BullFO

Nifty 50 (NIFTY) 18200 put [PE] price option chart analysis

Nifty 50 (NIFTY) 18200 PE analysis Nifty 50 option chain analysis

Date Close Open High Low Volume
24 Mon Jan 17149.10 17575.15 17599.40 16997.85 21474.836 lakhs
21 Fri Jan 17617.15 17613.70 17707.60 17485.85 21474.836 lakhs
20 Thu Jan 17757.00 17921.00 17943.70 17648.45 21474.836 lakhs
19 Wed Jan 17938.40 18129.20 18129.20 17884.90 21474.836 lakhs
18 Tue Jan 18113.05 18337.20 18350.95 18085.90 21474.836 lakhs
17 Mon Jan 18308.10 18235.65 18321.55 18228.75 21474.836 lakhs
14 Fri Jan 18255.75 18185.00 18286.95 18119.65 21474.836 lakhs
13 Thu Jan 18257.80 18257.00 18272.25 18163.80 21474.836 lakhs
12 Wed Jan 18212.35 18170.40 18227.95 18128.80 21474.836 lakhs
11 Tue Jan 18055.75 17997.75 18081.25 17964.40 21474.836 lakhs
nse chart

My analysis of stock is bearish for shortterm, but trade for tomorrow is selective. Take a sell trade only if stock stays below 17406, but if it comes above 17406, then a intra day buy could be more profitable.
If you take a sell trade below 17406, then use 17406 as stoploss and 16957.9 as target. However if you take a buy trade in stock , then use 17406 as stoploss and 17779.37 as target.

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

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

Nifty 50 (NIFTY) 18200 put [PE] price option chart analysis 27 Thu Jan 2022 expiry

NIFTY put of strike 18200 is trading at 1056.90 on 24 Mon Jan and it has an open interest of 570975 and total traded volume is 28507500

Date (PE) put Price Open High Low Open Interest
24 Mon Jan 1056.90 650.20 1177.10 609.65 7613.00
21 Fri Jan 591.10 579.35 707.30 494.00 12504.00
20 Thu Jan 418.75 300.00 525.35 266.10 25590.00
19 Wed Jan 294.30 248.85 355.20 215.40 77176.00
18 Tue Jan 216.60 111.55 230.95 101.50 183986.00
17 Mon Jan 115.45 144.05 164.80 110.00 100783.00
14 Fri Jan 144.10 189.50 221.10 133.50 123047.00
13 Thu Jan 160.10 158.50 210.00 154.00 77533.00
12 Wed Jan 193.20 231.00 236.80 186.85 63278.00
11 Tue Jan 287.00 311.85 348.00 270.00 10919.00
 chart Nifty 50 (NIFTY) 18200 put [PE]  price option chart analysis

The underlying equity is trading at 17149.10 which means that put of strike 18200 is ITM put option (in the money)

There is an intrinsic value of 1050.9 in this Put option

Lot size of NIFTY Nifty 50 is 75

Total traded contracts are 7,613
Total Open Interest for put (PE) of strike 18200 is 570,975

Analysis NIFTY 18200 PE might prove profitable for buyers, but sellers of this put could lose money trading this option

Nifty 50 (NIFTY) maximum open interest Call

Maximum call writing has been done for strikes

  • 17500 with open interest of 1929938.00
  • 17600 with open interest of 1732701.00
  • 17700 with open interest of 1411212.00
  • 18000 with open interest of 1272209.00
  • 17400 with open interest of 1240126.00

Nifty 50 (NIFTY) maximum open interest Put

Maximum Put writing has been done for strikes

  • 17000 with open interest of 1970053.00
  • 17200 with open interest of 1491700.00
  • 17300 with open interest of 1293462.00
  • 17400 with open interest of 1251950.00
  • 17100 with open interest of 1135229.00

NIFTY (PE) put of strike 18200 of expiry 27 Jan is trading at 1056.90 on 24 Mon Jan, and it has an open interest of 570975 and total traded volume is 28507500 while call of strike 17500 and put of strike 17000 have maximum open interest.

Click here for NIFTY 17500 Call price

Click here for NIFTY 17000 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) 17150 strike 17150 CE charts 17150 PE charts

Call of strike 17150 is 0.90000000000146 out-of-the-money, but PE of strike 17150 is 0.90000000000146 in-the-money.

CE of strike 17150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 160.85 446.55 477.00 122.70 153860.00
21 Fri Jan 485.35 511.50 568.25 417.25 297.00
20 Thu Jan 651.50 807.75 807.75 610.00 14.00
19 Wed Jan 812.00 885.90 900.00 795.00 13.00
18 Tue Jan 994.90 1059.35 1059.35 994.90 3.00

Intrinsic value in this PE of strike 17150 is of 0.90000000000146 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 155.00 24.00 277.45 24.00 444449.00
21 Fri Jan 30.75 43.95 60.20 24.30 173588.00
20 Thu Jan 16.55 13.95 30.50 9.10 11799.00
19 Wed Jan 12.30 15.90 17.20 11.20 4974.00
18 Tue Jan 13.15 6.95 14.30 5.95 5367.00

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

Call of strike 17200 is 50.900000000001 out-of-the-money, but PE of strike 17200 is 50.900000000001 in-the-money.

CE of strike 17200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 134.75 378.05 435.00 103.75 690497.00
21 Fri Jan 455.30 471.60 548.90 360.30 9070.00
20 Thu Jan 624.35 771.15 771.40 532.35 1938.00
19 Wed Jan 787.05 857.40 923.95 731.65 1399.00
18 Tue Jan 939.95 1147.00 1165.45 920.00 552.00

Intrinsic value in this PE of strike 17200 is of 50.900000000001 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 178.35 45.00 307.95 31.80 1491700.00
21 Fri Jan 35.65 26.10 69.05 26.10 654181.00
20 Thu Jan 19.10 15.05 35.80 10.50 94598.00
19 Wed Jan 13.90 24.65 26.25 12.60 42661.00
18 Tue Jan 14.50 7.50 15.85 6.75 23505.00

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

Call of strike 17250 is 100.9 out-of-the-money, but PE of strike 17250 is 100.9 in-the-money.

CE of strike 17250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 112.00 360.20 387.75 85.00 268037.00
21 Fri Jan 408.80 417.05 502.60 322.30 1041.00
20 Thu Jan 573.05 710.00 710.00 486.00 173.00
19 Wed Jan 732.30 803.05 803.05 701.00 66.00
18 Tue Jan 888.25 1050.50 1050.50 872.45 27.00

Intrinsic value in this PE of strike 17250 is of 100.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 206.40 49.95 340.90 38.45 570111.00
21 Fri Jan 42.45 53.00 79.50 33.00 231962.00
20 Thu Jan 22.95 17.00 41.30 12.60 23049.00
19 Wed Jan 16.60 21.65 23.35 14.45 9682.00
18 Tue Jan 16.40 8.10 20.00 7.50 4599.00

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

Call of strike 17300 is 150.9 out-of-the-money, but PE of strike 17300 is 150.9 in-the-money.

CE of strike 17300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 91.50 465.15 465.45 70.00 910520.00
21 Fri Jan 361.90 386.85 459.15 284.00 23984.00
20 Thu Jan 530.25 650.70 664.10 443.85 3982.00
19 Wed Jan 691.25 766.45 829.60 638.50 789.00
18 Tue Jan 850.00 1057.50 1065.50 823.95 384.00

Intrinsic value in this PE of strike 17300 is of 150.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 236.75 58.85 374.85 46.60 1293462.00
21 Fri Jan 50.35 49.95 91.45 38.50 765858.00
20 Thu Jan 26.40 39.95 48.65 14.70 108244.00
19 Wed Jan 18.70 20.05 27.20 16.60 40427.00
18 Tue Jan 18.80 10.20 20.35 8.30 31587.00

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

Call of strike 17350 is 200.9 out-of-the-money, but PE of strike 17350 is 200.9 in-the-money.

CE of strike 17350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 75.60 264.10 309.00 56.75 310713.00
21 Fri Jan 319.95 332.95 415.45 250.00 6511.00
20 Thu Jan 491.35 579.65 611.95 407.35 155.00
19 Wed Jan 645.25 741.70 758.65 595.00 296.00
18 Tue Jan 832.60 996.30 996.30 832.60 26.00

Intrinsic value in this PE of strike 17350 is of 200.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 270.40 174.70 411.35 56.25 494544.00
21 Fri Jan 60.90 77.00 105.00 45.15 279003.00
20 Thu Jan 31.80 21.90 56.65 17.50 25237.00
19 Wed Jan 21.95 24.95 31.30 18.90 6365.00
18 Tue Jan 21.05 10.95 23.00 9.20 4370.00

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

Call of strike 17400 is 250.9 out-of-the-money, but PE of strike 17400 is 250.9 in-the-money.

CE of strike 17400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 59.75 226.25 271.10 44.15 1240126.00
21 Fri Jan 282.30 301.65 374.30 216.65 88561.00
20 Thu Jan 447.40 561.00 588.60 362.10 5722.00
19 Wed Jan 599.90 682.85 724.40 545.05 3434.00
18 Tue Jan 752.45 962.75 965.00 728.15 1984.00

Intrinsic value in this PE of strike 17400 is of 250.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 304.85 57.95 449.10 57.95 1251950.00
21 Fri Jan 72.10 56.10 120.95 53.05 1074976.00
20 Thu Jan 38.10 24.50 66.80 21.20 140636.00
19 Wed Jan 25.90 30.05 36.80 21.80 49186.00
18 Tue Jan 24.00 11.85 26.40 10.25 33170.00

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

Call of strike 17450 is 300.9 out-of-the-money, but PE of strike 17450 is 300.9 in-the-money.

CE of strike 17450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 47.80 188.65 235.00 34.40 504281.00
21 Fri Jan 242.50 267.90 333.10 186.00 27820.00
20 Thu Jan 401.35 518.75 535.00 324.80 1355.00
19 Wed Jan 545.20 651.05 659.90 512.95 77.00
18 Tue Jan 708.70 915.00 915.55 692.20 19.00

Intrinsic value in this PE of strike 17450 is of 300.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 342.60 92.20 489.40 81.80 433487.00
21 Fri Jan 83.60 89.25 137.80 63.00 362792.00
20 Thu Jan 44.90 30.35 77.95 25.15 43128.00
19 Wed Jan 29.85 31.55 42.70 25.25 9307.00
18 Tue Jan 27.05 14.25 30.35 11.65 6422.00

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

Call of strike 17500 is 350.9 out-of-the-money, but PE of strike 17500 is 350.9 in-the-money.

CE of strike 17500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 38.75 184.95 201.40 27.25 1929938.00
21 Fri Jan 212.00 53.00 295.75 53.00 472986.00
20 Thu Jan 356.50 476.25 499.00 288.00 26272.00
19 Wed Jan 508.20 580.30 644.25 460.00 10130.00
18 Tue Jan 661.25 865.00 873.00 636.00 2926.00

Intrinsic value in this PE of strike 17500 is of 350.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 384.40 90.25 530.00 82.00 1081648.00
21 Fri Jan 101.25 81.00 159.00 74.25 1848162.00
20 Thu Jan 53.20 36.95 92.45 30.10 288469.00
19 Wed Jan 35.80 34.10 50.95 29.55 110666.00
18 Tue Jan 31.85 15.00 35.20 13.20 52571.00

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

Call of strike 17550 is 400.9 out-of-the-money, but PE of strike 17550 is 400.9 in-the-money.

