985.20 950.95 998.50 932.00 11.00
23 Thu Sep 1224.60 0.00 0.00 0.00 0.00
22 Wed Sep 1224.60 0.00 0.00 0.00 0.00
21 Tue Sep 1224.60 0.00 0.00 0.00 0.00
20 Mon Sep 1224.60 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 18900 strike 18900 CE charts 18900 PE charts

Call of strike 18900 is 1046.8 out-of-the-money, but PE of strike 18900 is 1046.8 in-the-money.

CE of strike 18900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.80 2.00 2.30 1.65 47319.00
23 Thu Sep 1.85 2.85 3.40 1.65 14581.00
22 Wed Sep 2.85 3.40 3.95 2.55 1638.00
21 Tue Sep 3.60 4.40 5.45 3.30 1559.00
20 Mon Sep 4.10 4.30 4.75 2.90 2190.00

Intrinsic value in this PE of strike 18900 is of 1046.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1040.00 1001.90 1045.00 980.90 31.00
23 Thu Sep 1063.10 1235.00 1235.00 1056.95 12.00
22 Wed Sep 1440.35 0.00 0.00 0.00 0.00
21 Tue Sep 1440.35 1464.45 1464.45 1440.35 2.00
20 Mon Sep 1517.40 1396.35 1520.55 1396.35 24.00

Nifty 50 (NIFTY) 18950 strike 18950 CE charts 18950 PE charts

Call of strike 18950 is 1096.8 out-of-the-money, but PE of strike 18950 is 1096.8 in-the-money.

CE of strike 18950 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.75 2.05 2.20 1.50 6737.00
23 Thu Sep 1.85 2.20 4.65 1.65 3842.00
22 Wed Sep 2.85 4.20 4.20 2.40 116.00
21 Tue Sep 3.85 5.05 5.05 3.50 299.00
20 Mon Sep 4.05 4.90 4.90 3.70 56.00

Intrinsic value in this PE of strike 18950 is of 1096.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1420.95 0.00 0.00 0.00 0.00
23 Thu Sep 1420.95 0.00 0.00 0.00 0.00
22 Wed Sep 1420.95 0.00 0.00 0.00 0.00
21 Tue Sep 1420.95 0.00 0.00 0.00 0.00
20 Mon Sep 1420.95 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 19000 strike 19000 CE charts 19000 PE charts

Call of strike 19000 is 1146.8 out-of-the-money, but PE of strike 19000 is 1146.8 in-the-money.

CE of strike 19000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.70 1.80 2.05 1.50 143576.00
23 Thu Sep 1.80 2.95 3.95 1.60 57007.00
22 Wed Sep 2.65 3.95 4.30 2.40 4772.00
21 Tue Sep 3.15 3.70 4.50 3.00 4196.00
20 Mon Sep 4.30 4.50 5.00 3.00 4727.00

Intrinsic value in this PE of strike 19000 is of 1146.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1143.75 1112.95 1175.00 1065.50 599.00
23 Thu Sep 1163.00 1345.05 1345.05 1154.50 202.00
22 Wed Sep 1424.45 1459.85 1470.00 1398.00 80.00
21 Tue Sep 1437.65 1533.05 1660.45 1431.00 141.00
20 Mon Sep 1602.30 1510.00 1616.05 1395.00 158.00

Nifty 50 (NIFTY) 19050 strike 19050 CE charts 19050 PE charts

Call of strike 19050 is 1196.8 out-of-the-money, but PE of strike 19050 is 1196.8 in-the-money.

CE of strike 19050 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.60 1.85 2.00 1.00 9201.00
23 Thu Sep 1.85 5.00 5.00 1.45 1917.00
22 Wed Sep 16.60 0.00 0.00 0.00 0.00
21 Tue Sep 16.60 0.00 0.00 0.00 0.00
20 Mon Sep 16.60 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 19050 is of 1196.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1410.45 0.00 0.00 0.00 0.00
23 Thu Sep 1410.45 0.00 0.00 0.00 0.00
22 Wed Sep 1410.45 0.00 0.00 0.00 0.00
21 Tue Sep 1410.45 0.00 0.00 0.00 0.00
20 Mon Sep 1410.45 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 19100 strike 19100 CE charts 19100 PE charts

Call of strike 19100 is 1246.8 out-of-the-money, but PE of strike 19100 is 1246.8 in-the-money.

CE of strike 19100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.55 1.75 2.05 1.35 16707.00
23 Thu Sep 1.60 3.45 3.45 1.45 10043.00
22 Wed Sep 2.55 3.15 3.80 2.40 530.00
21 Tue Sep 2.95 4.45 4.45 2.55 1264.00
20 Mon Sep 3.90 3.45 4.95 2.60 1227.00

Intrinsic value in this PE of strike 19100 is of 1246.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1237.90 1215.50 1270.00 1182.40 99.00
23 Thu Sep 1255.15 1449.60 1449.60 1248.50 36.00
22 Wed Sep 1640.00 0.00 0.00 0.00 0.00
21 Tue Sep 1640.00 0.00 0.00 0.00 0.00
20 Mon Sep 1640.00 1640.00 1640.00 1640.00 37.00

Nifty 50 (NIFTY) 19150 strike 19150 CE charts 19150 PE charts

Call of strike 19150 is 1296.8 out-of-the-money, but PE of strike 19150 is 1296.8 in-the-money.

CE of strike 19150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.55 1.85 1.85 1.25 6355.00
23 Thu Sep 1.55 3.05 3.85 1.20 4566.00
22 Wed Sep 2.55 3.05 3.05 2.25 179.00
21 Tue Sep 2.95 4.65 4.65 2.25 136.00
20 Mon Sep 3.65 1.70 3.65 1.70 2.00

Intrinsic value in this PE of strike 19150 is of 1296.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1506.25 0.00 0.00 0.00 0.00
23 Thu Sep 1506.25 0.00 0.00 0.00 0.00
22 Wed Sep 1506.25 0.00 0.00 0.00 0.00
21 Tue Sep 1506.25 0.00 0.00 0.00 0.00
20 Mon Sep 1506.25 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 19200 strike 19200 CE charts 19200 PE charts

Call of strike 19200 is 1346.8 out-of-the-money, but PE of strike 19200 is 1346.8 in-the-money.

CE of strike 19200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.30 1.40 1.55 1.00 17439.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 19200 is of 1346.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1341.80 1336.35 1363.55 1302.90 14.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Nifty 50 (NIFTY) 19250 strike 19250 CE charts 19250 PE charts

Call of strike 19250 is 1396.8 out-of-the-money, but PE of strike 19250 is 1396.8 in-the-money.

CE of strike 19250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.00 1.30 1.35 0.85 6234.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 19250 is of 1396.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1415.30 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Nifty 50 (NIFTY) 19300 strike 19300 CE charts 19300 PE charts

Call of strike 19300 is 1446.8 out-of-the-money, but PE of strike 19300 is 1446.8 in-the-money.

CE of strike 19300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1.00 1.50 1.50 0.90 26785.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 19300 is of 1446.8 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1445.95 1400.10 1458.20 1400.00 17.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

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

Nifty 50 (NIFTY) 17850 strike 17850 CE charts 17850 PE charts

Call of strike 17850 is 3.2000000000007 in-of-the-money, but PE of strike 17850 is 3.2000000000007 out-the-money.

CE of strike 17850 has 3.2000000000007 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 123.25 200.00 207.00 113.25 350807.00
23 Thu Sep 127.25 50.75 135.00 46.00 83238.00
22 Wed Sep 46.50 50.25 59.20 43.30 11943.00
21 Tue Sep 47.40 37.90 49.60 28.65 13115.00
20 Mon Sep 37.15 40.65 80.05 33.15 14609.00

PE of strike 17850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 116.75 274.70 274.70 90.60 467798.00
23 Thu Sep 142.60 261.95 261.95 137.65 21792.00
22 Wed Sep 324.75 343.90 358.00 297.00 215.00
21 Tue Sep 335.55 420.25 539.40 329.00 146.00
20 Mon Sep 482.55 450.20 509.00 318.00 359.00

Nifty 50 (NIFTY) 17800 strike 17800 CE charts 17800 PE charts

Call of strike 17800 is 53.200000000001 in-of-the-money, but PE of strike 17800 is 53.200000000001 out-the-money.

CE of strike 17800 has 53.200000000001 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 151.20 183.95 216.90 140.00 492300.00
23 Thu Sep 153.70 73.50 162.70 67.10 354582.00
22 Wed Sep 57.85 51.40 71.85 51.35 71832.00
21 Tue Sep 58.35 53.05 61.00 33.60 82523.00
20 Mon Sep 43.55 84.15 94.90 30.15 103605.00

PE of strike 17800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 95.00 113.80 117.90 74.40 1041543.00
23 Thu Sep 120.50 227.70 229.45 114.00 208042.00
22 Wed Sep 282.55 306.25 330.00 256.00 13271.00
21 Tue Sep 300.25 491.00 494.05 291.10 6921.00
20 Mon Sep 457.30 330.00 480.00 277.20 18619.00

Nifty 50 (NIFTY) 17750 strike 17750 CE charts 17750 PE charts

Call of strike 17750 is 103.2 in-of-the-money, but PE of strike 17750 is 103.2 out-the-money.

CE of strike 17750 has 103.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 184.05 219.65 251.50 169.55 82163.00
23 Thu Sep 183.45 92.35 193.00 83.50 105122.00
22 Wed Sep 72.35 78.00 87.65 66.40 20383.00
21 Tue Sep 72.45 61.95 75.75 40.80 18560.00
20 Mon Sep 52.55 86.00 112.45 46.90 23773.00

PE of strike 17750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 76.05 95.60 97.35 60.80 250242.00
23 Thu Sep 100.40 199.90 199.90 94.00 78652.00
22 Wed Sep 245.80 258.55 284.90 222.85 1289.00
21 Tue Sep 260.60 378.95 451.25 254.95 907.00
20 Mon Sep 410.15 250.00 437.60 245.00 2301.00

Nifty 50 (NIFTY) 17700 strike 17700 CE charts 17700 PE charts

Call of strike 17700 is 153.2 in-of-the-money, but PE of strike 17700 is 153.2 out-the-money.

