NIFTY BANKNIFTY FINNIFTY MIDCPNIFTY 28-Oct-2025  25-Nov-2025  30-Dec-2025  31-Mar-2026  30-Jun-2026      5 10 20 30 Numerical

CALLS PUTS
IV Price Volume Change OI STRIKE OI Change Volume Price IV PCR
13.2 2350
0%
2,070
-1%
-540
2%
15,300		 54600
2413.65/-
12%
87,420
1%
1,950
7%
151,380		 63.65 13.48 5.71
12.68 2249
0%
1,770
-2%
-810
2%
14,070		 54700
2318.85/-
15%
107,145
13%
19,320
7%
154,230		 69.85 0 7.62
11.71 2140.15
0%
1,965
-1%
-285
2%
22,890		 54800
2212.75/-
13%
94,725
4%
6,570
8%
167,970		 72.6 0 4.14
0 2040
0%
2,670
-1%
-735
2%
22,125		 54900
2119.55/-
14%
101,385
11%
16,200
11%
221,400		 79.55 0 4.58
0 1975
2%
68,010
-16%
-8,370
34%
316,965		 55000
2060.05/-
100%
708,555
-22%
-33,525
72%
1,511,160		 85.05 0 2.24
0 1867.95
0%
4,170
-3%
-1,680
2%
18,765		 55100
1960.8/-
11%
77,625
6%
8,925
7%
145,965		 92.85 0 4.14
0 1792.6
1%
30,645
8%
4,080
3%
30,630		 55200
1893.85/-
12%
86,835
5%
7,350
10%
204,210		 101.25 0 2.83
0 1700
0%
6,720
-2%
-1,170
5%
45,030		 55300
1809.1/-
13%
94,365
6%
8,880
9%
184,470		 109.1 0 2.1
0 1605.35
0%
6,915
-2%
-1,260
3%
27,945		 55400
1724.25/-
13%
95,130
10%
15,780
9%
182,280		 118.9 11.86 3.4
0 1528
7%
185,895
-1%
-570
19%
182,145		 55500
1658.6/-
57%
405,315
25%
38,160
45%
949,875		 130.6 0 2.23
11.49 1437.85
1%
16,020
-7%
-3,480
5%
42,090		 55600
1579.85/-
12%
86,400
5%
7,245
10%
199,470		 142 11.52 2.05
0 1358.5
1%
20,925
-12%
-6,345
6%
52,755		 55700
1514.25/-
11%
76,155
2%
2,820
12%
249,390		 155.75 11.31 1.44
11.14 1266.75
2%
56,925
-3%
-1,470
4%
40,260		 55800
1438.05/-
12%
83,490
1%
1,695
17%
350,730		 171.3 11.18 2.07
10.87 1179.75
2%
48,600
-21%
-10,935
2%
23,220		 55900
1366.55/-
11%
78,345
0%
660
14%
295,545		 186.8 0 3.37
10.95 1101.85
22%
621,765
-154%
-79,305
41%
381,945		 56000
1308.45/-
75%
534,375
8%
11,685
76%
1,585,995		 206.6 0 1.4
10.79 1028.65
8%
230,835
-60%
-31,065
5%
44,205		 56100
1256.65/-
12%
82,905
-20%
-30,570
19%
390,165		 228 0 1.88
0 944.7
19%
546,765
-133%
-68,235
7%
65,400		 56200
1196/-
21%
145,455
16%
23,355
33%
692,655		 251.3 0 2.22
0 875
24%
686,805
-80%
-41,250
8%
72,840		 56300
1151.6/-
14%
96,825
15%
22,200
35%
733,620		 276.6 0 1.33
0 805
33%
935,400
-70%
-36,195
9%
85,410		 56400
1111.15/-
14%
97,920
22%
32,745
37%
784,365		 306.15 0 1.15
0 734.05
87%
2,451,570
-42%
-21,570
36%
339,210		 56500
1068.1/-
41%
292,035
67%
101,190
100%
2,094,900		 334.05 0 0.86
0 674.45
54%
1,507,080
28%
14,520
11%
99,735		 56600
1047.25/-
14%
95,715
46%
68,715
62%
1,308,705		 372.8 10.1 0.96
0 610
61%
1,722,495
98%
50,235
13%
125,100		 56700
1017.95/-
9%
64,020
15%
21,840
55%
1,154,880		 407.95 0 0.51
9.92 549
42%
1,168,380
44%
22,815
11%
104,010		 56800
997.45/-
11%
76,545
39%
58,365
37%
776,835		 448.45 9.89 0.74
0 495.95
25%
705,675
31%
15,975
7%
65,730		 56900
985.9/-
7%
47,220
25%
37,620
15%
316,545		 489.95 9.8 0.72
0 440.15
100%
2,811,555
43%
21,990
100%
934,875		 57000
979.15/-
91%
642,900
100%
150,540
52%
1,096,245		 539 9.7 0.69
9.73 394.75
18%
496,800
27%
13,815
6%
56,865		 57100
987.7/-
2%
17,010
8%
11,835
5%
95,265		 592.95 9.66 0.3
9.62 350.4
21%
599,445
-12%
-6,315
7%
61,800		 57200
993.75/-
2%
14,490
6%
8,370
4%
78,510		 643.35 0 0.23
9.59 309.85
17%
470,790
25%
12,660
7%
64,530		 57300
1009.25/-
1%
7,950
2%
3,270
2%
42,390		 699.4 0 0.12
0 274.5
17%
478,395
15%
7,905
6%
58,680		 57400
1040/-
1%
6,720
2%
2,820
1%
20,295		 765.5 0 0.11
0 240
53%
1,485,315
29%
15,150
37%
341,670		 57500
1070/-
5%
37,830
6%
9,615
5%
110,505		 830 0 0.11
0 207.9
14%
383,145
14%
7,125
7%
67,935		 57600
1108.85/-
0%
3,000
1%
1,410
0%
6,450		 900.95 0 0.04
0 183.5
15%
419,835
35%
18,150
8%
70,995		 57700
1163.5/-
0%
3,165
1%
1,605
0%
5,160		 980 0 0.04
0 157.45
14%
380,430
26%
13,485
7%
64,755		 57800
1208.45/-
0%
2,970
2%
2,715
0%
5,235		 1051 9.45 0.05
0 135.65
14%
397,950
48%
24,945
5%
49,350		 57900
1264.25/-
0%
585
0%
285
0%
1,890		 1128.6 0 0.01
0 118.25
68%
1,920,210
-19%
-9,645
55%
511,320		 58000
1322.25/-
9%
60,480
2%
2,655
2%
47,835		 1204 0 0.12
9.46 99.5
13%
362,715
-16%
-8,475
3%
28,695		 58100
1469.5/-
0%
315
0%
75
0%
585		 1370 11.71 0.01
0 88.95
12%
348,180
-22%
-11,175
5%
43,125		 58200
1538.95/-
0%
300
0%
105
0%
210		 1450 11.72 0.01
9.53 76
10%
270,555
14%
7,215
5%
42,150		 58300
76/-
0%
135
0%
0
0%
0		 0 0 0
9.6 65.8
7%
193,440
-16%
-8,175
5%
44,055		 58400
65.8/-
0%
195
0%
0
0%
0		 0 0 0
9.62 56.5
31%
882,300
100%
51,465
32%
303,540		 58500
1716/-
1%
3,885
1%
840
0%
3,345		 1659.5 0 0.01
0 49.25
6%
154,725
18%
9,120
5%
47,895		 58600
49.25/-
0%
225
0%
0
0%
0		 0 0 0

Data Last updated on Server : 10-10-2025 15:33:02