CE of strike 17550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 30.80 179.85 179.85 21.40 609348.00
21 Fri Jan 179.75 202.15 258.90 133.25 242387.00
20 Thu Jan 314.70 434.95 437.00 254.35 984.00
19 Wed Jan 464.15 558.95 573.00 420.00 143.00
18 Tue Jan 612.40 817.45 817.45 589.45 46.00

Intrinsic value in this PE of strike 17550 is of 400.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 426.40 125.00 571.20 115.75 236760.00
21 Fri Jan 119.70 71.95 183.75 71.95 617704.00
20 Thu Jan 64.40 41.05 107.25 36.05 45600.00
19 Wed Jan 41.80 45.85 59.15 34.25 16742.00
18 Tue Jan 35.60 16.65 43.35 15.00 6961.00

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

Call of strike 17600 is 450.9 out-of-the-money, but PE of strike 17600 is 450.9 in-the-money.

CE of strike 17600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 24.10 130.00 140.90 16.85 1732701.00
21 Fri Jan 156.10 200.00 232.95 110.40 1484763.00
20 Thu Jan 280.50 387.40 411.40 221.10 37806.00
19 Wed Jan 421.65 488.55 552.85 376.95 4339.00
18 Tue Jan 572.35 777.95 777.95 547.00 2558.00

Intrinsic value in this PE of strike 17600 is of 450.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 469.50 190.00 616.25 137.30 535488.00
21 Fri Jan 137.00 117.00 211.60 102.30 1858595.00
20 Thu Jan 74.75 57.00 125.40 43.40 290235.00
19 Wed Jan 49.75 48.95 69.30 39.10 82493.00
18 Tue Jan 41.80 21.00 46.00 16.70 39327.00

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

Call of strike 17650 is 500.9 out-of-the-money, but PE of strike 17650 is 500.9 in-the-money.

CE of strike 17650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 19.05 135.00 138.00 13.10 548052.00
21 Fri Jan 130.60 160.25 190.60 91.55 590962.00
20 Thu Jan 239.75 300.90 369.25 190.80 11798.00
19 Wed Jan 383.40 458.50 474.50 340.00 422.00
18 Tue Jan 518.30 730.00 730.00 507.90 95.00

Intrinsic value in this PE of strike 17650 is of 500.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 516.95 174.00 658.10 145.05 61421.00
21 Fri Jan 159.65 101.65 240.90 101.65 454280.00
20 Thu Jan 90.40 62.45 145.00 51.80 85991.00
19 Wed Jan 57.95 56.00 80.20 46.30 19007.00
18 Tue Jan 46.45 19.85 54.00 18.65 7744.00

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

Call of strike 17700 is 550.9 out-of-the-money, but PE of strike 17700 is 550.9 in-the-money.

CE of strike 17700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 15.40 88.00 93.20 10.40 1411212.00
21 Fri Jan 106.55 150.00 160.00 74.60 1456101.00
20 Thu Jan 207.55 320.55 331.00 163.10 197730.00
19 Wed Jan 342.05 449.95 461.45 302.50 6937.00
18 Tue Jan 483.45 672.00 685.05 460.55 3005.00

Intrinsic value in this PE of strike 17700 is of 550.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 557.15 217.95 706.80 185.05 151464.00
21 Fri Jan 185.75 135.50 274.00 135.50 723443.00
20 Thu Jan 105.25 71.50 167.15 62.70 368969.00
19 Wed Jan 68.65 60.00 94.40 50.35 98594.00
18 Tue Jan 54.80 23.30 60.15 21.30 48968.00

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

Call of strike 17750 is 600.9 out-of-the-money, but PE of strike 17750 is 600.9 in-the-money.

CE of strike 17750 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 11.95 70.00 73.50 8.05 461775.00
21 Fri Jan 86.20 100.00 133.30 60.20 444441.00
20 Thu Jan 177.40 291.45 291.45 137.70 64924.00
19 Wed Jan 295.40 377.05 421.45 247.75 872.00
18 Tue Jan 447.00 623.60 639.30 421.00 321.00

Intrinsic value in this PE of strike 17750 is of 600.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 604.80 266.05 750.00 220.80 14150.00
21 Fri Jan 217.85 170.00 309.00 161.45 98491.00
20 Thu Jan 123.40 80.65 192.15 75.80 116661.00
19 Wed Jan 80.10 58.50 109.25 58.50 25725.00
18 Tue Jan 61.90 26.05 72.90 24.85 12363.00

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

Call of strike 17800 is 650.9 out-of-the-money, but PE of strike 17800 is 650.9 in-the-money.

CE of strike 17800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 9.90 55.75 69.80 7.05 1189718.00
21 Fri Jan 68.25 115.00 115.00 47.70 1381992.00
20 Thu Jan 149.60 253.05 258.05 115.05 399625.00
19 Wed Jan 268.35 379.75 380.45 235.25 28328.00
18 Tue Jan 400.30 585.05 590.00 379.45 7694.00

Intrinsic value in this PE of strike 17800 is of 650.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 659.15 306.00 799.70 253.70 62473.00
21 Fri Jan 252.85 240.00 346.90 187.40 319239.00
20 Thu Jan 145.05 95.00 219.00 85.00 445142.00
19 Wed Jan 94.30 89.30 127.80 65.10 144646.00
18 Tue Jan 72.30 32.85 79.20 28.80 65257.00

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

Call of strike 17850 is 700.9 out-of-the-money, but PE of strike 17850 is 700.9 in-the-money.

CE of strike 17850 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 7.95 57.00 57.00 5.90 422914.00
21 Fri Jan 53.75 108.70 108.70 37.80 384952.00
20 Thu Jan 124.80 213.80 223.00 95.20 92434.00
19 Wed Jan 233.90 300.45 335.30 205.85 3997.00
18 Tue Jan 356.80 513.05 523.85 343.95 140.00

Intrinsic value in this PE of strike 17850 is of 700.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 716.65 325.60 839.35 291.10 3112.00
21 Fri Jan 283.95 304.45 386.25 216.85 24307.00
20 Thu Jan 167.65 104.00 249.00 104.00 81410.00
19 Wed Jan 109.75 89.05 147.25 76.80 25629.00
18 Tue Jan 82.50 35.15 90.10 33.10 14427.00

Nifty 50 (NIFTY) 17900 strike 17900 CE charts 17900 PE charts

Call of strike 17900 is 750.9 out-of-the-money, but PE of strike 17900 is 750.9 in-the-money.

CE of strike 17900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 6.95 39.40 39.40 5.20 1038025.00
21 Fri Jan 41.65 79.00 79.00 29.40 995300.00
20 Thu Jan 101.90 186.40 196.25 78.00 468214.00
19 Wed Jan 202.00 278.10 305.70 177.15 97500.00
18 Tue Jan 324.70 491.80 500.00 305.40 5112.00

Intrinsic value in this PE of strike 17900 is of 750.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 745.65 382.05 894.80 328.95 42855.00
21 Fri Jan 322.00 284.90 428.00 248.20 97441.00
20 Thu Jan 199.05 120.00 281.95 117.15 315692.00
19 Wed Jan 128.30 99.80 170.00 72.00 196164.00
18 Tue Jan 95.70 40.00 104.00 38.75 82752.00

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

Call of strike 17950 is 800.9 out-of-the-money, but PE of strike 17950 is 800.9 in-the-money.

CE of strike 17950 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 6.30 30.05 30.05 4.60 339153.00
21 Fri Jan 32.35 69.70 69.70 23.30 272446.00
20 Thu Jan 83.60 164.10 164.80 64.20 90265.00
19 Wed Jan 173.55 252.50 269.50 153.15 24275.00
18 Tue Jan 288.85 447.25 449.20 270.50 601.00

Intrinsic value in this PE of strike 17950 is of 800.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 809.50 424.80 918.75 374.80 1792.00
21 Fri Jan 348.40 368.85 472.00 283.10 5104.00
20 Thu Jan 228.30 144.00 317.40 144.00 30719.00
19 Wed Jan 148.45 113.85 194.95 71.00 34737.00
18 Tue Jan 110.85 46.10 119.50 45.95 19584.00

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

Call of strike 18000 is 850.9 out-of-the-money, but PE of strike 18000 is 850.9 in-the-money.

CE of strike 18000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 6.00 19.90 19.90 4.50 1272209.00
21 Fri Jan 25.30 37.95 49.00 18.60 1392635.00
20 Thu Jan 67.50 139.95 139.95 52.30 734785.00
19 Wed Jan 146.40 191.05 241.15 130.05 297617.00
18 Tue Jan 254.20 412.65 416.90 238.00 36913.00

Intrinsic value in this PE of strike 18000 is of 850.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 850.75 461.20 995.00 415.00 77452.00
21 Fri Jan 406.45 360.10 517.70 320.60 110702.00
20 Thu Jan 263.15 172.00 359.10 168.05 259484.00
19 Wed Jan 172.65 130.00 222.60 117.00 321113.00
18 Tue Jan 128.15 54.25 137.65 52.90 181145.00

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

Call of strike 18050 is 900.9 out-of-the-money, but PE of strike 18050 is 900.9 in-the-money.

CE of strike 18050 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 5.45 15.00 18.10 4.10 244629.00
21 Fri Jan 19.45 42.65 42.65 14.65 267937.00
20 Thu Jan 53.80 119.35 125.00 41.80 119302.00
19 Wed Jan 122.80 192.00 205.75 110.60 34015.00
18 Tue Jan 223.15 370.00 375.00 208.40 1300.00

Intrinsic value in this PE of strike 18050 is of 900.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 894.90 533.80 1039.05 462.00 983.00
21 Fri Jan 445.50 439.45 556.65 365.60 1688.00
20 Thu Jan 297.75 212.05 394.45 200.00 8179.00
19 Wed Jan 198.60 153.00 251.10 142.45 24850.00
18 Tue Jan 148.40 66.20 157.15 63.00 19342.00

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

Call of strike 18100 is 950.9 out-of-the-money, but PE of strike 18100 is 950.9 in-the-money.

CE of strike 18100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 5.25 9.90 15.90 4.00 746295.00
21 Fri Jan 15.00 29.70 29.70 11.60 636044.00
20 Thu Jan 42.80 110.00 110.00 33.80 322723.00
19 Wed Jan 101.90 174.20 182.65 92.60 197130.00
18 Tue Jan 194.50 320.30 337.25 180.90 43782.00

Intrinsic value in this PE of strike 18100 is of 950.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 958.70 549.10 1089.00 508.80 8016.00
21 Fri Jan 498.20 491.85 610.40 405.05 12778.00
20 Thu Jan 338.85 237.50 436.50 229.15 46735.00
19 Wed Jan 228.15 200.00 285.00 166.15 126443.00
18 Tue Jan 167.90 72.60 179.40 72.60 123617.00

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

Call of strike 18150 is 1000.9 out-of-the-money, but PE of strike 18150 is 1000.9 in-the-money.