CE of strike 17700 has 153.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 217.35 242.25 290.25 202.05 163585.00
23 Thu Sep 214.55 104.65 225.00 102.20 283525.00
22 Wed Sep 87.95 85.10 105.90 80.25 105435.00
21 Tue Sep 88.60 64.95 92.90 48.55 102436.00
20 Mon Sep 62.05 99.95 131.75 54.55 112801.00

PE of strike 17700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 60.55 77.00 79.00 49.20 705328.00
23 Thu Sep 82.65 155.35 168.30 77.00 326784.00
22 Wed Sep 214.75 217.90 254.00 188.80 22888.00
21 Tue Sep 229.80 330.00 409.65 219.85 20421.00
20 Mon Sep 367.60 275.00 399.75 212.95 46475.00

Nifty 50 (NIFTY) 17650 strike 17650 CE charts 17650 PE charts

Call of strike 17650 is 203.2 in-of-the-money, but PE of strike 17650 is 203.2 out-the-money.

CE of strike 17650 has 203.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 253.85 281.60 330.20 237.60 16009.00
23 Thu Sep 250.80 120.00 260.65 119.95 43245.00
22 Wed Sep 107.80 120.00 128.20 98.00 33969.00
21 Tue Sep 108.75 78.40 113.35 59.30 24595.00
20 Mon Sep 74.30 119.00 155.00 67.00 35103.00

PE of strike 17650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 48.40 68.90 68.95 40.35 165978.00
23 Thu Sep 68.20 140.00 140.00 63.00 70708.00
22 Wed Sep 184.90 190.20 221.00 160.00 5262.00
21 Tue Sep 198.15 300.55 369.10 190.00 2715.00
20 Mon Sep 329.95 263.35 357.90 185.85 7097.00

Nifty 50 (NIFTY) 17600 strike 17600 CE charts 17600 PE charts

Call of strike 17600 is 253.2 in-of-the-money, but PE of strike 17600 is 253.2 out-the-money.

CE of strike 17600 has 253.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 294.45 319.35 371.65 275.65 49788.00
23 Thu Sep 287.70 137.00 299.00 137.00 138489.00
22 Wed Sep 129.45 140.00 153.20 118.15 160465.00
21 Tue Sep 130.55 95.05 136.00 70.75 116402.00
20 Mon Sep 88.20 116.80 179.75 71.60 146757.00

PE of strike 17600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 38.75 42.40 52.60 33.25 491622.00
23 Thu Sep 55.85 106.25 128.05 50.15 288140.00
22 Wed Sep 158.75 162.05 192.90 135.25 112825.00
21 Tue Sep 171.40 261.00 332.50 163.00 54270.00
20 Mon Sep 296.05 222.95 325.00 161.00 100220.00

Nifty 50 (NIFTY) 17550 strike 17550 CE charts 17550 PE charts

Call of strike 17550 is 303.2 in-of-the-money, but PE of strike 17550 is 303.2 out-the-money.

CE of strike 17550 has 303.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 336.05 368.25 415.00 318.20 2299.00
23 Thu Sep 328.50 194.95 339.00 170.70 21472.00
22 Wed Sep 155.50 177.20 182.25 142.00 42126.00
21 Tue Sep 157.15 115.95 162.70 86.00 30486.00
20 Mon Sep 106.20 160.00 208.95 96.25 27754.00

PE of strike 17550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 31.35 40.00 43.05 27.65 134226.00
23 Thu Sep 45.45 77.65 113.00 41.50 66096.00
22 Wed Sep 135.95 150.00 166.00 116.25 43268.00
21 Tue Sep 147.20 230.30 297.45 139.95 10333.00
20 Mon Sep 260.95 223.95 287.20 140.40 20378.00

Nifty 50 (NIFTY) 17500 strike 17500 CE charts 17500 PE charts

Call of strike 17500 is 353.2 in-of-the-money, but PE of strike 17500 is 353.2 out-the-money.

CE of strike 17500 has 353.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 382.50 404.50 461.95 358.00 41413.00
23 Thu Sep 371.15 211.65 381.00 211.65 86622.00
22 Wed Sep 183.00 185.00 214.90 167.20 129634.00
21 Tue Sep 185.60 91.05 192.25 91.05 190514.00
20 Mon Sep 125.30 90.00 240.00 90.00 151749.00

PE of strike 17500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 25.75 33.00 38.00 22.15 445630.00
23 Thu Sep 38.55 74.85 80.10 34.00 251279.00
22 Wed Sep 113.50 117.70 142.35 96.75 171502.00
21 Tue Sep 125.75 209.10 264.95 119.00 142632.00
20 Mon Sep 234.35 178.20 259.00 121.10 201881.00

Nifty 50 (NIFTY) 17450 strike 17450 CE charts 17450 PE charts

Call of strike 17450 is 403.2 in-of-the-money, but PE of strike 17450 is 403.2 out-the-money.

CE of strike 17450 has 403.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 430.20 471.20 507.60 404.10 986.00
23 Thu Sep 415.35 240.00 425.60 230.40 4373.00
22 Wed Sep 215.95 208.30 246.95 196.55 6758.00
21 Tue Sep 218.15 163.85 224.60 124.50 35774.00
20 Mon Sep 150.70 200.00 272.15 137.80 14654.00

PE of strike 17450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 21.05 28.40 29.70 19.10 72721.00
23 Thu Sep 31.25 44.75 69.90 28.10 33665.00
22 Wed Sep 95.65 101.45 123.00 82.00 20414.00
21 Tue Sep 107.65 200.10 236.50 101.85 28929.00
20 Mon Sep 206.40 149.00 230.00 105.95 25913.00

Nifty 50 (NIFTY) 17400 strike 17400 CE charts 17400 PE charts

Call of strike 17400 is 453.2 in-of-the-money, but PE of strike 17400 is 453.2 out-the-money.

CE of strike 17400 has 453.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 474.15 491.00 553.25 449.30 8967.00
23 Thu Sep 461.25 300.00 472.05 289.80 32274.00
22 Wed Sep 250.85 250.90 285.00 228.70 33536.00
21 Tue Sep 252.15 184.05 260.75 147.35 143359.00
20 Mon Sep 175.40 200.05 307.60 163.00 62641.00

PE of strike 17400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 17.55 17.70 24.70 16.00 215879.00
23 Thu Sep 27.30 47.95 55.30 23.75 150282.00
22 Wed Sep 80.75 97.30 104.40 68.30 85538.00
21 Tue Sep 93.00 180.00 209.95 86.00 178592.00
20 Mon Sep 186.65 125.35 206.00 91.05 149791.00

Nifty 50 (NIFTY) 17350 strike 17350 CE charts 17350 PE charts

Call of strike 17350 is 503.2 in-of-the-money, but PE of strike 17350 is 503.2 out-the-money.

CE of strike 17350 has 503.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 522.50 561.45 600.00 494.60 389.00
23 Thu Sep 504.45 306.05 520.00 305.90 1820.00
22 Wed Sep 286.85 286.45 322.50 265.00 2185.00
21 Tue Sep 290.45 224.95 296.90 174.75 12176.00
20 Mon Sep 205.70 230.05 347.00 192.25 3214.00

PE of strike 17350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 14.75 20.70 21.00 13.65 44547.00
23 Thu Sep 23.40 49.95 49.95 20.20 25434.00
22 Wed Sep 67.45 85.00 88.90 57.80 14312.00
21 Tue Sep 80.50 134.60 187.00 70.00 31333.00
20 Mon Sep 165.65 100.00 185.45 79.20 19469.00

Nifty 50 (NIFTY) 17300 strike 17300 CE charts 17300 PE charts

Call of strike 17300 is 553.2 in-of-the-money, but PE of strike 17300 is 553.2 out-the-money.

CE of strike 17300 has 553.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 569.50 599.40 650.00 543.00 4870.00
23 Thu Sep 554.10 387.35 566.70 377.65 9986.00
22 Wed Sep 327.55 330.80 370.00 301.85 8151.00
21 Tue Sep 329.85 264.70 336.15 203.25 40424.00
20 Mon Sep 236.05 280.70 387.05 222.00 20309.00

PE of strike 17300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 12.75 15.00 18.40 11.80 172652.00
23 Thu Sep 20.40 26.55 39.90 17.35 117849.00
22 Wed Sep 57.00 61.20 76.75 49.05 73041.00
21 Tue Sep 69.80 149.85 165.80 64.75 130424.00
20 Mon Sep 146.80 88.80 164.00 69.70 97007.00

Nifty 50 (NIFTY) 17250 strike 17250 CE charts 17250 PE charts

Call of strike 17250 is 603.2 in-of-the-money, but PE of strike 17250 is 603.2 out-the-money.

CE of strike 17250 has 603.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 618.90 651.00 685.20 591.10 254.00
23 Thu Sep 597.80 459.90 612.50 419.30 489.00
22 Wed Sep 367.00 369.45 405.00 341.00 462.00
21 Tue Sep 369.50 299.95 376.00 233.75 1334.00
20 Mon Sep 271.25 321.10 425.75 256.60 784.00

PE of strike 17250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 11.15 13.30 16.20 10.35 35865.00
23 Thu Sep 18.40 29.95 33.15 15.45 31243.00
22 Wed Sep 47.80 50.00 66.20 41.15 23777.00
21 Tue Sep 60.05 150.00 150.00 56.40 21975.00
20 Mon Sep 130.55 66.85 150.00 61.00 14439.00

Nifty 50 (NIFTY) 17200 strike 17200 CE charts 17200 PE charts

Call of strike 17200 is 653.2 in-of-the-money, but PE of strike 17200 is 653.2 out-the-money.

CE of strike 17200 has 653.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 667.75 699.00 748.25 639.95 10667.00
23 Thu Sep 648.15 472.95 659.45 466.25 6772.00
22 Wed Sep 418.90 428.80 450.10 381.60 3644.00
21 Tue Sep 411.70 332.05 419.15 268.00 12226.00
20 Mon Sep 306.50 455.00 472.55 287.70 7662.00

PE of strike 17200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 9.85 14.45 14.45 9.15 178808.00
23 Thu Sep 16.15 40.00 40.00 13.65 110801.00
22 Wed Sep 41.25 50.15 58.75 36.00 62959.00
21 Tue Sep 53.65 124.50 130.00 49.45 96989.00
20 Mon Sep 114.80 108.95 131.85 53.50 91806.00

Nifty 50 (NIFTY) 17150 strike 17150 CE charts 17150 PE charts

Call of strike 17150 is 703.2 in-of-the-money, but PE of strike 17150 is 703.2 out-the-money.

