NIFTY BANKNIFTY FINNIFTY MIDCPNIFTY 27-Feb-2025  27-Mar-2025  24-Apr-2025  26-Jun-2025  25-Sep-2025  24-Dec-2025    5 10 20 30 Numerical

CALLS PUTS
IV Price Volume Change OI STRIKE OI Change Volume Price IV PCR
22.97 2653.5
0%
765
1%
570
0%
690		 47200
3080.75/-
3%
16,875
12%
11,295
9%
56,025		 427.25 24 24.46
22.29 2598.75
1%
3,075
2%
2,055
0%
2,190		 47300
3051.5/-
3%
13,785
5%
5,070
8%
50,250		 452.75 23.95 6.29
22.02 2501.9
1%
2,880
1%
825
0%
2,475		 47400
2972.9/-
2%
12,405
6%
5,640
6%
36,300		 471 23.87 5.01
22.61 2424.1
2%
8,430
4%
3,435
3%
13,590		 47500
2921/-
21%
107,715
24%
23,235
27%
175,110		 496.9 23.77 7.93
22.68 2349
0%
870
1%
495
0%
1,290		 47600
2869.6/-
2%
10,575
4%
4,110
5%
32,640		 520.6 23.81 8.2
22.63 2277.1
0%
510
0%
180
0%
1,530		 47700
2824.85/-
3%
16,110
6%
5,805
8%
50,070		 547.75 23.73 10.53
22.53 2201.75
0%
735
0%
255
0%
2,505		 47800
2773.25/-
3%
17,700
3%
3,270
5%
34,245		 571.5 23.57 7.07
21.92 2130.75
0%
1,020
0%
345
1%
3,390		 47900
2730.75/-
3%
17,295
5%
5,355
7%
46,425		 600 23.53 5.1
22.42 2057.55
9%
40,335
6%
5,655
18%
91,380		 48000
2686.7/-
61%
311,745
62%
60,360
49%
317,130		 629.15 23.43 3.41
21.81 1981.35
1%
2,430
1%
1,125
1%
3,885		 48100
2640.2/-
4%
20,880
9%
8,880
8%
48,255		 658.85 23.38 5.37
21.8 1940.45
0%
1,935
1%
1,050
1%
5,400		 48200
2629.8/-
5%
23,070
7%
6,435
6%
38,820		 689.35 23.41 4.27
22.09 1877.75
0%
1,440
1%
750
1%
6,570		 48300
2604.4/-
4%
22,305
6%
5,595
5%
32,775		 726.65 23.25 3.39
22.14 1790.2
1%
2,835
1%
930
2%
7,755		 48400
2546.25/-
4%
21,045
9%
8,895
6%
40,350		 756.05 23.25 2.71
22.13 1717.3
7%
33,525
2%
1,800
19%
94,725		 48500
2505.35/-
40%
204,900
13%
12,600
34%
217,995		 788.05 23.08 2.16
21.77 1651.2
1%
5,670
2%
1,860
5%
26,220		 48600
2475.9/-
7%
38,100
5%
4,785
8%
52,770		 824.7 22.97 1.45
22.01 1595
2%
10,515
3%
3,240
3%
15,195		 48700
2456.4/-
9%
44,460
14%
13,365
14%
90,225		 861.4 22.93 2.93
21.96 1534
6%
26,085
10%
9,600
4%
20,340		 48800
2432.55/-
8%
38,730
13%
12,690
15%
94,020		 898.55 22.83 1.9
21.95 1476.3
10%
44,685
13%
12,165
5%
25,170		 48900
2413.4/-
7%
38,190
16%
16,035
15%
93,720		 937.1 22.8 1.52
21.86 1412.85
71%
330,165
52%
50,385
79%
401,685		 49000
2391.1/-
100%
510,720
42%
41,235
100%
642,480		 978.25 22.68 1.27
21.75 1357.25
64%
295,410
72%
70,020
19%
94,260		 49100
2374.1/-
17%
84,840
31%
30,285
62%
399,795		 1016.85 22.62 0.9
21.7 1299.4