CE of strike 18150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 4.85 9.80 9.80 3.80 170749.00
21 Fri Jan 11.45 29.70 29.70 9.10 211199.00
20 Thu Jan 33.90 82.05 82.05 27.00 85370.00
19 Wed Jan 83.20 166.00 169.85 76.40 52978.00
18 Tue Jan 170.85 296.05 299.95 155.90 8871.00

Intrinsic value in this PE of strike 18150 is of 1000.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1001.70 602.05 1134.45 564.75 1164.00
21 Fri Jan 526.50 523.95 653.85 450.80 937.00
20 Thu Jan 375.60 272.35 474.25 260.80 2540.00
19 Wed Jan 259.15 189.85 317.90 188.20 8430.00
18 Tue Jan 189.75 94.20 203.85 86.30 35284.00

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

Call of strike 18200 is 1050.9 out-of-the-money, but PE of strike 18200 is 1050.9 in-the-money.

CE of strike 18200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 4.60 7.80 7.80 3.55 726131.00
21 Fri Jan 9.10 19.70 21.40 7.70 616659.00
20 Thu Jan 27.00 63.95 63.95 22.15 300831.00
19 Wed Jan 68.10 149.95 150.00 63.00 217173.00
18 Tue Jan 146.45 258.65 267.30 132.65 151147.00

Intrinsic value in this PE of strike 18200 is of 1050.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1056.90 650.20 1177.10 609.65 7613.00
21 Fri Jan 591.10 579.35 707.30 494.00 12504.00
20 Thu Jan 418.75 300.00 525.35 266.10 25590.00
19 Wed Jan 294.30 248.85 355.20 215.40 77176.00
18 Tue Jan 216.60 111.55 230.95 101.50 183986.00

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

Call of strike 18250 is 1100.9 out-of-the-money, but PE of strike 18250 is 1100.9 in-the-money.

CE of strike 18250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 4.15 6.00 6.25 3.20 109126.00
21 Fri Jan 7.30 19.70 19.70 6.45 131956.00
20 Thu Jan 21.50 55.00 55.65 18.10 52155.00
19 Wed Jan 55.25 121.00 121.60 51.80 45397.00
18 Tue Jan 124.55 213.65 233.80 112.40 39465.00

Intrinsic value in this PE of strike 18250 is of 1100.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1095.20 707.85 1220.35 662.10 513.00
21 Fri Jan 649.60 617.35 756.15 541.85 712.00
20 Thu Jan 460.95 359.55 568.20 338.00 2049.00
19 Wed Jan 329.95 376.00 392.00 245.95 4762.00
18 Tue Jan 244.95 125.20 260.00 119.10 37103.00

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

Call of strike 18300 is 1150.9 out-of-the-money, but PE of strike 18300 is 1150.9 in-the-money.

CE of strike 18300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 4.25 5.00 5.20 3.30 648485.00
21 Fri Jan 5.85 7.90 13.80 5.45 520983.00
20 Thu Jan 17.20 42.10 42.10 14.90 262308.00
19 Wed Jan 43.85 90.00 92.90 41.00 201266.00
18 Tue Jan 104.60 195.30 208.00 93.35 253925.00

Intrinsic value in this PE of strike 18300 is of 1150.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1157.05 740.30 1286.15 704.40 5808.00
21 Fri Jan 678.60 674.45 802.50 588.25 3980.00
20 Thu Jan 510.45 388.25 618.40 374.60 11744.00
19 Wed Jan 369.85 292.10 434.40 275.10 31881.00
18 Tue Jan 275.35 155.15 291.80 132.30 191359.00

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

Call of strike 18350 is 1200.9 out-of-the-money, but PE of strike 18350 is 1200.9 in-the-money.

CE of strike 18350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 4.00 4.40 4.85 2.90 66982.00
21 Fri Jan 5.10 11.70 11.70 4.75 80007.00
20 Thu Jan 13.75 32.05 32.05 12.20 55826.00
19 Wed Jan 35.05 80.00 80.00 30.80 38112.00
18 Tue Jan 88.15 165.95 174.30 77.70 44539.00

Intrinsic value in this PE of strike 18350 is of 1200.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1202.70 806.55 1328.75 795.90 258.00
21 Fri Jan 715.55 719.85 818.60 634.55 235.00
20 Thu Jan 551.40 442.95 656.45 426.60 316.00
19 Wed Jan 407.70 360.50 476.30 308.10 865.00
18 Tue Jan 306.50 164.45 325.00 159.55 13228.00

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

Call of strike 18400 is 1250.9 out-of-the-money, but PE of strike 18400 is 1250.9 in-the-money.

CE of strike 18400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.90 2.70 4.65 2.60 339965.00
21 Fri Jan 4.25 9.50 9.70 3.90 383839.00
20 Thu Jan 11.10 27.00 28.15 10.00 223368.00
19 Wed Jan 27.40 61.55 69.80 25.20 139987.00
18 Tue Jan 73.20 135.85 147.70 63.10 165023.00

Intrinsic value in this PE of strike 18400 is of 1250.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1237.15 839.35 1379.30 807.80 1848.00
21 Fri Jan 778.85 772.80 900.00 687.85 2780.00
20 Thu Jan 599.00 445.65 711.00 445.65 4938.00
19 Wed Jan 451.50 27.10 518.05 27.10 10235.00
18 Tue Jan 340.95 213.90 360.00 182.55 43558.00

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

Call of strike 18450 is 1300.9 out-of-the-money, but PE of strike 18450 is 1300.9 in-the-money.

CE of strike 18450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.75 3.65 4.60 2.40 45189.00
21 Fri Jan 3.75 8.15 8.15 3.50 61506.00
20 Thu Jan 9.10 24.00 24.00 8.05 48815.00
19 Wed Jan 22.20 53.80 53.80 20.00 22633.00
18 Tue Jan 59.65 114.40 123.95 51.80 29625.00

Intrinsic value in this PE of strike 18450 is of 1300.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1293.60 902.35 1418.40 865.25 99.00
21 Fri Jan 811.75 838.40 941.20 740.55 217.00
20 Thu Jan 648.40 520.05 758.05 500.25 1097.00
19 Wed Jan 502.70 429.05 561.70 384.50 256.00
18 Tue Jan 372.25 220.00 397.85 212.55 968.00

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

Call of strike 18500 is 1350.9 out-of-the-money, but PE of strike 18500 is 1350.9 in-the-money.

CE of strike 18500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.70 3.20 4.50 2.20 801529.00
21 Fri Jan 3.45 6.05 6.50 2.95 667126.00
20 Thu Jan 7.95 17.20 21.80 7.00 307218.00
19 Wed Jan 17.60 44.00 44.00 15.25 151701.00
18 Tue Jan 47.95 98.20 102.75 41.85 197541.00

Intrinsic value in this PE of strike 18500 is of 1350.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1349.30 938.25 1482.70 907.35 3963.00
21 Fri Jan 883.95 868.95 1002.65 784.05 3077.00
20 Thu Jan 705.55 586.85 809.00 550.00 4534.00
19 Wed Jan 542.65 441.70 608.00 424.55 10442.00
18 Tue Jan 417.30 249.95 438.30 238.00 30354.00

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

Call of strike 18550 is 1400.9 out-of-the-money, but PE of strike 18550 is 1400.9 in-the-money.

CE of strike 18550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.70 2.95 4.60 2.00 26043.00
21 Fri Jan 3.05 5.00 6.10 2.75 39951.00
20 Thu Jan 6.75 11.55 11.85 5.90 36967.00
19 Wed Jan 13.95 36.90 36.90 12.30 16954.00
18 Tue Jan 38.80 80.05 84.00 34.10 23449.00

Intrinsic value in this PE of strike 18550 is of 1400.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1319.35 1060.00 1319.35 1060.00 3.00
21 Fri Jan 1029.25 1001.90 1029.25 832.95 50.00
20 Thu Jan 748.35 613.00 834.00 613.00 55.00
19 Wed Jan 592.35 515.05 647.55 490.50 143.00
18 Tue Jan 458.70 275.55 472.10 271.95 482.00

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

Call of strike 18600 is 1450.9 out-of-the-money, but PE of strike 18600 is 1450.9 in-the-money.

CE of strike 18600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.50 2.65 4.40 1.95 293975.00
21 Fri Jan 2.95 5.00 5.00 2.60 277345.00
20 Thu Jan 5.85 11.80 11.80 4.85 174485.00
19 Wed Jan 11.55 24.75 29.05 9.95 78148.00
18 Tue Jan 30.65 65.25 68.85 26.80 90377.00

Intrinsic value in this PE of strike 18600 is of 1450.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1461.55 1050.00 1564.00 1007.30 181.00
21 Fri Jan 979.60 964.90 1100.00 888.00 341.00
20 Thu Jan 800.25 675.00 901.00 645.15 536.00
19 Wed Jan 634.35 558.15 700.05 510.10 1038.00
18 Tue Jan 500.55 315.05 523.45 303.00 7298.00

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

Call of strike 18650 is 1500.9 out-of-the-money, but PE of strike 18650 is 1500.9 in-the-money.

CE of strike 18650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.40 2.70 4.15 1.80 12608.00
21 Fri Jan 2.65 5.00 5.00 2.35 22780.00
20 Thu Jan 5.15 8.00 8.60 4.35 19676.00
19 Wed Jan 9.95 17.80 18.20 8.50 18871.00
18 Tue Jan 24.25 50.00 55.00 21.55 24349.00

Intrinsic value in this PE of strike 18650 is of 1500.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1417.00 1240.70 1417.00 1224.10 5.00
21 Fri Jan 1025.30 1093.25 1093.25 956.05 13.00
20 Thu Jan 837.80 796.75 934.75 796.75 10.00
19 Wed Jan 690.60 573.00 740.00 573.00 116.00
18 Tue Jan 540.60 346.00 555.35 344.00 38.00

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

Call of strike 18700 is 1550.9 out-of-the-money, but PE of strike 18700 is 1550.9 in-the-money.

CE of strike 18700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.35 2.35 4.05 1.80 153755.00
21 Fri Jan 2.50 4.10 4.25 2.20 197476.00
20 Thu Jan 4.60 8.25 8.25 3.80 129471.00
19 Wed Jan 8.30 15.40 18.70 7.00 78188.00
18 Tue Jan 19.10 39.30 42.90 17.00 78428.00

Intrinsic value in this PE of strike 18700 is of 1550.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1550.80 1143.35 1670.00 1143.35 197.00
21 Fri Jan 1092.80 1063.60 1181.00 1006.65 152.00
20 Thu Jan 884.75 765.65 1010.10 741.20 326.00
19 Wed Jan 733.85 644.55 799.15 620.15 378.00
18 Tue Jan 583.85 392.65 611.55 379.50 2007.00

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

Call of strike 18750 is 1600.9 out-of-the-money, but PE of strike 18750 is 1600.9 in-the-money.

CE of strike 18750 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.30 1.70 3.90 1.70 7851.00
21 Fri Jan 2.45 3.90 3.90 2.15 10818.00
20 Thu Jan 4.20 6.70 6.70 3.50 9346.00
19 Wed Jan 7.35 12.40 12.40 6.25 10853.00
18 Tue Jan 15.15 30.05 32.95 13.00 20165.00

Intrinsic value in this PE of strike 18750 is of 1600.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1683.85 1352.75 1700.00 1352.75 6.00
21 Fri Jan 1154.45 1190.00 1190.35 1118.00 5.00
20 Thu Jan 940.90 904.35 1000.00 904.35 3.00
19 Wed Jan 802.50 687.55 825.10 658.65 20.00
18 Tue Jan 635.35 526.90 647.90 465.00 17.00

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

Call of strike 18800 is 1650.9 out-of-the-money, but PE of strike 18800 is 1650.9 in-the-money.