CE of strike 17150 has 703.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 716.85 748.20 792.45 688.10 125.00
23 Thu Sep 695.95 524.20 706.50 524.20 196.00
22 Wed Sep 459.50 472.20 493.55 432.15 285.00
21 Tue Sep 458.45 369.15 463.40 304.70 616.00
20 Mon Sep 345.90 382.35 510.50 327.75 330.00

PE of strike 17150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 8.80 14.20 14.20 8.20 23207.00
23 Thu Sep 14.50 38.00 38.00 12.50 14378.00
22 Wed Sep 35.45 44.45 51.50 31.15 6560.00
21 Tue Sep 47.55 105.00 115.20 43.55 10292.00
20 Mon Sep 103.25 61.65 117.25 47.50 10509.00

Nifty 50 (NIFTY) 17100 strike 17100 CE charts 17100 PE charts

Call of strike 17100 is 753.2 in-of-the-money, but PE of strike 17100 is 753.2 out-the-money.

CE of strike 17100 has 753.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 763.85 790.15 844.25 737.00 985.00
23 Thu Sep 747.90 568.10 757.20 561.55 1501.00
22 Wed Sep 503.85 499.45 542.50 470.00 1078.00
21 Tue Sep 499.45 367.45 508.25 340.50 3597.00
20 Mon Sep 382.85 415.50 557.85 364.45 3264.00

PE of strike 17100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 8.15 10.85 16.25 7.55 100349.00
23 Thu Sep 13.10 27.05 27.05 11.35 57646.00
22 Wed Sep 31.50 39.05 45.90 27.65 25157.00
21 Tue Sep 42.50 81.00 102.65 38.65 54335.00
20 Mon Sep 92.75 45.80 107.60 42.25 47162.00

Nifty 50 (NIFTY) 17050 strike 17050 CE charts 17050 PE charts

Call of strike 17050 is 803.2 in-of-the-money, but PE of strike 17050 is 803.2 out-the-money.

CE of strike 17050 has 803.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 814.25 868.25 892.05 797.60 112.00
23 Thu Sep 792.05 642.60 798.00 623.80 71.00
22 Wed Sep 553.25 534.10 585.00 531.05 79.00
21 Tue Sep 546.80 455.45 551.55 382.50 194.00
20 Mon Sep 422.05 490.70 594.00 402.50 266.00

PE of strike 17050 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 7.45 10.85 10.90 7.05 19053.00
23 Thu Sep 12.15 30.00 30.00 10.55 11722.00
22 Wed Sep 27.70 34.05 40.85 24.65 5676.00
21 Tue Sep 38.00 65.75 91.65 34.70 7339.00
20 Mon Sep 82.20 50.00 105.70 38.20 7409.00

Nifty 50 (NIFTY) 17000 strike 17000 CE charts 17000 PE charts

Call of strike 17000 is 853.2 in-of-the-money, but PE of strike 17000 is 853.2 out-the-money.

CE of strike 17000 has 853.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 863.70 897.55 944.85 835.00 5964.00
23 Thu Sep 847.25 650.00 856.00 650.00 7321.00
22 Wed Sep 605.25 597.65 637.45 565.75 4215.00
21 Tue Sep 597.65 400.00 603.70 400.00 10192.00
20 Mon Sep 464.60 500.00 651.50 444.00 7952.00

PE of strike 17000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 7.15 9.90 9.90 6.70 199092.00
23 Thu Sep 11.40 10.50 18.65 9.80 131781.00
22 Wed Sep 24.85 28.10 37.00 22.35 62321.00
21 Tue Sep 34.15 79.95 81.90 30.00 117265.00
20 Mon Sep 74.15 44.00 86.90 34.50 98015.00

Nifty 50 (NIFTY) 16950 strike 16950 CE charts 16950 PE charts

Call of strike 16950 is 903.2 in-of-the-money, but PE of strike 16950 is 903.2 out-the-money.

CE of strike 16950 has 903.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 904.75 945.90 986.00 885.55 45.00
23 Thu Sep 901.75 713.95 907.65 713.95 42.00
22 Wed Sep 636.05 641.90 666.85 636.05 16.00
21 Tue Sep 641.90 554.20 643.20 462.50 70.00
20 Mon Sep 505.85 546.00 664.85 496.90 129.00

PE of strike 16950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 6.40 8.55 8.85 6.00 17705.00
23 Thu Sep 10.50 14.05 16.05 9.05 13479.00
22 Wed Sep 21.95 27.30 32.90 19.90 4377.00
21 Tue Sep 30.50 45.25 72.75 27.40 6281.00
20 Mon Sep 66.00 43.95 80.00 31.00 5428.00

Nifty 50 (NIFTY) 16900 strike 16900 CE charts 16900 PE charts

Call of strike 16900 is 953.2 in-of-the-money, but PE of strike 16900 is 953.2 out-the-money.

CE of strike 16900 has 953.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 959.95 1015.00 1043.15 935.00 317.00
23 Thu Sep 945.85 765.85 958.60 760.25 1003.00
22 Wed Sep 691.95 687.70 730.80 659.60 471.00
21 Tue Sep 686.90 581.35 694.75 504.85 649.00
20 Mon Sep 551.15 621.35 743.55 528.20 996.00

PE of strike 16900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 5.90 7.10 8.00 5.55 93589.00
23 Thu Sep 9.65 14.35 15.40 8.40 46410.00
22 Wed Sep 19.25 24.70 29.45 17.70 22692.00
21 Tue Sep 27.95 71.00 71.00 16.10 34315.00
20 Mon Sep 60.50 34.70 71.00 27.60 32997.00

Nifty 50 (NIFTY) 16850 strike 16850 CE charts 16850 PE charts

Call of strike 16850 is 1003.2 in-of-the-money, but PE of strike 16850 is 1003.2 out-the-money.

CE of strike 16850 has 1003.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1011.55 1050.00 1085.60 984.50 110.00
23 Thu Sep 997.45 844.10 1002.95 829.20 286.00
22 Wed Sep 745.00 740.00 768.25 740.00 31.00
21 Tue Sep 732.80 604.55 744.00 544.05 144.00
20 Mon Sep 593.90 627.95 776.85 584.60 68.00

PE of strike 16850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 5.55 7.00 7.55 5.15 10283.00
23 Thu Sep 8.85 13.00 13.05 7.00 7592.00
22 Wed Sep 17.50 22.05 26.50 16.15 2403.00
21 Tue Sep 25.10 56.10 58.80 22.30 4707.00
20 Mon Sep 53.45 30.95 65.00 25.30 4629.00

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

Call of strike 16800 is 1053.2 in-of-the-money, but PE of strike 16800 is 1053.2 out-the-money.

CE of strike 16800 has 1053.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1063.45 1117.85 1138.90 1035.10 742.00
23 Thu Sep 1043.85 865.10 1054.85 860.65 1329.00
22 Wed Sep 786.45 780.00 824.50 750.00 843.00
21 Tue Sep 784.70 676.00 789.05 590.00 606.00
20 Mon Sep 637.20 697.20 825.55 616.10 1054.00

PE of strike 16800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 5.15 7.50 7.50 4.80 150107.00
23 Thu Sep 8.25 13.20 13.20 7.15 65846.00
22 Wed Sep 15.80 20.30 24.40 14.75 26826.00
21 Tue Sep 23.15 44.30 53.50 20.00 35789.00
20 Mon Sep 50.20 28.70 58.95 22.55 35625.00

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

Call of strike 16750 is 1103.2 in-of-the-money, but PE of strike 16750 is 1103.2 out-the-money.

CE of strike 16750 has 1103.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1100.80 1165.00 1190.05 1081.15 93.00
23 Thu Sep 1087.45 915.00 1100.00 910.00 133.00
22 Wed Sep 829.55 815.90 870.00 807.15 68.00
21 Tue Sep 818.25 694.45 818.25 634.10 42.00
20 Mon Sep 681.05 777.85 854.15 668.55 90.00

PE of strike 16750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 4.65 6.10 6.20 4.35 7392.00
23 Thu Sep 7.60 8.10 12.00 6.75 4547.00
22 Wed Sep 14.10 17.40 22.05 13.20 1811.00
21 Tue Sep 20.75 13.65 49.40 13.60 3216.00
20 Mon Sep 43.65 29.55 55.00 20.65 4441.00

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

Call of strike 16700 is 1153.2 in-of-the-money, but PE of strike 16700 is 1153.2 out-the-money.

CE of strike 16700 has 1153.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1165.25 1224.70 1243.90 1135.00 649.00
23 Thu Sep 1141.00 968.25 1150.50 960.00 1471.00
22 Wed Sep 880.50 852.20 922.85 849.15 983.00
21 Tue Sep 880.85 785.00 890.50 681.00 689.00
20 Mon Sep 729.50 795.90 935.75 707.00 1372.00

PE of strike 16700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 4.35 5.65 5.75 4.05 81539.00
23 Thu Sep 7.10 11.90 11.90 6.05 45010.00
22 Wed Sep 12.60 17.30 20.10 11.95 14309.00
21 Tue Sep 18.90 39.70 44.25 16.10 23488.00
20 Mon Sep 41.80 27.00 49.80 18.65 22722.00

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

Call of strike 16650 is 1203.2 in-of-the-money, but PE of strike 16650 is 1203.2 out-the-money.

CE of strike 16650 has 1203.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1177.90 1261.70 1270.35 1177.05 58.00
23 Thu Sep 1193.20 1019.45 1197.35 1009.35 28.00
22 Wed Sep 934.70 959.70 967.00 900.00 9.00
21 Tue Sep 927.65 851.10 933.75 729.65 83.00
20 Mon Sep 781.20 863.25 968.00 751.30 139.00

PE of strike 16650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 4.20 5.55 5.65 3.85 6518.00
23 Thu Sep 6.90 6.50 9.95 6.00 4258.00
22 Wed Sep 11.75 16.15 18.70 11.25 2803.00
21 Tue Sep 17.80 40.00 58.65 11.60 2923.00
20 Mon Sep 37.40 24.75 45.75 17.70 3205.00

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

Call of strike 16600 is 1253.2 in-of-the-money, but PE of strike 16600 is 1253.2 out-the-money.