72%
331,275
59%
57,375
25%
127,215		 49200
2361.35/-
25%
126,120
41%
39,480
60%
385,230		 1061.95 22.56 0.99
21.59 1233.65
45%
207,750
33%
31,875
15%
77,715		 49300
2346.3/-
15%
74,595
14%
13,365
34%
215,415		 1112.65 22.48 0.96
21.51 1187.1
29%
135,030
27%
26,400
12%
59,700		 49400
2337.1/-
8%
42,375
11%
10,635
18%
115,560		 1150 22.36 0.71
21.4 1133.95
89%
409,860
68%
66,150
45%
228,360		 49500
2328.5/-
40%
202,065
54%
52,500
48%
305,925		 1194.55 22.29 0.88
21.34 1072.2
17%
80,745
8%
7,785
8%
41,010		 49600
2313.9/-
10%
53,400
20%
19,485
17%
109,275		 1241.7 22.36 1.3
21.25 1029.95
13%
59,925
11%
10,260
8%
39,450		 49700
2319.5/-
5%
25,620
6%
6,165
7%
43,800		 1289.55 22.21 0.65
21.24 983.1
12%
54,780
14%
13,410
8%
41,490		 49800
2325.25/-
5%
25,455
4%
3,450
3%
16,770		 1342.15 22.36 0.61
21.06 934.25
12%
53,970
11%
10,845
4%
20,805		 49900
2326.75/-
2%
10,890
4%
3,585
2%
14,400		 1392.5 22.02 0.52
21.04 889.55
85%
391,425
86%
82,785
75%
382,755		 50000
2331.55/-
51%
260,550
16%
15,135
14%
92,670		 1442 21.9 0.68
20.97 837.9
11%
49,050
12%
11,685
4%
21,120		 50100
2336.85/-
1%
5,520
0%
465
1%
8,580		 1498.95 21.86 0.26
20.91 800.95
9%
40,770
9%
9,045
6%
28,590		 50200
2354.45/-
1%
6,390
2%
1,650
1%
5,400		 1553.5 21.77 0.22
20.78 757.85
7%
33,555
10%
10,035
5%
26,595		 50300
2375.35/-
1%
6,030
2%
1,605
1%
6,885		 1617.5 22.16 0.23
20.7 718.55
9%
43,260
8%
7,995
5%
26,580		 50400
2390.5/-
1%
6,075
0%
360
0%
3,015		 1671.95 21.87 0.23
20.62 679.6
38%
173,505
18%
17,400
32%
160,725		 50500
2413.75/-
12%
59,505
-0%
-345
3%
17,850		 1734.15 21.72 0.37
20.56 640.35
9%
42,435
6%
5,805
4%
21,795		 50600
2410/-
1%
3,405
1%
1,320
0%
1,890		 1769.65 21.52 0.16
20.49 604.3
12%
54,450
19%
17,970
6%
29,025		 50700
2436.1/-
1%
4,365
1%
525
0%
1,020		 1831.8 21.31 0.15
20.35 571.85
10%
43,920
9%
8,460
4%
22,425		 50800
2464.8/-
1%
4,725
1%
645
0%
1,275		 1892.95 21.29 0.21
20.33 537.05
7%
30,720
7%
6,345
4%
20,850		 50900
2494.55/-
1%
3,255
1%
510
0%
1,980		 1957.5 21.23 0.16
20.31 507.05
74%
340,380
68%
66,255
76%
384,795		 51000
2557.05/-
30%
150,945
2%
2,160
4%
24,225		 2050 21.25 0.39
20.22 472.8
14%
63,735
18%
17,055
7%
34,590		 51100
2553.15/-
1%
3,195
0%
150
0%
210		 2080.35 21.43 0.09
20.12 446.7
16%
73,560
15%
14,565
7%
35,145		 51200
2602.45/-
1%
4,785
0%
0
0%
75		 2155.75 21.31 0.14

Data Last updated on Server : 31-01-2025 10:06:01