CE of strike 18800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.25 2.30 4.50 1.45 138380.00
21 Fri Jan 2.40 3.80 3.80 2.00 136015.00
20 Thu Jan 3.80 5.85 6.95 3.05 118266.00
19 Wed Jan 6.45 11.80 11.80 5.30 64241.00
18 Tue Jan 11.95 23.85 25.80 10.05 69998.00

Intrinsic value in this PE of strike 18800 is of 1650.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1646.35 1249.50 1755.65 1249.50 62.00
21 Fri Jan 1194.60 1258.00 1297.65 1137.05 49.00
20 Thu Jan 996.00 851.00 1105.95 850.95 233.00
19 Wed Jan 835.70 752.05 895.40 695.70 366.00
18 Tue Jan 670.05 466.55 702.00 461.65 668.00

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

Call of strike 18850 is 1700.9 out-of-the-money, but PE of strike 18850 is 1700.9 in-the-money.

CE of strike 18850 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.30 2.05 4.70 1.65 5788.00
21 Fri Jan 2.35 3.20 3.20 2.00 6100.00
20 Thu Jan 3.50 5.10 5.10 3.00 4569.00
19 Wed Jan 5.75 6.35 7.05 5.10 7884.00
18 Tue Jan 9.60 20.65 20.65 8.80 14171.00

Intrinsic value in this PE of strike 18850 is of 1700.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1295.65 0.00 0.00 0.00 0.00
21 Fri Jan 1295.65 1236.65 1295.65 1236.65 6.00
20 Thu Jan 1042.25 1042.25 1042.25 1042.25 1.00
19 Wed Jan 890.65 773.05 890.65 773.05 5.00
18 Tue Jan 739.50 627.60 751.70 593.05 6.00

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

Call of strike 18900 is 1750.9 out-of-the-money, but PE of strike 18900 is 1750.9 in-the-money.

CE of strike 18900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.30 1.60 4.00 1.60 72638.00
21 Fri Jan 2.25 1.00 2.95 1.00 68468.00
20 Thu Jan 3.25 4.80 5.20 2.80 47758.00
19 Wed Jan 4.90 6.35 7.00 4.40 35096.00
18 Tue Jan 7.95 16.00 28.40 7.10 40802.00

Intrinsic value in this PE of strike 18900 is of 1750.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1764.85 1349.35 1859.05 1335.70 18.00
21 Fri Jan 1271.85 1261.30 1344.30 1261.30 25.00
20 Thu Jan 1099.85 993.90 1194.10 970.00 155.00
19 Wed Jan 936.45 850.90 993.35 820.85 79.00
18 Tue Jan 760.10 556.00 763.15 556.00 87.00

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

Call of strike 18950 is 1800.9 out-of-the-money, but PE of strike 18950 is 1800.9 in-the-money.

CE of strike 18950 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.20 2.05 3.85 1.55 7377.00
21 Fri Jan 2.10 3.10 3.10 1.90 4578.00
20 Thu Jan 3.20 4.50 4.50 2.65 3364.00
19 Wed Jan 4.80 6.65 6.65 4.25 3964.00
18 Tue Jan 6.65 12.05 12.60 6.00 8165.00

Intrinsic value in this PE of strike 18950 is of 1800.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1356.80 0.00 0.00 0.00 0.00
21 Fri Jan 1356.80 1387.60 1387.60 1356.80 2.00
20 Thu Jan 1137.35 1137.35 1137.35 1137.35 1.00
19 Wed Jan 962.95 962.95 962.95 962.95 1.00
18 Tue Jan 805.15 616.10 805.15 616.10 10.00

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

Call of strike 19000 is 1850.9 out-of-the-money, but PE of strike 19000 is 1850.9 in-the-money.

CE of strike 19000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.25 2.00 4.50 1.60 295500.00
21 Fri Jan 2.15 2.50 2.70 1.80 273103.00
20 Thu Jan 3.15 4.45 4.85 2.55 196009.00
19 Wed Jan 4.50 7.00 7.05 4.00 50487.00
18 Tue Jan 6.05 10.40 10.50 5.45 57003.00

Intrinsic value in this PE of strike 19000 is of 1850.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1841.80 1450.00 1975.00 1400.00 779.00
21 Fri Jan 1381.65 1375.05 1485.40 1283.40 522.00
20 Thu Jan 1195.10 1062.00 1301.50 1040.00 1202.00
19 Wed Jan 1026.55 902.00 1092.00 897.70 1120.00
18 Tue Jan 872.55 654.65 898.00 648.00 885.00

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

Call of strike 19050 is 1900.9 out-of-the-money, but PE of strike 19050 is 1900.9 in-the-money.

CE of strike 19050 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.20 1.85 4.65 1.45 2101.00
21 Fri Jan 1.95 1.60 2.50 1.60 2348.00
20 Thu Jan 2.95 4.00 4.00 2.60 1258.00
19 Wed Jan 4.40 4.85 5.45 3.10 1312.00
18 Tue Jan 5.10 8.05 8.30 4.20 4957.00

Intrinsic value in this PE of strike 19050 is of 1900.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1599.05 1599.05 1599.05 1599.05 1.00
21 Fri Jan 1240.10 0.00 0.00 0.00 0.00
20 Thu Jan 1240.10 1240.10 1240.10 1240.10 1.00
19 Wed Jan 788.95 0.00 0.00 0.00 0.00
18 Tue Jan 788.95 788.95 788.95 788.95 2.00

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

Call of strike 19100 is 1950.9 out-of-the-money, but PE of strike 19100 is 1950.9 in-the-money.

CE of strike 19100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.05 1.55 4.05 1.45 26759.00
21 Fri Jan 1.90 2.70 2.70 1.60 27145.00
20 Thu Jan 2.70 4.10 4.50 2.20 20997.00
19 Wed Jan 3.90 5.50 6.45 3.00 12163.00
18 Tue Jan 4.40 6.80 6.80 3.95 15282.00

Intrinsic value in this PE of strike 19100 is of 1950.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1644.40 1533.10 1644.40 1533.10 3.00
21 Fri Jan 1513.30 1542.90 1542.90 1513.30 6.00
20 Thu Jan 1296.15 1278.45 1372.10 1278.40 7.00
19 Wed Jan 1097.45 1055.75 1097.45 1041.95 16.00
18 Tue Jan 816.50 749.40 842.95 749.40 13.00

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

Call of strike 19150 is 2000.9 out-of-the-money, but PE of strike 19150 is 2000.9 in-the-money.

CE of strike 19150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.10 1.50 4.00 1.35 958.00
21 Fri Jan 1.80 1.90 2.30 1.50 2198.00
20 Thu Jan 2.75 3.90 3.90 2.15 647.00
19 Wed Jan 3.75 3.85 4.40 2.85 521.00
18 Tue Jan 3.85 4.85 5.20 3.05 958.00

Intrinsic value in this PE of strike 19150 is of 2000.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1348.05 0.00 0.00 0.00 0.00
21 Fri Jan 1348.05 0.00 0.00 0.00 0.00
20 Thu Jan 1348.05 1348.05 1348.05 1348.05 1.00
19 Wed Jan 884.20 0.00 0.00 0.00 0.00
18 Tue Jan 884.20 0.00 0.00 0.00 0.00

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

Call of strike 19200 is 2050.9 out-of-the-money, but PE of strike 19200 is 2050.9 in-the-money.

CE of strike 19200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2.90 1.55 4.00 1.25 19664.00
21 Fri Jan 1.85 2.40 2.40 1.60 26086.00
20 Thu Jan 2.60 3.35 3.40 2.05 22865.00
19 Wed Jan 3.65 2.65 3.95 2.30 12267.00
18 Tue Jan 3.40 4.85 5.00 3.05 9475.00

Intrinsic value in this PE of strike 19200 is of 2050.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1765.70 1778.50 1778.50 1765.70 2.00
21 Fri Jan 1571.45 1581.25 1581.25 1571.45 3.00
20 Thu Jan 1126.85 0.00 0.00 0.00 0.00
19 Wed Jan 1126.85 1154.35 1154.35 1126.85 2.00
18 Tue Jan 944.95 962.30 962.30 944.95 2.00

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

Call of strike 19250 is 2100.9 out-of-the-money, but PE of strike 19250 is 2100.9 in-the-money.

CE of strike 19250 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.10 1.55 4.00 1.30 1279.00
21 Fri Jan 1.70 2.55 2.60 1.55 2733.00
20 Thu Jan 2.50 3.40 3.50 2.10 274.00
19 Wed Jan 3.70 2.65 3.95 2.45 226.00
18 Tue Jan 3.35 4.00 4.00 2.85 455.00

Intrinsic value in this PE of strike 19250 is of 2100.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 909.00 0.00 0.00 0.00 0.00
21 Fri Jan 909.00 0.00 0.00 0.00 0.00
20 Thu Jan 909.00 0.00 0.00 0.00 0.00
19 Wed Jan 909.00 0.00 0.00 0.00 0.00
18 Tue Jan 909.00 0.00 0.00 0.00 0.00

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

Call of strike 19300 is 2150.9 out-of-the-money, but PE of strike 19300 is 2150.9 in-the-money.

CE of strike 19300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2.90 1.65 4.00 1.25 18323.00
21 Fri Jan 1.65 2.75 2.75 1.45 15851.00
20 Thu Jan 2.45 2.45 3.10 1.85 10762.00
19 Wed Jan 3.45 2.95 3.65 2.15 6805.00
18 Tue Jan 2.95 3.60 3.90 2.05 4650.00

Intrinsic value in this PE of strike 19300 is of 2150.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1667.70 0.00 0.00 0.00 0.00
21 Fri Jan 1667.70 1729.20 1761.70 1619.55 19.00
20 Thu Jan 1561.40 1429.65 1566.70 1429.65 16.00
19 Wed Jan 1329.95 1253.75 1389.30 1226.25 19.00
18 Tue Jan 1156.45 1019.05 1183.00 1019.05 23.00

Nifty 50 (NIFTY) 19350 strike 19350 CE charts 19350 PE charts

Call of strike 19350 is 2200.9 out-of-the-money, but PE of strike 19350 is 2200.9 in-the-money.

CE of strike 19350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2.90 1.75 3.75 1.20 528.00
21 Fri Jan 1.70 2.20 2.20 1.50 3459.00
20 Thu Jan 2.50 3.15 3.20 1.90 155.00
19 Wed Jan 3.20 2.15 4.45 2.05 314.00
18 Tue Jan 3.00 3.20 3.55 2.35 446.00

Intrinsic value in this PE of strike 19350 is of 2200.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1928.20 0.00 0.00 0.00 0.00
21 Fri Jan 1928.20 0.00 0.00 0.00 0.00
20 Thu Jan 1928.20 0.00 0.00 0.00 0.00
19 Wed Jan 1928.20 0.00 0.00 0.00 0.00
18 Tue Jan 1928.20 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 19400 strike 19400 CE charts 19400 PE charts

Call of strike 19400 is 2250.9 out-of-the-money, but PE of strike 19400 is 2250.9 in-the-money.