CE of strike 16600 has 1253.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1266.30 1295.30 1339.00 1233.05 1099.00
23 Thu Sep 1238.30 1060.00 1253.00 1053.60 1551.00
22 Wed Sep 981.75 973.00 1018.45 945.25 685.00
21 Tue Sep 972.35 877.15 981.00 774.70 500.00
20 Mon Sep 827.75 900.25 1026.70 799.90 2593.00

PE of strike 16600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 3.70 4.85 5.45 3.30 93234.00
23 Thu Sep 6.50 7.05 9.90 5.40 41904.00
22 Wed Sep 10.40 15.15 16.90 9.90 14014.00
21 Tue Sep 16.20 38.95 39.00 14.20 19001.00
20 Mon Sep 34.40 18.95 41.50 15.45 22134.00

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

Call of strike 16550 is 1303.2 in-of-the-money, but PE of strike 16550 is 1303.2 out-the-money.

CE of strike 16550 has 1303.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1307.30 1357.25 1377.85 1307.30 6.00
23 Thu Sep 1294.15 1176.00 1302.75 1176.00 18.00
22 Wed Sep 1027.20 1055.50 1058.15 1027.20 18.00
21 Tue Sep 969.95 930.00 969.95 851.45 8.00
20 Mon Sep 875.00 955.95 980.00 875.00 38.00

PE of strike 16550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 3.60 5.20 5.20 3.20 13295.00
23 Thu Sep 6.35 9.05 9.30 5.45 8670.00
22 Wed Sep 9.95 10.05 16.05 9.55 3777.00
21 Tue Sep 15.65 38.70 38.70 14.00 3061.00
20 Mon Sep 33.10 45.00 45.00 15.40 3298.00

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

Call of strike 16500 is 1353.2 in-of-the-money, but PE of strike 16500 is 1353.2 out-the-money.

CE of strike 16500 has 1353.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1362.85 1410.90 1440.50 1327.30 4124.00
23 Thu Sep 1339.85 1159.50 1352.15 1159.50 2084.00
22 Wed Sep 1079.55 1080.00 1120.20 1046.15 2283.00
21 Tue Sep 1071.10 951.05 1083.25 867.70 1832.00
20 Mon Sep 920.90 975.00 1128.50 895.00 2535.00

PE of strike 16500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 3.30 4.70 4.80 3.00 166245.00
23 Thu Sep 5.80 8.45 8.85 5.00 100102.00
22 Wed Sep 8.85 14.20 14.85 8.25 23582.00
21 Tue Sep 13.70 32.15 32.25 12.00 36587.00
20 Mon Sep 28.40 17.10 35.00 13.40 37360.00

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

Call of strike 16450 is 1403.2 in-of-the-money, but PE of strike 16450 is 1403.2 out-the-money.

CE of strike 16450 has 1403.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1446.95 1463.50 1463.50 1446.95 4.00
23 Thu Sep 1397.00 1234.55 1397.00 1234.55 18.00
22 Wed Sep 1149.85 1156.60 1156.65 1149.80 4.00
21 Tue Sep 1129.65 965.00 1129.65 950.40 4.00
20 Mon Sep 968.60 1084.75 1135.80 960.00 18.00

PE of strike 16450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.95 3.70 4.65 2.70 5060.00
23 Thu Sep 5.30 5.05 8.25 4.55 6444.00
22 Wed Sep 8.35 10.55 13.35 7.90 2056.00
21 Tue Sep 13.25 32.30 32.30 11.80 2572.00
20 Mon Sep 25.80 16.35 32.45 12.70 4932.00

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

Call of strike 16400 is 1453.2 in-of-the-money, but PE of strike 16400 is 1453.2 out-the-money.

CE of strike 16400 has 1453.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1459.10 1524.35 1540.00 1430.50 252.00
23 Thu Sep 1434.25 1271.60 1449.85 1268.95 355.00
22 Wed Sep 1181.10 1162.85 1218.30 1147.60 60.00
21 Tue Sep 1173.40 1071.90 1175.65 969.15 127.00
20 Mon Sep 1011.30 1090.00 1225.00 995.15 317.00

PE of strike 16400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.80 3.85 4.75 2.35 41366.00
23 Thu Sep 5.10 5.00 7.60 4.15 30608.00
22 Wed Sep 7.35 11.70 12.15 6.85 8353.00
21 Tue Sep 11.55 28.00 28.00 10.15 12704.00
20 Mon Sep 24.30 15.75 29.75 11.50 14265.00

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

Call of strike 16350 is 1503.2 in-of-the-money, but PE of strike 16350 is 1503.2 out-the-money.

CE of strike 16350 has 1503.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1510.00 1578.20 1586.70 1510.00 19.00
23 Thu Sep 1478.20 1343.80 1478.60 1343.80 10.00
22 Wed Sep 1228.90 1206.60 1243.00 1206.60 9.00
21 Tue Sep 1186.95 1077.50 1186.95 1032.95 26.00
20 Mon Sep 1068.90 1158.15 1262.75 1065.55 46.00

PE of strike 16350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.75 3.25 3.55 2.55 1279.00
23 Thu Sep 4.65 5.15 7.10 3.85 1183.00
22 Wed Sep 7.05 9.90 11.35 6.65 950.00
21 Tue Sep 11.00 27.05 27.05 9.85 1135.00
20 Mon Sep 21.20 15.10 26.80 8.25 1692.00

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

Call of strike 16300 is 1553.2 in-of-the-money, but PE of strike 16300 is 1553.2 out-the-money.

CE of strike 16300 has 1553.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1563.55 1618.00 1642.00 1524.75 276.00
23 Thu Sep 1539.30 1362.00 1551.55 1362.00 205.00
22 Wed Sep 1283.50 1307.50 1317.65 1265.00 168.00
21 Tue Sep 1270.30 1149.00 1277.00 1061.50 148.00
20 Mon Sep 1117.30 1161.00 1318.00 1091.00 273.00

PE of strike 16300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.55 3.95 4.00 2.30 38094.00
23 Thu Sep 4.30 7.50 7.50 3.55 31687.00
22 Wed Sep 6.80 10.60 13.75 6.35 7738.00
21 Tue Sep 10.60 24.95 24.95 9.25 12101.00
20 Mon Sep 20.15 19.95 24.85 10.15 11396.00

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

Call of strike 16250 is 1603.2 in-of-the-money, but PE of strike 16250 is 1603.2 out-the-money.

CE of strike 16250 has 1603.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1670.00 1659.75 1670.00 1659.75 9.00
23 Thu Sep 1587.70 1485.00 1587.70 1468.30 50.00
22 Wed Sep 1355.95 1321.70 1355.95 1321.70 6.00
21 Tue Sep 1190.00 1210.80 1214.70 1151.70 4.00
20 Mon Sep 1169.90 1289.80 1289.80 1169.90 11.00

PE of strike 16250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.40 3.25 3.25 2.25 1917.00
23 Thu Sep 3.90 4.95 6.30 3.25 1806.00
22 Wed Sep 6.40 9.05 10.00 5.85 739.00
21 Tue Sep 9.55 12.35 20.30 8.70 1198.00
20 Mon Sep 18.10 13.75 22.60 9.60 1541.00

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

Call of strike 16200 is 1653.2 in-of-the-money, but PE of strike 16200 is 1653.2 out-the-money.

CE of strike 16200 has 1653.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1662.95 1721.10 1741.00 1636.20 57.00
23 Thu Sep 1638.40 1466.50 1648.95 1466.50 254.00
22 Wed Sep 1378.90 1344.00 1418.05 1344.00 226.00
21 Tue Sep 1368.05 1250.80 1375.00 1176.15 103.00
20 Mon Sep 1200.90 1295.55 1423.30 1180.05 171.00

PE of strike 16200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.50 3.20 3.20 2.30 29005.00
23 Thu Sep 3.80 4.70 5.90 3.00 25958.00
22 Wed Sep 5.95 9.40 9.60 5.50 7022.00
21 Tue Sep 9.20 21.00 21.00 8.30 10143.00
20 Mon Sep 16.70 17.85 21.10 9.00 9358.00

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

Call of strike 16150 is 1703.2 in-of-the-money, but PE of strike 16150 is 1703.2 out-the-money.

CE of strike 16150 has 1703.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1667.95 0.00 0.00 0.00 0.00
23 Thu Sep 1667.95 1667.95 1667.95 1667.95 1.00
22 Wed Sep 1454.15 1418.95 1454.15 1418.95 3.00
21 Tue Sep 1356.80 1356.80 1356.80 1356.80 1.00
20 Mon Sep 1313.75 1306.35 1313.75 1306.35 2.00

PE of strike 16150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.35 2.55 3.15 2.15 1189.00
23 Thu Sep 3.65 4.00 5.75 2.90 1493.00
22 Wed Sep 5.65 7.20 8.70 5.40 734.00
21 Tue Sep 8.25 14.95 17.35 7.75 1068.00
20 Mon Sep 15.05 11.50 19.00 8.70 1252.00

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

Call of strike 16100 is 1753.2 in-of-the-money, but PE of strike 16100 is 1753.2 out-the-money.

CE of strike 16100 has 1753.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1763.30 1830.45 1831.75 1735.85 105.00
23 Thu Sep 1743.60 1569.95 1750.45 1569.95 91.00
22 Wed Sep 1500.35 1477.95 1515.00 1460.00 83.00
21 Tue Sep 1449.75 1321.00 1449.75 1277.55 26.00
20 Mon Sep 1299.90 1402.20 1472.00 1280.00 37.00

PE of strike 16100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.40 2.80 2.80 2.25 13401.00
23 Thu Sep 3.55 4.95 5.50 2.50 11792.00
22 Wed Sep 5.35 13.65 13.65 5.00 4330.00
21 Tue Sep 7.95 15.70 16.05 7.25 6301.00
20 Mon Sep 14.35 13.00 17.80 8.30 6436.00

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

Call of strike 16050 is 1803.2 in-of-the-money, but PE of strike 16050 is 1803.2 out-the-money.