CE of strike 19400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2.90 1.60 4.00 1.20 10795.00
21 Fri Jan 1.70 2.00 2.20 1.40 7744.00
20 Thu Jan 2.30 3.40 3.50 1.90 4923.00
19 Wed Jan 3.45 2.20 3.80 2.00 3814.00
18 Tue Jan 2.90 3.35 3.35 2.15 2794.00

Intrinsic value in this PE of strike 19400 is of 2250.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1409.50 0.00 0.00 0.00 0.00
21 Fri Jan 1409.50 0.00 0.00 0.00 0.00
20 Thu Jan 1409.50 0.00 0.00 0.00 0.00
19 Wed Jan 1409.50 1353.25 1409.50 1353.25 2.00
18 Tue Jan 1125.00 1125.00 1125.00 1125.00 1.00

Nifty 50 (NIFTY) 19450 strike 19450 CE charts 19450 PE charts

Call of strike 19450 is 2300.9 out-of-the-money, but PE of strike 19450 is 2300.9 in-the-money.

CE of strike 19450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2.80 1.65 3.60 1.05 767.00
21 Fri Jan 1.55 2.00 2.20 1.35 2934.00
20 Thu Jan 2.00 1.90 3.00 1.50 741.00
19 Wed Jan 3.45 2.25 3.70 2.25 394.00
18 Tue Jan 2.75 2.75 2.95 2.45 123.00

Intrinsic value in this PE of strike 19450 is of 2300.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1649.70 0.00 0.00 0.00 0.00
21 Fri Jan 1649.70 0.00 0.00 0.00 0.00
20 Thu Jan 1649.70 0.00 0.00 0.00 0.00
19 Wed Jan 1649.70 0.00 0.00 0.00 0.00
18 Tue Jan 1649.70 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 19500 strike 19500 CE charts 19500 PE charts

Call of strike 19500 is 2350.9 out-of-the-money, but PE of strike 19500 is 2350.9 in-the-money.

CE of strike 19500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.00 1.10 4.45 1.10 76618.00
21 Fri Jan 1.50 1.90 2.35 1.15 98886.00
20 Thu Jan 2.50 3.05 4.50 1.90 68038.00
19 Wed Jan 3.20 2.80 3.50 2.05 17008.00
18 Tue Jan 2.80 2.85 3.10 2.25 8120.00

Intrinsic value in this PE of strike 19500 is of 2350.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 2339.10 1940.00 2475.00 1903.65 917.00
21 Fri Jan 1891.00 1926.25 1993.20 1778.50 387.00
20 Thu Jan 1691.90 1565.00 1790.00 1539.40 1085.00
19 Wed Jan 1527.35 1452.75 1585.10 1403.00 687.00
18 Tue Jan 1367.75 1147.75 1398.30 1140.95 627.00

Nifty 50 (NIFTY) 19550 strike 19550 CE charts 19550 PE charts

Call of strike 19550 is 2400.9 out-of-the-money, but PE of strike 19550 is 2400.9 in-the-money.

CE of strike 19550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2.95 1.45 3.85 1.10 7385.00
21 Fri Jan 1.35 1.60 2.00 1.15 6765.00
20 Thu Jan 2.40 2.95 3.95 1.75 354.00
19 Wed Jan 2.95 2.50 3.00 2.00 262.00
18 Tue Jan 2.60 2.15 2.75 2.15 149.00

Intrinsic value in this PE of strike 19550 is of 2400.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 2095.75 0.00 0.00 0.00 0.00
21 Fri Jan 2095.75 0.00 0.00 0.00 0.00
20 Thu Jan 2095.75 0.00 0.00 0.00 0.00
19 Wed Jan 2095.75 0.00 0.00 0.00 0.00
18 Tue Jan 2095.75 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 19600 strike 19600 CE charts 19600 PE charts

Call of strike 19600 is 2450.9 out-of-the-money, but PE of strike 19600 is 2450.9 in-the-money.

CE of strike 19600 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2.90 1.15 4.00 1.10 20841.00
21 Fri Jan 1.35 1.95 2.00 1.15 12718.00
20 Thu Jan 2.15 2.35 3.00 1.75 6076.00
19 Wed Jan 3.10 2.60 3.30 2.00 3866.00
18 Tue Jan 2.60 2.25 2.75 2.10 1275.00

Intrinsic value in this PE of strike 19600 is of 2450.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 2438.35 2069.70 2530.00 2039.40 39.00
21 Fri Jan 1979.40 2056.70 2056.70 1935.10 15.00
20 Thu Jan 1801.15 1694.90 1862.00 1684.90 33.00
19 Wed Jan 1674.15 1589.90 1674.15 1589.90 5.00
18 Tue Jan 1462.45 1260.00 1481.40 1260.00 25.00

Nifty 50 (NIFTY) 19650 strike 19650 CE charts 19650 PE charts

Call of strike 19650 is 2500.9 out-of-the-money, but PE of strike 19650 is 2500.9 in-the-money.

CE of strike 19650 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2.90 1.40 4.00 1.15 13194.00
21 Fri Jan 1.45 2.05 2.05 1.25 16473.00
20 Thu Jan 2.00 1.85 3.00 1.75 1066.00
19 Wed Jan 2.95 2.05 4.30 1.70 286.00
18 Tue Jan 2.45 2.50 2.50 1.95 107.00

Intrinsic value in this PE of strike 19650 is of 2500.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 2067.15 0.00 0.00 0.00 0.00
21 Fri Jan 2067.15 2067.15 2067.15 2067.15 1.00
20 Thu Jan 1421.35 0.00 0.00 0.00 0.00
19 Wed Jan 1421.35 0.00 0.00 0.00 0.00
18 Tue Jan 1421.35 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 19700 strike 19700 CE charts 19700 PE charts

Call of strike 19700 is 2550.9 out-of-the-money, but PE of strike 19700 is 2550.9 in-the-money.

CE of strike 19700 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.15 1.15 4.65 1.15 26294.00
21 Fri Jan 1.45 1.55 2.00 1.20 20128.00
20 Thu Jan 2.05 1.65 3.00 1.55 6171.00
19 Wed Jan 2.80 2.15 3.45 1.80 3014.00
18 Tue Jan 2.45 2.30 2.70 1.70 947.00

Intrinsic value in this PE of strike 19700 is of 2550.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1352.75 0.00 0.00 0.00 0.00
21 Fri Jan 1352.75 0.00 0.00 0.00 0.00
20 Thu Jan 1352.75 0.00 0.00 0.00 0.00
19 Wed Jan 1352.75 0.00 0.00 0.00 0.00
18 Tue Jan 1352.75 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 19750 strike 19750 CE charts 19750 PE charts

Call of strike 19750 is 2600.9 out-of-the-money, but PE of strike 19750 is 2600.9 in-the-money.

CE of strike 19750 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2.80 1.35 3.90 1.05 8141.00
21 Fri Jan 1.35 1.90 1.90 1.15 7065.00
20 Thu Jan 1.90 2.00 2.35 1.75 501.00
19 Wed Jan 2.85 2.15 3.70 1.80 126.00
18 Tue Jan 2.35 1.85 2.50 1.80 219.00

Intrinsic value in this PE of strike 19750 is of 2600.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 2113.50 0.00 0.00 0.00 0.00
21 Fri Jan 2113.50 2113.50 2113.50 2113.50 1.00
20 Thu Jan 1473.45 0.00 0.00 0.00 0.00
19 Wed Jan 1473.45 0.00 0.00 0.00 0.00
18 Tue Jan 1473.45 0.00 0.00 0.00 0.00

Nifty 50 (NIFTY) 19800 strike 19800 CE charts 19800 PE charts

Call of strike 19800 is 2650.9 out-of-the-money, but PE of strike 19800 is 2650.9 in-the-money.

CE of strike 19800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2.85 1.20 4.25 1.05 101320.00
21 Fri Jan 1.30 1.50 1.75 1.00 64739.00
20 Thu Jan 1.85 2.65 2.65 1.50 18859.00
19 Wed Jan 2.85 2.20 4.70 1.55 4746.00
18 Tue Jan 2.45 2.40 2.50 1.40 501.00

Intrinsic value in this PE of strike 19800 is of 2650.9 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 2550.00 2550.00 2550.00 2550.00 1.00
21 Fri Jan 2100.00 2119.20 2189.90 2100.00 7.00
20 Thu Jan 1665.95 0.00 0.00 0.00 0.00
19 Wed Jan 1665.95 0.00 0.00 0.00 0.00
18 Tue Jan 1665.95 1510.00 1691.55 1510.00 11.00

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

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

Call of strike 17100 is 49.099999999999 in-of-the-money, but PE of strike 17100 is 49.099999999999 out-the-money.

CE of strike 17100 has 49.099999999999 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 189.10 490.00 521.25 144.30 356113.00
21 Fri Jan 537.80 560.00 640.00 443.55 1345.00
20 Thu Jan 717.80 855.00 860.50 625.70 365.00
19 Wed Jan 878.20 977.00 1020.00 823.90 299.00
18 Tue Jan 1044.65 1251.05 1258.35 1030.15 191.00

PE of strike 17100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 133.40 30.10 249.40 21.70 1135229.00
21 Fri Jan 25.30 20.00 52.10 20.00 408601.00
20 Thu Jan 14.10 13.35 26.70 7.90 63496.00
19 Wed Jan 10.75 17.85 17.90 9.55 23633.00
18 Tue Jan 11.80 6.05 12.70 5.55 10207.00

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

Call of strike 17050 is 99.099999999999 in-of-the-money, but PE of strike 17050 is 99.099999999999 out-the-money.

CE of strike 17050 has 99.099999999999 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 219.65 559.85 559.90 168.45 56903.00
21 Fri Jan 594.40 601.20 655.00 500.00 84.00
20 Thu Jan 718.45 872.20 872.20 718.45 18.00
19 Wed Jan 930.50 1030.30 1035.15 895.50 15.00
18 Tue Jan 1157.95 1197.00 1197.00 1157.95 2.00

PE of strike 17050 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 113.95 33.00 223.75 18.05 394794.00
21 Fri Jan 21.25 23.25 45.30 17.65 97460.00
20 Thu Jan 12.25 9.45 23.30 7.05 13663.00
19 Wed Jan 9.70 13.10 15.55 9.00 3389.00
18 Tue Jan 11.15 6.20 11.95 5.55 3472.00

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

Call of strike 17000 is 149.1 in-of-the-money, but PE of strike 17000 is 149.1 out-the-money.

CE of strike 17000 has 149.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 251.50 564.80 616.00 194.40 228210.00
21 Fri Jan 637.70 660.95 737.25 532.85 14538.00
20 Thu Jan 814.45 940.55 968.95 714.75 4359.00
19 Wed Jan 984.05 1056.60 1115.00 924.50 1279.00
18 Tue Jan 1137.65 1364.70 1365.25 1113.90 900.00

PE of strike 17000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 96.95 20.05 200.00 15.00 1970053.00
21 Fri Jan 18.10 18.85 39.15 14.95 660913.00
20 Thu Jan 11.10 10.05 20.40 6.15 149308.00
19 Wed Jan 8.75 14.65 14.65 8.00 61674.00
18 Tue Jan 10.30 6.00 11.15 5.10 41808.00

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

Call of strike 16950 is 199.1 in-of-the-money, but PE of strike 16950 is 199.1 out-the-money.