CE of strike 16050 has 1803.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1823.95 1820.00 1823.95 1820.00 5.00
23 Thu Sep 1778.00 1778.00 1778.00 1778.00 1.00
22 Wed Sep 1553.70 1518.05 1553.70 1518.05 3.00
21 Tue Sep 1350.00 0.00 0.00 0.00 0.00
20 Mon Sep 1350.00 1400.00 1400.00 1350.00 2.00

PE of strike 16050 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.25 2.50 2.65 1.90 953.00
23 Thu Sep 3.40 4.45 5.30 2.80 439.00
22 Wed Sep 5.15 5.35 11.75 4.80 563.00
21 Tue Sep 7.75 16.95 16.95 6.85 1498.00
20 Mon Sep 13.25 13.05 16.25 7.85 1939.00

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

Call of strike 16000 is 1853.2 in-of-the-money, but PE of strike 16000 is 1853.2 out-the-money.

CE of strike 16000 has 1853.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1856.40 1894.45 1937.00 1830.00 769.00
23 Thu Sep 1838.75 1654.55 1851.85 1646.25 1252.00
22 Wed Sep 1575.65 1562.40 1614.95 1530.15 690.00
21 Tue Sep 1568.95 1444.85 1574.70 1353.35 347.00
20 Mon Sep 1405.45 1490.00 1614.00 1377.00 385.00

PE of strike 16000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.35 2.60 2.60 2.10 68836.00
23 Thu Sep 3.20 5.45 5.45 2.25 49801.00
22 Wed Sep 4.85 5.90 8.45 4.50 18021.00
21 Tue Sep 7.10 13.10 13.80 6.25 28624.00
20 Mon Sep 12.15 9.55 15.45 7.55 28431.00

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

Call of strike 15950 is 1903.2 in-of-the-money, but PE of strike 15950 is 1903.2 out-the-money.

CE of strike 15950 has 1903.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1950.00 1950.00 1950.00 1950.00 1.00
23 Thu Sep 1913.00 1880.00 1913.00 1880.00 2.00
22 Wed Sep 1662.60 1621.00 1662.60 1621.00 5.00
21 Tue Sep 1602.50 0.00 0.00 0.00 0.00
20 Mon Sep 1602.50 1586.00 1602.50 1586.00 2.00

PE of strike 15950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.10 2.05 2.45 1.80 743.00
23 Thu Sep 3.05 3.00 4.75 2.05 638.00
22 Wed Sep 4.30 5.85 6.80 4.10 523.00
21 Tue Sep 6.45 12.30 12.40 6.05 941.00
20 Mon Sep 11.25 10.05 13.90 6.95 1149.00

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

Call of strike 15900 is 1953.2 in-of-the-money, but PE of strike 15900 is 1953.2 out-the-money.

CE of strike 15900 has 1953.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1965.95 1995.00 2030.00 1937.10 51.00
23 Thu Sep 1939.20 1776.00 1952.95 1776.00 51.00
22 Wed Sep 1681.20 1670.95 1719.80 1668.50 41.00
21 Tue Sep 1659.35 1578.00 1661.05 1471.15 16.00
20 Mon Sep 1492.90 1580.05 1710.00 1484.00 62.00

PE of strike 15900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.35 2.55 2.70 2.00 10339.00
23 Thu Sep 2.85 3.05 4.75 1.85 7284.00
22 Wed Sep 4.50 6.20 8.60 4.05 3020.00
21 Tue Sep 6.20 13.00 14.50 5.40 7998.00
20 Mon Sep 11.55 7.85 13.20 6.65 5873.00

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

Call of strike 15850 is 2003.2 in-of-the-money, but PE of strike 15850 is 2003.2 out-the-money.

CE of strike 15850 has 2003.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2023.75 2049.05 2090.00 1986.80 8.00
23 Thu Sep 1970.00 1970.00 1970.00 1970.00 1.00
22 Wed Sep 1754.20 1718.60 1754.20 1718.60 2.00
21 Tue Sep 1780.65 0.00 0.00 0.00 0.00
20 Mon Sep 1780.65 0.00 0.00 0.00 0.00

PE of strike 15850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.25 2.20 3.40 1.55 249.00
23 Thu Sep 3.00 2.70 5.80 2.30 767.00
22 Wed Sep 4.35 5.20 6.15 3.95 306.00
21 Tue Sep 5.80 6.80 11.15 5.55 957.00
20 Mon Sep 10.30 8.15 12.40 6.50 1096.00

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

Call of strike 15800 is 2053.2 in-of-the-money, but PE of strike 15800 is 2053.2 out-the-money.

CE of strike 15800 has 2053.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2064.45 2114.35 2134.20 2035.15 74.00
23 Thu Sep 2042.50 1926.00 2051.85 1920.00 93.00
22 Wed Sep 1775.25 1790.00 1800.00 1763.60 24.00
21 Tue Sep 1758.55 1660.00 1759.90 1553.00 47.00
20 Mon Sep 1592.20 1685.75 1780.00 1580.00 48.00

PE of strike 15800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.20 2.70 2.90 1.85 7922.00
23 Thu Sep 2.90 4.00 6.00 2.25 6464.00
22 Wed Sep 4.50 7.50 8.30 4.05 2695.00
21 Tue Sep 5.80 11.75 11.75 5.10 7096.00
20 Mon Sep 9.75 7.05 11.95 6.25 5466.00

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

Call of strike 15750 is 2103.2 in-of-the-money, but PE of strike 15750 is 2103.2 out-the-money.

CE of strike 15750 has 2103.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2051.85 0.00 0.00 0.00 0.00
23 Thu Sep 2051.85 2051.85 2051.85 2051.85 1.00
22 Wed Sep 1816.30 1816.30 1816.30 1816.30 1.00
21 Tue Sep 1650.00 0.00 0.00 0.00 0.00
20 Mon Sep 1650.00 1707.95 1801.05 1650.00 9.00

PE of strike 15750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.25 2.15 2.75 1.70 258.00
23 Thu Sep 2.90 2.70 4.15 2.05 559.00
22 Wed Sep 4.10 5.20 7.45 3.60 354.00
21 Tue Sep 5.70 10.00 10.00 5.15 944.00
20 Mon Sep 9.15 8.15 11.15 5.90 701.00

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

Call of strike 15700 is 2153.2 in-of-the-money, but PE of strike 15700 is 2153.2 out-the-money.

CE of strike 15700 has 2153.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2158.00 2207.10 2235.00 2152.00 24.00
23 Thu Sep 2135.30 2016.55 2140.00 2016.55 25.00
22 Wed Sep 1875.00 1871.35 1875.00 1839.15 9.00
21 Tue Sep 1755.00 1758.00 1758.00 1659.85 9.00
20 Mon Sep 1692.75 1781.25 1816.50 1681.25 14.00

PE of strike 15700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.10 1.85 2.30 1.80 4036.00
23 Thu Sep 2.95 6.50 6.50 2.10 4654.00
22 Wed Sep 3.95 3.90 7.60 3.55 2656.00
21 Tue Sep 5.40 7.10 10.55 4.85 4551.00
20 Mon Sep 8.85 10.55 10.65 5.65 3372.00

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

Call of strike 15650 is 2203.2 in-of-the-money, but PE of strike 15650 is 2203.2 out-the-money.

CE of strike 15650 has 2203.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2143.95 0.00 0.00 0.00 0.00
23 Thu Sep 2143.95 2143.95 2143.95 2143.95 1.00
22 Wed Sep 2080.65 0.00 0.00 0.00 0.00
21 Tue Sep 2080.65 0.00 0.00 0.00 0.00
20 Mon Sep 2080.65 0.00 0.00 0.00 0.00

PE of strike 15650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.15 2.15 2.50 1.75 91.00
23 Thu Sep 2.80 3.95 4.50 2.40 64.00
22 Wed Sep 3.95 5.95 5.95 3.85 31.00
21 Tue Sep 5.55 8.00 9.30 5.05 536.00
20 Mon Sep 9.10 8.95 10.00 5.10 36.00

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

Call of strike 15600 is 2253.2 in-of-the-money, but PE of strike 15600 is 2253.2 out-the-money.

CE of strike 15600 has 2253.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2256.15 2309.45 2328.00 2252.55 16.00
23 Thu Sep 2135.00 2140.00 2140.00 2135.00 5.00
22 Wed Sep 1971.45 1983.60 1988.00 1951.25 14.00
21 Tue Sep 1897.35 1802.80 1897.35 1802.80 7.00
20 Mon Sep 1803.10 1930.40 2014.00 1801.25 58.00

PE of strike 15600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.10 2.50 2.50 1.80 9563.00
23 Thu Sep 2.80 2.75 4.30 2.25 2250.00
22 Wed Sep 4.15 6.00 7.60 3.60 2081.00
21 Tue Sep 5.15 7.00 9.00 4.70 4560.00
20 Mon Sep 7.60 6.15 9.70 5.30 5725.00

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

Call of strike 15550 is 2303.2 in-of-the-money, but PE of strike 15550 is 2303.2 out-the-money.

CE of strike 15550 has 2303.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 3110.10 3110.10 3110.10 3110.10 1.00
23 Thu Sep 2106.60 0.00 0.00 0.00 0.00
22 Wed Sep 2106.60 0.00 0.00 0.00 0.00
21 Tue Sep 2106.60 0.00 0.00 0.00 0.00
20 Mon Sep 2106.60 0.00 0.00 0.00 0.00

PE of strike 15550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.20 2.25 2.65 1.65 360.00
23 Thu Sep 3.25 3.40 5.30 2.30 19.00
22 Wed Sep 3.80 3.10 4.95 3.10 94.00
21 Tue Sep 6.25 7.90 9.65 4.35 87.00
20 Mon Sep 6.95 16.25 16.25 1.05 19.00

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

Call of strike 15500 is 2353.2 in-of-the-money, but PE of strike 15500 is 2353.2 out-the-money.