CE of strike 16950 has 199.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 285.20 615.30 653.90 223.45 9704.00
21 Fri Jan 669.90 655.60 759.55 610.40 26.00
20 Thu Jan 880.15 831.50 880.15 764.70 13.00
19 Wed Jan 1035.30 1063.55 1063.55 984.15 4.00
18 Tue Jan 1200.00 1350.00 1350.00 1200.00 2.00

PE of strike 16950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 81.25 20.00 178.40 12.20 341009.00
21 Fri Jan 15.10 17.20 33.90 11.95 100331.00
20 Thu Jan 9.30 7.40 17.10 5.40 11448.00
19 Wed Jan 7.75 14.15 14.15 7.10 4880.00
18 Tue Jan 9.10 5.25 9.80 4.95 2383.00

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

Call of strike 16900 is 249.1 in-of-the-money, but PE of strike 16900 is 249.1 out-the-money.

CE of strike 16900 has 249.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 324.20 670.00 676.55 254.30 18705.00
21 Fri Jan 739.30 733.10 807.00 650.00 349.00
20 Thu Jan 898.00 1039.00 1045.50 821.45 92.00
19 Wed Jan 1079.40 1162.20 1188.00 1027.40 48.00
18 Tue Jan 1240.05 1451.70 1451.70 1214.85 57.00

PE of strike 16900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 69.85 34.00 158.70 10.05 919030.00
21 Fri Jan 12.60 12.15 29.15 10.05 245164.00
20 Thu Jan 8.10 8.00 14.85 4.45 53180.00
19 Wed Jan 6.65 9.85 12.45 6.15 19122.00
18 Tue Jan 8.45 5.05 9.05 4.40 13342.00

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

Call of strike 16850 is 299.1 in-of-the-money, but PE of strike 16850 is 299.1 out-the-money.

CE of strike 16850 has 299.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 358.40 704.30 704.35 289.70 1847.00
21 Fri Jan 800.90 746.60 847.60 746.60 3.00
20 Thu Jan 854.95 899.15 905.90 854.95 3.00
19 Wed Jan 1083.25 1159.30 1209.25 1082.85 8.00
18 Tue Jan 1357.65 1368.75 1444.00 1357.65 5.00

PE of strike 16850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 59.00 9.25 140.80 8.35 248574.00
21 Fri Jan 10.35 11.95 25.05 7.50 65670.00
20 Thu Jan 7.40 17.60 17.60 3.90 8711.00
19 Wed Jan 6.00 11.45 11.50 5.55 2500.00
18 Tue Jan 7.65 4.10 8.30 4.10 149.00

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

Call of strike 16800 is 349.1 in-of-the-money, but PE of strike 16800 is 349.1 out-the-money.

CE of strike 16800 has 349.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 403.75 751.60 803.80 322.75 11699.00
21 Fri Jan 821.30 851.25 904.00 729.70 242.00
20 Thu Jan 1004.80 1125.00 1150.00 909.20 97.00
19 Wed Jan 1171.50 1278.90 1278.90 1153.75 42.00
18 Tue Jan 1334.30 1536.00 1536.00 1323.65 53.00

PE of strike 16800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 49.40 17.95 124.20 7.00 989648.00
21 Fri Jan 9.05 10.00 21.70 7.05 289401.00
20 Thu Jan 6.50 5.40 11.20 3.55 77190.00
19 Wed Jan 5.30 5.80 10.70 4.80 25296.00
18 Tue Jan 7.15 4.90 7.65 3.95 9082.00

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

Call of strike 16750 is 399.1 in-of-the-money, but PE of strike 16750 is 399.1 out-the-money.

CE of strike 16750 has 399.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 449.25 817.85 817.90 366.00 482.00
21 Fri Jan 888.65 831.20 918.00 790.15 7.00
20 Thu Jan 1093.75 1130.00 1130.00 1084.90 10.00
19 Wed Jan 1180.80 1342.90 1342.90 1180.80 9.00
18 Tue Jan 1403.55 1491.20 1560.90 1403.55 15.00

PE of strike 16750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 41.80 15.70 109.45 5.85 247203.00
21 Fri Jan 7.85 11.65 18.85 5.85 62676.00
20 Thu Jan 6.00 4.95 10.00 3.25 9623.00
19 Wed Jan 4.95 9.35 10.20 4.55 3598.00
18 Tue Jan 6.75 3.75 7.25 3.65 384.00

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

Call of strike 16700 is 449.1 in-of-the-money, but PE of strike 16700 is 449.1 out-the-money.

CE of strike 16700 has 449.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 486.85 848.35 903.90 398.40 2692.00
21 Fri Jan 931.80 920.75 1021.60 849.05 130.00
20 Thu Jan 1122.00 1238.30 1238.90 1014.80 84.00
19 Wed Jan 1281.95 1360.00 1378.35 1232.45 40.00
18 Tue Jan 1424.10 1615.00 1626.65 1411.55 26.00

PE of strike 16700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 35.20 8.90 96.20 5.00 693855.00
21 Fri Jan 6.55 13.15 16.40 5.00 188717.00
20 Thu Jan 5.20 6.50 9.10 3.15 48463.00
19 Wed Jan 4.65 6.90 9.85 4.00 12952.00
18 Tue Jan 6.15 5.00 8.75 3.80 4661.00

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

Call of strike 16650 is 499.1 in-of-the-money, but PE of strike 16650 is 499.1 out-the-money.

CE of strike 16650 has 499.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 529.05 820.90 860.10 445.00 254.00
21 Fri Jan 1008.40 1008.40 1008.40 1008.40 1.00
20 Thu Jan 1084.00 1084.00 1084.00 1084.00 1.00
19 Wed Jan 1294.25 1413.75 1443.30 1293.40 10.00
18 Tue Jan 1461.45 1595.85 1595.85 1461.45 9.00

PE of strike 16650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 29.85 5.35 83.85 4.20 158989.00
21 Fri Jan 5.75 13.90 14.30 4.15 43522.00
20 Thu Jan 4.90 3.80 7.85 2.65 3409.00
19 Wed Jan 4.35 5.80 8.00 4.15 43.00
18 Tue Jan 6.35 5.35 7.05 3.65 54.00

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

Call of strike 16600 is 549.1 in-of-the-money, but PE of strike 16600 is 549.1 out-the-money.

CE of strike 16600 has 549.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 577.50 952.80 998.55 479.10 1235.00
21 Fri Jan 1004.35 1028.95 1095.70 908.30 174.00
20 Thu Jan 1216.90 1348.60 1348.60 1113.75 65.00
19 Wed Jan 1378.40 1420.00 1438.20 1319.00 58.00
18 Tue Jan 1550.95 1695.00 1720.00 1538.30 51.00

PE of strike 16600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 24.45 4.60 73.00 3.75 540578.00
21 Fri Jan 4.75 4.95 12.30 3.60 169057.00
20 Thu Jan 4.35 3.90 7.25 2.65 41013.00
19 Wed Jan 4.05 3.90 7.00 3.75 10084.00
18 Tue Jan 5.45 5.40 5.85 3.55 3327.00

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

Call of strike 16550 is 599.1 in-of-the-money, but PE of strike 16550 is 599.1 out-the-money.

CE of strike 16550 has 599.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 636.55 1008.65 1008.65 525.90 132.00
21 Fri Jan 986.10 1034.15 1134.05 986.10 27.00
20 Thu Jan 1443.40 0.00 0.00 0.00 0.00
19 Wed Jan 1443.40 1516.20 1540.35 1379.60 14.00
18 Tue Jan 1598.10 1662.10 1662.10 1573.85 13.00

PE of strike 16550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 20.75 4.15 63.50 3.25 112040.00
21 Fri Jan 4.35 7.00 10.85 3.25 29610.00
20 Thu Jan 3.90 3.00 6.05 2.35 1146.00
19 Wed Jan 4.20 5.55 6.25 3.30 567.00
18 Tue Jan 5.55 5.90 5.90 3.65 79.00

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

Call of strike 16500 is 649.1 in-of-the-money, but PE of strike 16500 is 649.1 out-the-money.

CE of strike 16500 has 649.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 669.90 1064.35 1096.10 565.00 3737.00
21 Fri Jan 1130.25 1118.95 1217.75 1040.90 676.00
20 Thu Jan 1296.50 1462.85 1462.85 1205.00 764.00
19 Wed Jan 1479.45 1551.00 1609.60 1415.05 520.00
18 Tue Jan 1629.35 1851.80 1860.00 1609.00 237.00

PE of strike 16500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 18.05 5.00 55.00 2.90 942670.00
21 Fri Jan 3.75 2.75 9.60 2.70 278797.00
20 Thu Jan 3.65 3.00 5.90 2.40 106639.00
19 Wed Jan 3.90 5.90 6.35 3.45 26008.00
18 Tue Jan 5.05 3.95 5.40 3.35 12500.00

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

Call of strike 16450 is 699.1 in-of-the-money, but PE of strike 16450 is 699.1 out-the-money.

CE of strike 16450 has 699.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 695.25 1030.55 1034.80 601.90 53.00
21 Fri Jan 1145.00 1248.65 1263.15 1135.80 6.00
20 Thu Jan 1506.65 0.00 0.00 0.00 0.00
19 Wed Jan 1506.65 1637.40 1637.40 1481.95 14.00
18 Tue Jan 1697.90 1800.95 1842.00 1697.90 6.00

PE of strike 16450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 15.50 3.45 47.60 2.55 81977.00
21 Fri Jan 3.35 3.20 8.35 2.55 15080.00
20 Thu Jan 3.50 3.15 6.80 2.05 858.00
19 Wed Jan 3.55 5.35 6.95 3.20 326.00
18 Tue Jan 4.55 5.15 5.95 3.20 95.00

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

Call of strike 16400 is 749.1 in-of-the-money, but PE of strike 16400 is 749.1 out-the-money.

CE of strike 16400 has 749.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 766.30 1166.55 1173.00 659.00 137.00
21 Fri Jan 1219.65 1210.35 1244.55 1160.10 24.00
20 Thu Jan 1413.70 1450.00 1472.95 1340.00 24.00
19 Wed Jan 1573.90 1670.95 1671.00 1555.00 22.00
18 Tue Jan 1872.45 1889.75 1889.75 1855.20 4.00

PE of strike 16400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 13.50 2.90 41.15 2.20 339213.00
21 Fri Jan 2.85 3.80 7.30 2.20 82388.00
20 Thu Jan 3.15 3.00 4.90 1.55 16779.00
19 Wed Jan 3.50 4.85 5.80 3.00 4318.00
18 Tue Jan 4.70 3.90 5.10 3.05 2286.00

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

Call of strike 16350 is 799.1 in-of-the-money, but PE of strike 16350 is 799.1 out-the-money.

CE of strike 16350 has 799.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 799.30 1120.90 1135.90 706.75 30.00
21 Fri Jan 1582.60 0.00 0.00 0.00 0.00
20 Thu Jan 1582.60 0.00 0.00 0.00 0.00
19 Wed Jan 1582.60 1651.80 1651.80 1572.80 8.00
18 Tue Jan 995.35 0.00 0.00 0.00 0.00

PE of strike 16350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 11.65 3.25 35.70 2.10 68964.00
21 Fri Jan 2.65 3.95 6.55 2.00 15619.00
20 Thu Jan 3.05 3.20 4.60 2.05 519.00
19 Wed Jan 4.00 5.00 5.00 3.10 67.00
18 Tue Jan 4.05 2.90 5.20 2.90 26.00

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

Call of strike 16300 is 849.1 in-of-the-money, but PE of strike 16300 is 849.1 out-the-money.

CE of strike 16300 has 849.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 855.70 1262.20 1272.65 749.25 222.00
21 Fri Jan 1328.60 1292.45 1380.50 1240.75 40.00
20 Thu Jan 1433.10 1662.65 1662.65 1419.00 17.00
19 Wed Jan 1638.80 1725.00 1751.05 1621.15 5.00
18 Tue Jan 1826.20 2010.40 2010.40 1803.25 22.00

PE of strike 16300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 10.45 2.60 31.05 2.00 319158.00
21 Fri Jan 2.55 3.75 5.65 2.05 89036.00
20 Thu Jan 2.80 3.15 5.10 1.75 16612.00
19 Wed Jan 3.15 2.85 4.75 2.60 2181.00
18 Tue Jan 4.20 3.35 4.75 2.70 1827.00

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

Call of strike 16250 is 899.1 in-of-the-money, but PE of strike 16250 is 899.1 out-the-money.

CE of strike 16250 has 899.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 901.15 1219.90 1226.15 809.05 26.00
21 Fri Jan 2016.65 0.00 0.00 0.00 0.00
20 Thu Jan 2016.65 0.00 0.00 0.00 0.00
19 Wed Jan 2016.65 0.00 0.00 0.00 0.00
18 Tue Jan 2016.65 0.00 0.00 0.00 0.00

PE of strike 16250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 9.45 2.70 26.90 1.70 54648.00
21 Fri Jan 2.25 3.65 5.15 1.75 5965.00
20 Thu Jan 2.90 2.75 3.60 2.00 152.00
19 Wed Jan 3.60 3.10 5.60 2.50 88.00
18 Tue Jan 3.80 0.00 0.00 0.00 0.00

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

Call of strike 16200 is 949.1 in-of-the-money, but PE of strike 16200 is 949.1 out-the-money.

CE of strike 16200 has 949.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 860.00 1371.80 1371.80 860.00 82.00
21 Fri Jan 1391.15 1350.00 1465.60 1310.50 17.00
20 Thu Jan 1618.40 1640.00 1640.00 1535.10 5.00
19 Wed Jan 1751.70 1885.00 1885.00 1723.70 11.00
18 Tue Jan 1915.00 2120.00 2120.00 1910.00 5.00

PE of strike 16200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 8.10 2.00 23.60 1.70 234878.00
21 Fri Jan 2.30 3.30 4.65 2.00 66478.00
20 Thu Jan 2.70 2.50 3.50 1.90 17655.00
19 Wed Jan 2.85 4.05 4.05 2.25 2115.00
18 Tue Jan 4.00 3.15 4.50 2.70 2919.00

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

Call of strike 16150 is 999.1 in-of-the-money, but PE of strike 16150 is 999.1 out-the-money.

CE of strike 16150 has 999.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 908.30 1289.05 1305.70 908.30 8.00
21 Fri Jan 2001.05 0.00 0.00 0.00 0.00
20 Thu Jan 2001.05 0.00 0.00 0.00 0.00
19 Wed Jan 2001.05 0.00 0.00 0.00 0.00
18 Tue Jan 2001.05 2075.40 2075.60 2000.95 4.00

PE of strike 16150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 7.45 2.50 20.45 1.00 33967.00
21 Fri Jan 2.15 2.95 4.40 1.55 3226.00
20 Thu Jan 2.80 2.10 3.45 2.05 66.00
19 Wed Jan 2.25 5.80 5.80 2.10 18.00
18 Tue Jan 2.90 2.35 3.15 2.35 12.00

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

Call of strike 16100 is 1049.1 in-of-the-money, but PE of strike 16100 is 1049.1 out-the-money.

CE of strike 16100 has 1049.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1053.50 1473.40 1473.40 951.85 42.00
21 Fri Jan 1488.90 1486.00 1580.00 1414.35 61.00
20 Thu Jan 1600.25 1796.00 1796.00 1600.25 2.00
19 Wed Jan 1835.00 1940.00 1940.00 1835.00 2.00
18 Tue Jan 2025.45 2166.95 2166.95 2025.45 4.00

PE of strike 16100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 6.70 1.50 18.20 1.45 127771.00
21 Fri Jan 2.05 2.50 4.05 1.80 42470.00
20 Thu Jan 2.55 2.05 3.30 1.70 13426.00
19 Wed Jan 2.80 3.95 3.95 2.30 3259.00
18 Tue Jan 3.45 3.00 3.75 2.70 501.00

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

Call of strike 16050 is 1099.1 in-of-the-money, but PE of strike 16050 is 1099.1 out-the-money.

CE of strike 16050 has 1099.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1010.00 1230.00 1230.00 1010.00 5.00
21 Fri Jan 2248.25 0.00 0.00 0.00 0.00
20 Thu Jan 2248.25 0.00 0.00 0.00 0.00
19 Wed Jan 2248.25 0.00 0.00 0.00 0.00
18 Tue Jan 2248.25 2242.20 2248.25 2242.20 2.00

PE of strike 16050 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 6.35 2.00 16.05 1.45 25907.00
21 Fri Jan 1.90 2.65 4.00 1.60 2827.00
20 Thu Jan 2.60 1.55 3.75 1.55 35.00
19 Wed Jan 2.65 4.70 4.70 2.60 21.00
18 Tue Jan 2.80 2.25 6.10 2.25 31.00

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

Call of strike 16000 is 1149.1 in-of-the-money, but PE of strike 16000 is 1149.1 out-the-money.

CE of strike 16000 has 1149.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1149.60 1561.90 1571.20 1036.00 1659.00
21 Fri Jan 1638.00 1625.25 1701.35 1501.55 1764.00
20 Thu Jan 1790.35 1935.00 1945.45 1700.00 426.00
19 Wed Jan 1962.15 2042.55 2095.00 1916.00 706.00
18 Tue Jan 2122.30 2347.00 2352.00 2108.65 238.00

PE of strike 16000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 5.50 1.80 14.45 1.40 453999.00
21 Fri Jan 1.95 2.40 3.80 1.75 147077.00
20 Thu Jan 2.40 2.25 2.95 1.65 52250.00
19 Wed Jan 2.35 3.00 3.20 2.15 14592.00
18 Tue Jan 2.95 2.75 3.20 2.25 4765.00

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

Call of strike 15950 is 1199.1 in-of-the-money, but PE of strike 15950 is 1199.1 out-the-money.

CE of strike 15950 has 1199.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1157.00 1406.15 1406.15 1139.70 6.00
21 Fri Jan 1205.05 0.00 0.00 0.00 0.00
20 Thu Jan 1205.05 0.00 0.00 0.00 0.00
19 Wed Jan 1205.05 0.00 0.00 0.00 0.00
18 Tue Jan 1205.05 0.00 0.00 0.00 0.00

PE of strike 15950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 4.90 1.95 12.75 1.20 15195.00
21 Fri Jan 1.95 2.75 3.45 1.75 1100.00
20 Thu Jan 2.55 2.20 3.25 2.00 379.00
19 Wed Jan 2.20 2.55 3.70 1.70 58.00
18 Tue Jan 2.90 3.00 3.00 2.25 15.00

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

Call of strike 15900 is 1249.1 in-of-the-money, but PE of strike 15900 is 1249.1 out-the-money.

CE of strike 15900 has 1249.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1217.20 1575.45 1575.45 1217.15 7.00
21 Fri Jan 1715.20 1715.20 1715.20 1715.20 1.00
20 Thu Jan 1834.80 1930.00 1930.00 1834.40 3.00
19 Wed Jan 2020.00 2170.00 2170.00 2020.00 11.00
18 Tue Jan 2226.35 2425.35 2425.35 2225.00 9.00

PE of strike 15900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 4.45 1.70 11.50 1.20 100012.00
21 Fri Jan 1.70 1.70 10.85 1.55 18115.00
20 Thu Jan 2.35 1.45 3.00 1.40 4680.00
19 Wed Jan 2.15 3.45 3.45 2.05 308.00
18 Tue Jan 2.65 2.50 3.90 2.00 328.00

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

Call of strike 15850 is 1299.1 in-of-the-money, but PE of strike 15850 is 1299.1 out-the-money.

CE of strike 15850 has 1299.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2393.45 0.00 0.00 0.00 0.00
21 Fri Jan 2393.45 0.00 0.00 0.00 0.00
20 Thu Jan 2393.45 0.00 0.00 0.00 0.00
19 Wed Jan 2393.45 0.00 0.00 0.00 0.00
18 Tue Jan 2393.45 2393.45 2393.45 2393.45 1.00

PE of strike 15850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 3.85 1.45 10.30 1.15 8580.00
21 Fri Jan 1.45 2.85 3.20 1.10 2401.00
20 Thu Jan 2.45 2.50 2.50 1.85 1138.00
19 Wed Jan 2.50 0.00 0.00 0.00 0.00
18 Tue Jan 2.50 2.95 3.25 1.95 13.00

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

Call of strike 15800 is 1349.1 in-of-the-money, but PE of strike 15800 is 1349.1 out-the-money.

CE of strike 15800 has 1349.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1257.55 1679.50 1679.50 1257.55 13.00
21 Fri Jan 1862.10 1862.10 1862.10 1862.10 1.00
20 Thu Jan 1940.00 2069.90 2069.90 1940.00 2.00
19 Wed Jan 2141.95 2184.55 2184.55 2141.95 3.00
18 Tue Jan 2475.00 0.00 0.00 0.00 0.00

PE of strike 15800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 3.60 1.60 9.30 1.05 78749.00
21 Fri Jan 1.60 2.20 3.05 1.45 29935.00
20 Thu Jan 2.20 1.60 2.75 1.55 5917.00
19 Wed Jan 2.25 2.40 2.85 1.95 329.00
18 Tue Jan 2.40 2.70 2.70 2.05 223.00

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

Call of strike 15750 is 1399.1 in-of-the-money, but PE of strike 15750 is 1399.1 out-the-money.

CE of strike 15750 has 1399.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2395.95 0.00 0.00 0.00 0.00
21 Fri Jan 2395.95 0.00 0.00 0.00 0.00
20 Thu Jan 2395.95 0.00 0.00 0.00 0.00
19 Wed Jan 2395.95 0.00 0.00 0.00 0.00
18 Tue Jan 2395.95 2395.95 2395.95 2395.95 1.00

PE of strike 15750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 3.25 1.20 8.45 1.05 9291.00
21 Fri Jan 1.35 2.60 2.80 1.15 1818.00
20 Thu Jan 2.50 3.00 3.00 2.00 28.00
19 Wed Jan 2.20 3.90 3.90 2.20 35.00
18 Tue Jan 1.45 1.40 1.50 1.40 2.00

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

Call of strike 15700 is 1449.1 in-of-the-money, but PE of strike 15700 is 1449.1 out-the-money.