CE of strike 15500 has 2353.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2359.45 2393.65 2439.00 2327.55 660.00
23 Thu Sep 2336.80 2187.50 2348.55 2179.70 864.00
22 Wed Sep 2072.90 2049.95 2107.00 2040.00 179.00
21 Tue Sep 2060.00 1941.65 2065.00 1840.55 205.00
20 Mon Sep 1899.55 1995.00 2095.00 1863.95 321.00

PE of strike 15500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.95 2.00 2.20 1.60 19387.00
23 Thu Sep 2.65 3.35 4.05 1.90 18653.00
22 Wed Sep 3.45 3.55 4.75 3.20 4913.00
21 Tue Sep 4.70 8.95 8.95 4.15 6990.00
20 Mon Sep 6.70 11.45 11.45 4.65 10485.00

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

Call of strike 15450 is 2403.2 in-of-the-money, but PE of strike 15450 is 2403.2 out-the-money.

CE of strike 15450 has 2403.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2096.35 0.00 0.00 0.00 0.00
23 Thu Sep 2096.35 0.00 0.00 0.00 0.00
22 Wed Sep 2096.35 0.00 0.00 0.00 0.00
21 Tue Sep 2096.35 0.00 0.00 0.00 0.00
20 Mon Sep 2096.35 0.00 0.00 0.00 0.00

PE of strike 15450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.10 2.00 2.30 1.75 521.00
23 Thu Sep 2.20 3.05 4.20 1.95 20.00
22 Wed Sep 3.65 3.05 5.45 3.05 27.00
21 Tue Sep 3.55 0.00 0.00 0.00 0.00
20 Mon Sep 3.55 3.55 3.55 3.55 1.00

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

Call of strike 15400 is 2453.2 in-of-the-money, but PE of strike 15400 is 2453.2 out-the-money.

CE of strike 15400 has 2453.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2451.90 2491.90 2491.90 2433.45 20.00
23 Thu Sep 2374.15 2328.00 2378.70 2325.00 206.00
22 Wed Sep 2160.10 2190.00 2205.00 2160.10 8.00
21 Tue Sep 2169.70 2098.90 2169.70 2098.90 2.00
20 Mon Sep 1975.80 2073.95 2088.70 1975.80 8.00

PE of strike 15400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.05 2.25 2.25 1.80 3239.00
23 Thu Sep 2.60 2.65 4.95 2.05 3737.00
22 Wed Sep 3.95 4.20 5.40 3.05 1775.00
21 Tue Sep 4.55 4.45 7.85 4.20 2136.00
20 Mon Sep 6.35 5.60 7.70 4.45 1954.00

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

Call of strike 15350 is 2503.2 in-of-the-money, but PE of strike 15350 is 2503.2 out-the-money.

CE of strike 15350 has 2503.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1281.45 0.00 0.00 0.00 0.00
23 Thu Sep 1281.45 0.00 0.00 0.00 0.00
22 Wed Sep 1281.45 0.00 0.00 0.00 0.00
21 Tue Sep 1281.45 0.00 0.00 0.00 0.00
20 Mon Sep 1281.45 0.00 0.00 0.00 0.00

PE of strike 15350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.00 1.95 2.25 1.45 201.00
23 Thu Sep 2.50 4.00 4.00 2.25 20.00
22 Wed Sep 4.30 4.00 6.00 3.70 21.00
21 Tue Sep 4.15 0.15 5.90 0.15 38.00
20 Mon Sep 6.50 0.00 0.00 0.00 0.00

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

Call of strike 15300 is 2553.2 in-of-the-money, but PE of strike 15300 is 2553.2 out-the-money.

CE of strike 15300 has 2553.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2539.00 2623.95 2623.95 2539.00 4.00
23 Thu Sep 2547.55 2547.55 2547.55 2547.55 1.00
22 Wed Sep 2250.00 0.00 0.00 0.00 0.00
21 Tue Sep 2250.00 2250.00 2250.00 2250.00 3.00
20 Mon Sep 2178.70 2250.90 2270.00 2178.70 3.00

PE of strike 15300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.95 1.60 2.05 1.60 2778.00
23 Thu Sep 2.55 3.00 4.50 2.00 1484.00
22 Wed Sep 3.75 4.75 4.75 3.50 1573.00
21 Tue Sep 4.55 4.60 7.05 3.95 4993.00
20 Mon Sep 6.85 3.75 7.25 3.75 2753.00

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

Call of strike 15250 is 2603.2 in-of-the-money, but PE of strike 15250 is 2603.2 out-the-money.

CE of strike 15250 has 2603.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2645.00 2651.55 2651.55 2645.00 3.00
23 Thu Sep 2376.55 0.00 0.00 0.00 0.00
22 Wed Sep 2376.55 0.00 0.00 0.00 0.00
21 Tue Sep 2376.55 0.00 0.00 0.00 0.00
20 Mon Sep 2376.55 0.00 0.00 0.00 0.00

PE of strike 15250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.25 1.55 2.40 1.55 2332.00
23 Thu Sep 2.65 5.45 5.45 2.65 38.00
22 Wed Sep 4.70 5.40 5.40 4.00 6.00
21 Tue Sep 4.10 6.80 7.20 4.10 51.00
20 Mon Sep 5.15 4.50 7.35 4.50 5.00

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

Call of strike 15200 is 2653.2 in-of-the-money, but PE of strike 15200 is 2653.2 out-the-money.

CE of strike 15200 has 2653.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2687.70 2720.00 2733.20 2687.70 41.00
23 Thu Sep 2570.00 2565.00 2570.00 2565.00 4.00
22 Wed Sep 2370.35 2370.35 2370.35 2370.35 1.00
21 Tue Sep 2294.10 2220.65 2294.10 2220.65 8.00
20 Mon Sep 2194.10 2212.40 2212.40 2175.75 2.00

PE of strike 15200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.80 1.60 2.00 1.55 1411.00
23 Thu Sep 2.30 1.75 4.00 1.60 543.00
22 Wed Sep 3.65 5.00 5.00 3.55 301.00
21 Tue Sep 4.30 5.70 6.85 4.00 1575.00
20 Mon Sep 5.75 4.75 6.75 3.40 1432.00

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

Call of strike 15150 is 2703.2 in-of-the-money, but PE of strike 15150 is 2703.2 out-the-money.

CE of strike 15150 has 2703.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2298.30 0.00 0.00 0.00 0.00
23 Thu Sep 2298.30 0.00 0.00 0.00 0.00
22 Wed Sep 2298.30 0.00 0.00 0.00 0.00
21 Tue Sep 2298.30 0.00 0.00 0.00 0.00
20 Mon Sep 2298.30 0.00 0.00 0.00 0.00

PE of strike 15150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.45 1.85 2.05 1.40 11456.00
23 Thu Sep 3.00 3.00 3.00 1.90 12.00
22 Wed Sep 5.25 0.00 0.00 0.00 0.00
21 Tue Sep 5.25 0.00 0.00 0.00 0.00
20 Mon Sep 5.25 0.00 0.00 0.00 0.00

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

Call of strike 15100 is 2753.2 in-of-the-money, but PE of strike 15100 is 2753.2 out-the-money.

CE of strike 15100 has 2753.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2597.55 0.00 0.00 0.00 0.00
23 Thu Sep 2597.55 2596.85 2597.55 2596.85 2.00
22 Wed Sep 2447.80 2447.80 2447.80 2447.80 2.00
21 Tue Sep 2505.00 0.00 0.00 0.00 0.00
20 Mon Sep 2505.00 2491.00 2505.00 2491.00 3.00

PE of strike 15100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.85 1.60 2.00 1.50 1778.00
23 Thu Sep 2.05 1.60 4.15 1.50 772.00
22 Wed Sep 3.75 3.85 4.70 3.20 27.00
21 Tue Sep 4.15 7.50 7.50 3.55 1587.00
20 Mon Sep 5.55 4.50 6.60 4.15 1372.00

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

Call of strike 15050 is 2803.2 in-of-the-money, but PE of strike 15050 is 2803.2 out-the-money.

CE of strike 15050 has 2803.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2838.85 2838.85 2838.85 2838.85 1.00
23 Thu Sep 2365.45 0.00 0.00 0.00 0.00
22 Wed Sep 2365.45 0.00 0.00 0.00 0.00
21 Tue Sep 2365.45 0.00 0.00 0.00 0.00
20 Mon Sep 2365.45 0.00 0.00 0.00 0.00

PE of strike 15050 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.95 1.80 2.00 1.40 255.00
23 Thu Sep 2.35 2.55 2.55 2.35 10.00
22 Wed Sep 4.05 0.00 0.00 0.00 0.00
21 Tue Sep 4.05 4.60 4.60 4.05 8.00
20 Mon Sep 5.45 4.85 5.95 4.80 40.00

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

Call of strike 15000 is 2853.2 in-of-the-money, but PE of strike 15000 is 2853.2 out-the-money.

CE of strike 15000 has 2853.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2854.65 2916.40 2941.45 2830.00 816.00
23 Thu Sep 2843.25 2660.55 2850.00 2660.55 798.00
22 Wed Sep 2578.15 2562.15 2611.05 2533.35 578.00
21 Tue Sep 2565.85 2454.55 2566.00 2343.45 1924.00
20 Mon Sep 2408.35 2490.00 2610.20 2366.95 1881.00

PE of strike 15000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.60 2.90 3.90 1.40 22217.00
23 Thu Sep 2.35 2.15 3.70 1.70 16370.00
22 Wed Sep 3.30 3.50 3.95 2.65 3304.00
21 Tue Sep 3.80 6.45 6.70 3.25 10217.00
20 Mon Sep 4.75 7.10 7.10 3.05 7465.00

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

Call of strike 14950 is 2903.2 in-of-the-money, but PE of strike 14950 is 2903.2 out-the-money.

CE of strike 14950 has 2903.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1411.75 0.00 0.00 0.00 0.00
23 Thu Sep 1411.75 0.00 0.00 0.00 0.00
22 Wed Sep 1411.75 0.00 0.00 0.00 0.00
21 Tue Sep 1411.75 0.00 0.00 0.00 0.00
20 Mon Sep 1411.75 0.00 0.00 0.00 0.00

PE of strike 14950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.40 1.95 2.15 1.00 6005.00
23 Thu Sep 7.50 0.00 0.00 0.00 0.00
22 Wed Sep 7.50 0.00 0.00 0.00 0.00
21 Tue Sep 7.50 0.00 0.00 0.00 0.00
20 Mon Sep 7.50 0.00 0.00 0.00 0.00

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

Call of strike 14900 is 2953.2 in-of-the-money, but PE of strike 14900 is 2953.2 out-the-money.

CE of strike 14900 has 2953.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2985.00 2986.65 2986.65 2938.45 280.00
23 Thu Sep 2700.05 0.00 0.00 0.00 0.00
22 Wed Sep 2700.05 2668.05 2700.05 2658.00 33.00
21 Tue Sep 2490.45 2490.00 2500.00 2445.75 41.00
20 Mon Sep 2496.40 2650.00 2700.00 2496.00 40.00

PE of strike 14900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.65 1.30 2.00 1.30 5571.00
23 Thu Sep 1.75 3.45 3.50 1.60 114.00
22 Wed Sep 3.10 3.75 4.05 2.50 104.00
21 Tue Sep 4.00 5.00 5.95 3.35 65.00
20 Mon Sep 3.70 3.95 5.40 2.30 97.00

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

Call of strike 14850 is 3003.2 in-of-the-money, but PE of strike 14850 is 3003.2 out-the-money.

CE of strike 14850 has 3003.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2350.00 0.00 0.00 0.00 0.00
23 Thu Sep 2350.00 0.00 0.00 0.00 0.00
22 Wed Sep 2350.00 0.00 0.00 0.00 0.00
21 Tue Sep 2350.00 0.00 0.00 0.00 0.00
20 Mon Sep 2350.00 0.00 0.00 0.00 0.00

PE of strike 14850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.85 2.60 2.60 0.80 93.00
23 Thu Sep 2.65 2.35 2.65 2.35 9.00
22 Wed Sep 2.35 2.05 2.35 2.05 2.00
21 Tue Sep 4.65 0.00 0.00 0.00 0.00
20 Mon Sep 4.65 0.00 0.00 0.00 0.00

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

Call of strike 14800 is 3053.2 in-of-the-money, but PE of strike 14800 is 3053.2 out-the-money.

CE of strike 14800 has 3053.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 3084.90 3072.95 3084.90 3072.95 2.00
23 Thu Sep 2876.80 2860.05 2885.00 2852.15 74.00
22 Wed Sep 2600.00 0.00 0.00 0.00 0.00
21 Tue Sep 2600.00 2600.00 2600.00 2600.00 1.00
20 Mon Sep 2775.00 2769.00 2775.00 2769.00 2.00

PE of strike 14800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.60 2.05 2.05 1.25 377.00
23 Thu Sep 2.35 3.00 5.40 2.00 305.00
22 Wed Sep 3.45 3.20 4.00 3.00 140.00
21 Tue Sep 3.90 5.50 5.80 3.05 87.00
20 Mon Sep 4.95 5.35 5.35 2.80 51.00

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

Call of strike 14750 is 3103.2 in-of-the-money, but PE of strike 14750 is 3103.2 out-the-money.

CE of strike 14750 has 3103.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1546.00 0.00 0.00 0.00 0.00
23 Thu Sep 1546.00 0.00 0.00 0.00 0.00
22 Wed Sep 1546.00 0.00 0.00 0.00 0.00
21 Tue Sep 1546.00 0.00 0.00 0.00 0.00
20 Mon Sep 1546.00 0.00 0.00 0.00 0.00

PE of strike 14750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.50 0.00 0.00 0.00 0.00
23 Thu Sep 2.50 3.05 3.05 1.30 4.00
22 Wed Sep 9.10 0.00 0.00 0.00 0.00
21 Tue Sep 9.10 0.00 0.00 0.00 0.00
20 Mon Sep 9.10 0.00 0.00 0.00 0.00

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

Call of strike 14700 is 3153.2 in-of-the-money, but PE of strike 14700 is 3153.2 out-the-money.

CE of strike 14700 has 3153.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2997.85 0.00 0.00 0.00 0.00
23 Thu Sep 2997.85 2997.80 2997.85 2997.80 2.00
22 Wed Sep 2805.00 0.00 0.00 0.00 0.00
21 Tue Sep 2805.00 0.00 0.00 0.00 0.00
20 Mon Sep 2805.00 2810.00 2815.00 2805.00 4.00

PE of strike 14700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.25 3.00 3.00 1.20 29.00
23 Thu Sep 2.70 2.55 3.40 1.60 55.00
22 Wed Sep 2.55 3.95 3.95 2.55 12.00
21 Tue Sep 2.70 2.50 3.50 2.50 12.00
20 Mon Sep 3.80 0.00 0.00 0.00 0.00

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

Call of strike 14650 is 3203.2 in-of-the-money, but PE of strike 14650 is 3203.2 out-the-money.

CE of strike 14650 has 3203.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 3231.10 3248.80 3274.85 3217.10 73.00
23 Thu Sep 2920.60 0.00 0.00 0.00 0.00
22 Wed Sep 2920.60 0.00 0.00 0.00 0.00
21 Tue Sep 2920.60 0.00 0.00 0.00 0.00
20 Mon Sep 2920.60 0.00 0.00 0.00 0.00

PE of strike 14650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.05 2.90 2.90 0.85 1398.00
23 Thu Sep 2.90 2.90 2.90 2.90 11.00
22 Wed Sep 2.70 2.30 2.85 1.40 4.00
21 Tue Sep 2.50 2.30 2.50 2.30 13.00
20 Mon Sep 3.80 0.00 0.00 0.00 0.00

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

Call of strike 14600 is 3253.2 in-of-the-money, but PE of strike 14600 is 3253.2 out-the-money.

CE of strike 14600 has 3253.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 3264.15 3300.00 3320.00 3264.15 4.00
23 Thu Sep 2963.25 0.00 0.00 0.00 0.00
22 Wed Sep 2963.25 0.00 0.00 0.00 0.00
21 Tue Sep 2963.25 0.00 0.00 0.00 0.00
20 Mon Sep 2963.25 0.00 0.00 0.00 0.00

PE of strike 14600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.50 1.25 1.75 1.25 538.00
23 Thu Sep 2.30 2.25 2.85 2.20 39.00
22 Wed Sep 3.50 3.15 3.50 2.80 41.00
21 Tue Sep 3.35 4.95 5.00 3.10 106.00
20 Mon Sep 4.25 3.50 5.35 2.60 249.00

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

Call of strike 14550 is 3303.2 in-of-the-money, but PE of strike 14550 is 3303.2 out-the-money.

CE of strike 14550 has 3303.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1688.10 0.00 0.00 0.00 0.00
23 Thu Sep 1688.10 0.00 0.00 0.00 0.00
22 Wed Sep 1688.10 0.00 0.00 0.00 0.00
21 Tue Sep 1688.10 0.00 0.00 0.00 0.00
20 Mon Sep 1688.10 0.00 0.00 0.00 0.00

PE of strike 14550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 300.70 0.00 0.00 0.00 0.00
23 Thu Sep 300.70 0.00 0.00 0.00 0.00
22 Wed Sep 300.70 0.00 0.00 0.00 0.00
21 Tue Sep 300.70 0.00 0.00 0.00 0.00
20 Mon Sep 300.70 0.00 0.00 0.00 0.00

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

Call of strike 14500 is 3353.2 in-of-the-money, but PE of strike 14500 is 3353.2 out-the-money.

CE of strike 14500 has 3353.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 3362.95 3400.00 3435.00 3326.65 1757.00
23 Thu Sep 3322.90 3172.80 3340.35 3170.00 548.00
22 Wed Sep 3066.70 3051.00 3110.00 3035.00 1621.00
21 Tue Sep 3040.00 2935.00 3050.25 2840.00 296.00
20 Mon Sep 2888.50 2977.70 3102.80 2865.30 66.00

PE of strike 14500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.25 2.40 2.40 1.10 10538.00
23 Thu Sep 2.00 2.20 3.25 1.60 11135.00
22 Wed Sep 2.80 2.90 3.55 2.35 2645.00
21 Tue Sep 2.90 4.05 4.85 2.75 2443.00
20 Mon Sep 4.05 6.00 6.00 2.70 1489.00

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

Call of strike 14450 is 3403.2 in-of-the-money, but PE of strike 14450 is 3403.2 out-the-money.

CE of strike 14450 has 3403.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1760.75 0.00 0.00 0.00 0.00
23 Thu Sep 1760.75 0.00 0.00 0.00 0.00
22 Wed Sep 1760.75 0.00 0.00 0.00 0.00
21 Tue Sep 1760.75 0.00 0.00 0.00 0.00
20 Mon Sep 1760.75 0.00 0.00 0.00 0.00

PE of strike 14450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 274.35 0.00 0.00 0.00 0.00
23 Thu Sep 274.35 0.00 0.00 0.00 0.00
22 Wed Sep 274.35 0.00 0.00 0.00 0.00
21 Tue Sep 274.35 0.00 0.00 0.00 0.00
20 Mon Sep 274.35 0.00 0.00 0.00 0.00

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

Call of strike 14400 is 3453.2 in-of-the-money, but PE of strike 14400 is 3453.2 out-the-money.

CE of strike 14400 has 3453.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 3370.00 0.00 0.00 0.00 0.00
23 Thu Sep 3370.00 3325.00 3370.00 3325.00 10.00
22 Wed Sep 3060.00 0.00 0.00 0.00 0.00
21 Tue Sep 3060.00 0.00 0.00 0.00 0.00
20 Mon Sep 3060.00 3060.00 3060.00 3060.00 1.00

PE of strike 14400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.15 1.70 1.70 0.90 119.00
23 Thu Sep 2.40 2.65 3.35 2.00 107.00
22 Wed Sep 2.65 2.75 2.75 2.65 5.00
21 Tue Sep 2.75 2.30 3.60 2.25 56.00
20 Mon Sep 3.20 0.00 0.00 0.00 0.00

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

Call of strike 14350 is 3503.2 in-of-the-money, but PE of strike 14350 is 3503.2 out-the-money.