CE of strike 15700 has 1449.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2237.00 0.00 0.00 0.00 0.00
21 Fri Jan 2237.00 0.00 0.00 0.00 0.00
20 Thu Jan 2237.00 0.00 0.00 0.00 0.00
19 Wed Jan 2237.00 2237.00 2237.00 2237.00 1.00
18 Tue Jan 2465.20 0.00 0.00 0.00 0.00

PE of strike 15700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 3.00 1.70 7.95 0.95 42329.00
21 Fri Jan 1.35 1.95 2.85 1.20 5479.00
20 Thu Jan 1.95 1.35 2.55 1.35 171.00
19 Wed Jan 1.75 2.10 2.40 1.70 196.00
18 Tue Jan 2.25 2.30 2.60 2.00 98.00

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

Call of strike 15650 is 1499.1 in-of-the-money, but PE of strike 15650 is 1499.1 out-the-money.

CE of strike 15650 has 1499.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1507.70 0.00 0.00 0.00 0.00
21 Fri Jan 1507.70 0.00 0.00 0.00 0.00
20 Thu Jan 1507.70 0.00 0.00 0.00 0.00
19 Wed Jan 1507.70 0.00 0.00 0.00 0.00
18 Tue Jan 1507.70 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 Mon Jan 2.65 1.40 6.85 0.95 5124.00
21 Fri Jan 1.25 2.60 2.70 1.10 2729.00
20 Thu Jan 1.95 2.80 3.60 0.85 277.00
19 Wed Jan 1.50 2.10 3.00 1.45 4.00
18 Tue Jan 3.00 3.00 3.00 3.00 2.00

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

Call of strike 15600 is 1549.1 in-of-the-money, but PE of strike 15600 is 1549.1 out-the-money.

CE of strike 15600 has 1549.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1539.60 1850.00 1850.00 1488.30 15.00
21 Fri Jan 2655.00 0.00 0.00 0.00 0.00
20 Thu Jan 2655.00 0.00 0.00 0.00 0.00
19 Wed Jan 2655.00 0.00 0.00 0.00 0.00
18 Tue Jan 2655.00 0.00 0.00 0.00 0.00

PE of strike 15600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 2.55 2.00 6.55 0.90 42063.00
21 Fri Jan 1.30 2.30 2.55 1.15 9287.00
20 Thu Jan 2.00 1.80 2.25 1.25 241.00
19 Wed Jan 1.75 2.00 2.20 1.70 92.00
18 Tue Jan 2.20 2.20 2.45 1.80 390.00

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

Call of strike 15550 is 1599.1 in-of-the-money, but PE of strike 15550 is 1599.1 out-the-money.

CE of strike 15550 has 1599.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2770.35 0.00 0.00 0.00 0.00
21 Fri Jan 2770.35 0.00 0.00 0.00 0.00
20 Thu Jan 2770.35 0.00 0.00 0.00 0.00
19 Wed Jan 2770.35 0.00 0.00 0.00 0.00
18 Tue Jan 2770.35 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 Mon Jan 2.20 1.65 5.90 1.00 3613.00
21 Fri Jan 1.50 2.60 2.60 1.30 780.00
20 Thu Jan 2.20 1.95 2.75 1.95 25.00
19 Wed Jan 1.45 2.10 2.10 1.45 8.00
18 Tue Jan 2.10 2.40 2.90 2.00 11.00

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

Call of strike 15500 is 1649.1 in-of-the-money, but PE of strike 15500 is 1649.1 out-the-money.

CE of strike 15500 has 1649.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1661.65 2067.50 2109.35 1535.95 1582.00
21 Fri Jan 2126.55 2101.00 2219.35 2006.00 985.00
20 Thu Jan 2297.95 2454.30 2458.80 2200.00 815.00
19 Wed Jan 2472.60 2541.20 2595.00 2412.20 1549.00
18 Tue Jan 2629.25 2850.00 2850.20 2605.00 784.00

PE of strike 15500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 2.05 2.00 5.55 0.85 120447.00
21 Fri Jan 1.20 11.90 11.90 1.05 38264.00
20 Thu Jan 1.75 1.90 1.95 1.10 14917.00
19 Wed Jan 1.50 1.95 2.30 1.25 4910.00
18 Tue Jan 1.70 1.90 2.10 1.50 3335.00

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

Call of strike 15450 is 1699.1 in-of-the-money, but PE of strike 15450 is 1699.1 out-the-money.

CE of strike 15450 has 1699.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2127.10 0.00 0.00 0.00 0.00
21 Fri Jan 2127.10 2127.10 2127.10 2127.10 1.00
20 Thu Jan 1632.05 0.00 0.00 0.00 0.00
19 Wed Jan 1632.05 0.00 0.00 0.00 0.00
18 Tue Jan 1632.05 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 Mon Jan 1.95 1.35 5.10 0.80 10145.00
21 Fri Jan 1.35 1.90 2.20 1.05 5130.00
20 Thu Jan 2.00 2.80 2.80 1.10 577.00
19 Wed Jan 2.90 2.40 2.90 1.50 31.00
18 Tue Jan 1.85 2.50 2.90 1.75 46.00

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

Call of strike 15400 is 1749.1 in-of-the-money, but PE of strike 15400 is 1749.1 out-the-money.

CE of strike 15400 has 1749.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1801.00 2070.65 2070.65 1801.00 8.00
21 Fri Jan 2200.00 2264.30 2266.00 2200.00 6.00
20 Thu Jan 2865.00 0.00 0.00 0.00 0.00
19 Wed Jan 2865.00 0.00 0.00 0.00 0.00
18 Tue Jan 2865.00 2865.00 2865.00 2865.00 1.00

PE of strike 15400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.75 1.40 4.55 0.80 24235.00
21 Fri Jan 1.15 1.65 2.10 1.05 6179.00
20 Thu Jan 1.80 0.75 2.15 0.75 198.00
19 Wed Jan 1.65 1.95 2.10 1.50 260.00
18 Tue Jan 1.75 1.75 2.20 1.50 148.00

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

Call of strike 15350 is 1799.1 in-of-the-money, but PE of strike 15350 is 1799.1 out-the-money.

CE of strike 15350 has 1799.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1395.15 0.00 0.00 0.00 0.00
21 Fri Jan 1395.15 0.00 0.00 0.00 0.00
20 Thu Jan 1395.15 0.00 0.00 0.00 0.00
19 Wed Jan 1395.15 0.00 0.00 0.00 0.00
18 Tue Jan 1395.15 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 Mon Jan 1.85 1.35 4.10 0.75 10377.00
21 Fri Jan 0.95 1.90 1.90 0.90 1052.00
20 Thu Jan 27.00 0.00 0.00 0.00 0.00
19 Wed Jan 27.00 0.00 0.00 0.00 0.00
18 Tue Jan 27.00 0.00 0.00 0.00 0.00

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

Call of strike 15300 is 1849.1 in-of-the-money, but PE of strike 15300 is 1849.1 out-the-money.

CE of strike 15300 has 1849.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2191.00 2131.65 2191.00 2131.65 12.00
21 Fri Jan 2244.20 2401.40 2401.40 2244.20 6.00
20 Thu Jan 2541.90 0.00 0.00 0.00 0.00
19 Wed Jan 2541.90 0.00 0.00 0.00 0.00
18 Tue Jan 2541.90 0.00 0.00 0.00 0.00

PE of strike 15300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.50 1.15 3.85 0.75 18201.00
21 Fri Jan 1.10 1.20 2.05 0.90 9971.00
20 Thu Jan 1.45 1.30 1.95 0.40 1480.00
19 Wed Jan 1.40 1.45 2.00 1.15 100.00
18 Tue Jan 1.45 1.55 2.20 1.35 48.00

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

Call of strike 15250 is 1899.1 in-of-the-money, but PE of strike 15250 is 1899.1 out-the-money.

CE of strike 15250 has 1899.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2105.50 2263.75 2263.75 2105.50 2.00
21 Fri Jan 1483.00 0.00 0.00 0.00 0.00
20 Thu Jan 1483.00 0.00 0.00 0.00 0.00
19 Wed Jan 1483.00 0.00 0.00 0.00 0.00
18 Tue Jan 1483.00 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 Mon Jan 1.85 1.45 3.50 0.65 5927.00
21 Fri Jan 1.40 1.65 1.75 1.10 7407.00
20 Thu Jan 55.10 0.00 0.00 0.00 0.00
19 Wed Jan 55.10 0.00 0.00 0.00 0.00
18 Tue Jan 55.10 0.00 0.00 0.00 0.00

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

Call of strike 15200 is 1949.1 in-of-the-money, but PE of strike 15200 is 1949.1 out-the-money.

CE of strike 15200 has 1949.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2640.00 0.00 0.00 0.00 0.00
21 Fri Jan 2640.00 0.00 0.00 0.00 0.00
20 Thu Jan 2640.00 2640.00 2640.00 2640.00 2.00
19 Wed Jan 2830.50 0.00 0.00 0.00 0.00
18 Tue Jan 2830.50 0.00 0.00 0.00 0.00

PE of strike 15200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.55 1.30 3.15 0.70 19315.00
21 Fri Jan 1.00 1.75 1.85 0.90 5780.00
20 Thu Jan 1.40 1.90 1.90 0.85 1297.00
19 Wed Jan 1.40 1.90 1.95 1.30 225.00
18 Tue Jan 1.70 1.95 2.00 1.30 150.00

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

Call of strike 15150 is 1999.1 in-of-the-money, but PE of strike 15150 is 1999.1 out-the-money.

CE of strike 15150 has 1999.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2691.10 0.00 0.00 0.00 0.00
21 Fri Jan 2691.10 0.00 0.00 0.00 0.00
20 Thu Jan 2691.10 0.00 0.00 0.00 0.00
19 Wed Jan 2691.10 0.00 0.00 0.00 0.00
18 Tue Jan 2691.10 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 Mon Jan 1.70 2.00 3.00 0.75 8344.00
21 Fri Jan 1.10 1.85 1.90 0.95 4603.00
20 Thu Jan 1.90 1.45 2.00 1.45 59.00
19 Wed Jan 1.45 1.65 1.65 1.15 12.00
18 Tue Jan 1.65 2.20 2.20 1.45 21.00

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

Call of strike 15100 is 2049.1 in-of-the-money, but PE of strike 15100 is 2049.1 out-the-money.

CE of strike 15100 has 2049.1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2041.05 2455.00 2480.00 1942.25 1614.00
21 Fri Jan 2539.35 2477.05 2620.95 2412.95 262.00
20 Thu Jan 2689.00 2816.85 2838.00 2611.25 848.00
19 Wed Jan 2873.30 2957.85 2965.00 2814.65 61.00
18 Tue Jan 3028.65 3185.00 3218.55 3003.45 49.00

PE of strike 15100 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.25 0.90 2.75 0.70 88191.00
21 Fri Jan 0.95 1.20 1.75 0.80 28225.00
20 Thu Jan 1.40 1.35 1.80 0.85 10033.00
19 Wed Jan 0.95 1.25 2.40 0.80 5667.00
18 Tue Jan 1.45 1.85 3.75 1.15 4457.00