CE of strike 14350 has 3503.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 1835.50 0.00 0.00 0.00 0.00
23 Thu Sep 1835.50 0.00 0.00 0.00 0.00
22 Wed Sep 1835.50 0.00 0.00 0.00 0.00
21 Tue Sep 1835.50 0.00 0.00 0.00 0.00
20 Mon Sep 1835.50 0.00 0.00 0.00 0.00

PE of strike 14350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.70 1.55 1.75 0.85 2664.00
23 Thu Sep 250.15 0.00 0.00 0.00 0.00
22 Wed Sep 250.15 0.00 0.00 0.00 0.00
21 Tue Sep 250.15 0.00 0.00 0.00 0.00
20 Mon Sep 250.15 0.00 0.00 0.00 0.00

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

Call of strike 14300 is 3553.2 in-of-the-money, but PE of strike 14300 is 3553.2 out-the-money.

CE of strike 14300 has 3553.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 3625.00 3625.00 3625.00 3625.00 1.00
23 Thu Sep 3225.00 0.00 0.00 0.00 0.00
22 Wed Sep 3225.00 0.00 0.00 0.00 0.00
21 Tue Sep 3225.00 0.00 0.00 0.00 0.00
20 Mon Sep 3225.00 0.00 0.00 0.00 0.00

PE of strike 14300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.25 1.70 1.70 0.80 3413.00
23 Thu Sep 2.40 2.65 4.10 2.00 95.00
22 Wed Sep 2.70 2.60 3.70 2.60 18.00
21 Tue Sep 2.60 3.00 4.10 2.60 38.00
20 Mon Sep 2.95 2.70 3.85 2.45 128.00

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

Call of strike 14250 is 3603.2 in-of-the-money, but PE of strike 14250 is 3603.2 out-the-money.

CE of strike 14250 has 3603.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2660.00 0.00 0.00 0.00 0.00
23 Thu Sep 2660.00 0.00 0.00 0.00 0.00
22 Wed Sep 2660.00 0.00 0.00 0.00 0.00
21 Tue Sep 2660.00 0.00 0.00 0.00 0.00
20 Mon Sep 2660.00 0.00 0.00 0.00 0.00

PE of strike 14250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 219.40 0.00 0.00 0.00 0.00
23 Thu Sep 219.40 0.00 0.00 0.00 0.00
22 Wed Sep 219.40 0.00 0.00 0.00 0.00
21 Tue Sep 219.40 0.00 0.00 0.00 0.00
20 Mon Sep 219.40 0.00 0.00 0.00 0.00

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

Call of strike 14200 is 3653.2 in-of-the-money, but PE of strike 14200 is 3653.2 out-the-money.

CE of strike 14200 has 3653.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 3648.10 3730.00 3730.00 3621.00 8.00
23 Thu Sep 3639.60 3639.00 3640.70 3638.00 4.00
22 Wed Sep 3284.05 0.00 0.00 0.00 0.00
21 Tue Sep 3284.05 0.00 0.00 0.00 0.00
20 Mon Sep 3284.05 3321.85 3321.85 3284.05 2.00

PE of strike 14200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.05 1.70 1.70 0.80 4009.00
23 Thu Sep 2.10 1.00 2.60 1.00 786.00
22 Wed Sep 2.00 2.50 2.70 1.85 23.00
21 Tue Sep 2.45 4.00 4.00 2.15 34.00
20 Mon Sep 2.00 6.50 6.50 1.95 66.00

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

Call of strike 14150 is 3703.2 in-of-the-money, but PE of strike 14150 is 3703.2 out-the-money.

CE of strike 14150 has 3703.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 2466.60 0.00 0.00 0.00 0.00
23 Thu Sep 2466.60 0.00 0.00 0.00 0.00
22 Wed Sep 2466.60 0.00 0.00 0.00 0.00
21 Tue Sep 2466.60 0.00 0.00 0.00 0.00
20 Mon Sep 2466.60 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
24 Fri Sep 1.05 2.00 2.00 0.85 2855.00
23 Thu Sep 2.10 2.00 2.10 2.00 77.00
22 Wed Sep 2.00 0.00 0.00 0.00 0.00
21 Tue Sep 2.00 0.00 0.00 0.00 0.00
20 Mon Sep 2.00 2.00 2.00 2.00 3.00

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

Call of strike 14000 is 3853.2 in-of-the-money, but PE of strike 14000 is 3853.2 out-the-money.

CE of strike 14000 has 3853.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 3847.75 3914.65 3942.55 3822.00 596.00
23 Thu Sep 3830.30 3660.00 3849.45 3660.00 252.00
22 Wed Sep 3563.15 3545.00 3605.00 3535.00 230.00
21 Tue Sep 3556.45 3455.00 3572.25 3340.00 155.00
20 Mon Sep 3384.50 3475.00 3600.00 3372.00 161.00

PE of strike 14000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.05 1.20 1.30 0.90 5346.00
23 Thu Sep 1.90 1.60 2.45 1.35 3207.00
22 Wed Sep 1.95 2.20 2.25 1.65 1270.00
21 Tue Sep 2.05 2.55 3.00 1.90 6498.00
20 Mon Sep 2.40 4.80 4.80 1.75 9340.00

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

Call of strike 13500 is 4353.2 in-of-the-money, but PE of strike 13500 is 4353.2 out-the-money.

CE of strike 13500 has 4353.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 4365.00 4440.00 4440.00 4350.00 63.00
23 Thu Sep 4335.15 4190.10 4350.00 4190.10 16.00
22 Wed Sep 4040.00 4050.00 4080.00 4040.00 40.00
21 Tue Sep 4070.00 3980.85 4070.00 3880.00 18.00
20 Mon Sep 3862.00 3965.00 4153.10 3862.00 27.00

PE of strike 13500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.10 1.50 1.50 0.80 1104.00
23 Thu Sep 1.75 2.70 2.70 1.30 1558.00
22 Wed Sep 2.50 2.20 3.00 2.00 1213.00
21 Tue Sep 2.10 3.50 3.60 2.00 18728.00
20 Mon Sep 3.65 2.85 4.70 2.05 462.00

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

Call of strike 13000 is 4853.2 in-of-the-money, but PE of strike 13000 is 4853.2 out-the-money.

CE of strike 13000 has 4853.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 4873.80 4914.95 4936.80 4825.00 124.00
23 Thu Sep 4836.95 4691.95 4848.00 4691.95 179.00
22 Wed Sep 4562.50 4547.00 4607.00 4540.00 94.00
21 Tue Sep 4555.40 4431.40 4563.30 4351.00 226.00
20 Mon Sep 4384.60 4563.00 4615.00 4358.15 496.00

PE of strike 13000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.20 1.25 1.35 0.90 6191.00
23 Thu Sep 1.95 1.45 2.40 1.05 2930.00
22 Wed Sep 2.05 2.25 2.75 1.80 195.00
21 Tue Sep 2.10 2.40 2.40 1.60 8366.00
20 Mon Sep 1.80 1.95 2.35 1.55 3539.00

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

Call of strike 12500 is 5353.2 in-of-the-money, but PE of strike 12500 is 5353.2 out-the-money.

CE of strike 12500 has 5353.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 4845.55 0.00 0.00 0.00 0.00
23 Thu Sep 4845.55 0.00 0.00 0.00 0.00
22 Wed Sep 4845.55 0.00 0.00 0.00 0.00
21 Tue Sep 4845.55 0.00 0.00 0.00 0.00
20 Mon Sep 4845.55 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
24 Fri Sep 1.15 1.95 1.95 0.85 1368.00
23 Thu Sep 1.95 2.40 2.55 1.30 324.00
22 Wed Sep 2.30 2.50 2.50 1.90 85.00
21 Tue Sep 1.70 3.00 3.30 1.50 279.00
20 Mon Sep 2.20 2.30 3.50 1.55 124.00

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

Call of strike 12000 is 5853.2 in-of-the-money, but PE of strike 12000 is 5853.2 out-the-money.

CE of strike 12000 has 5853.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 5310.00 0.00 0.00 0.00 0.00
23 Thu Sep 5310.00 0.00 0.00 0.00 0.00
22 Wed Sep 5310.00 0.00 0.00 0.00 0.00
21 Tue Sep 5310.00 0.00 0.00 0.00 0.00
20 Mon Sep 5310.00 0.00 0.00 0.00 0.00

PE of strike 12000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.90 1.40 1.40 0.75 1137.00
23 Thu Sep 1.60 2.00 2.05 1.40 558.00
22 Wed Sep 2.00 2.00 2.30 1.85 353.00
21 Tue Sep 2.05 1.65 2.50 1.65 41.00
20 Mon Sep 2.10 1.75 2.35 1.50 172.00

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

Call of strike 11500 is 6353.2 in-of-the-money, but PE of strike 11500 is 6353.2 out-the-money.

CE of strike 11500 has 6353.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 5113.35 0.00 0.00 0.00 0.00
23 Thu Sep 5113.35 0.00 0.00 0.00 0.00
22 Wed Sep 5113.35 0.00 0.00 0.00 0.00
21 Tue Sep 5113.35 0.00 0.00 0.00 0.00
20 Mon Sep 5113.35 0.00 0.00 0.00 0.00

PE of strike 11500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.85 1.55 1.55 0.60 75.00
23 Thu Sep 1.80 0.10 3.00 0.10 37.00
22 Wed Sep 2.65 0.00 0.00 0.00 0.00
21 Tue Sep 2.65 2.25 2.65 2.25 2.00
20 Mon Sep 2.25 2.25 2.25 2.25 2.00

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

Call of strike 11000 is 6853.2 in-of-the-money, but PE of strike 11000 is 6853.2 out-the-money.

CE of strike 11000 has 6853.2 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 6875.00 6860.00 6875.00 6860.00 2.00
23 Thu Sep 6580.00 0.00 0.00 0.00 0.00
22 Wed Sep 6580.00 6580.00 6580.00 6580.00 1.00
21 Tue Sep 6375.00 6375.00 6375.00 6375.00 1.00
20 Mon Sep 6400.00 6482.25 6482.25 6400.00 2.00

PE of strike 11000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.80 1.25 1.35 0.60 2508.00
23 Thu Sep 1.70 2.15 2.15 1.40 150.00
22 Wed Sep 2.00 2.00 2.20 1.55 120.00
21 Tue Sep 2.05 1.75 2.65 1.75 22.00
20 Mon Sep 2.30 2.30 2.50 1.60 60.00