NIFTY BANKNIFTY FINNIFTY MIDCPNIFTY 14-Oct-2025  20-Oct-2025  28-Oct-2025  04-Nov-2025  11-Nov-2025  25-Nov-2025  30-Dec-2025  5 10 20 30 Numerical

CALLS PUTS
IV Price Volume Change OI STRIKE OI Change Volume Price IV PCR
0 1041.9
0%
7,250
-0%
-425
0%
10,125		 24300
1044.65/-
40%
1,986,100
18%
592,725
10%
16,844,300		 2.75 0 196.16
0 993.5
0%
250
0%
75
0%
6,450		 24350
996.5/-
10%
505,350
-13%
-433,850
4%
7,388,400		 3 0 78.35
0 948.35
0%
3,525
-0%
-875
0%
10,450		 24400
951.55/-
33%
1,631,500
8%
277,300
9%
16,242,775		 3.2 16.87 156.12
0 899.7
0%
2,600
-0%
-125
0%
4,775		 24450
903.05/-
12%
611,300
3%
113,000
5%
8,736,975		 3.35 0 128.02
0 845.25
0%
62,275
-1%
-14,400
2%
75,100		 24500
848.85/-
86%
4,290,675
47%
1,596,425
15%
26,153,700		 3.6 15.61 57.13
0 795.9
0%
1,375
-0%
-25
0%
6,625		 24550
799.6/-
23%
1,163,375
18%
618,350
6%
11,267,800		 3.7 0 175.6
24 744.5
0%
67,900
-1%
-8,100
1%
43,300		 24600
748.5/-
42%
2,081,125
15%
491,475
9%
15,464,175		 4 14.15 48.06
0 698.9
0%
7,550
-0%
-625
0%
12,075		 24650
703/-
29%
1,472,500
8%
254,800
6%
9,694,700		 4.1 13.36 121.95
21.36 647
0%
60,425
-0%
-5,650
2%
67,150		 24700
651.45/-
57%
2,880,775
23%
771,100
11%
19,186,025		 4.45 12.63 42.9
0 597.55
0%
26,725
-0%
-4,175
0%
17,825		 24750
602.25/-
24%
1,218,375
3%
84,275
7%
11,359,800		 4.7 11.9 68.35
18.75 546
0%
346,950
-3%
-41,900
2%
103,050		 24800
551.05/-
45%
2,230,775
10%
341,375
11%
18,468,200		 5.05 0 21.65
17.77 496.95
0%
102,325
-1%
-11,025
1%
31,200		 24850
502.6/-
33%
1,671,325
26%
872,300
8%
13,845,825		 5.65 10.44 53.57
16.63 447.8
0%
635,125
-5%
-55,525
3%
131,150		 24900
454.3/-
49%
2,470,775
5%
157,600
15%
26,424,825		 6.5 9.83 18.84
15.53 399.7
0%
397,500
-2%
-26,025
1%
46,125		 24950
407.45/-
30%
1,507,525
5%
178,825
12%
20,502,200		 7.75 9.2 32.68
14.44 348.65
3%
5,796,200
-18%
-224,250
22%
963,650		 25000
358/-
92%
4,616,700
1%
41,150
32%
55,073,125		 9.35 0 4.79
13.18 303.15
2%
2,789,050
-17%
-209,575
8%
351,050		 25050
314.8/-
39%
1,960,275
-9%
-318,475
19%
32,586,550		 11.65 8 5.58
0 251.4
9%
16,903,050
-51%
-625,450
20%
855,675		 25100
266.05/-
86%
4,313,975
21%
721,450
39%
67,446,775		 14.65 0 5.04
11.04 211
12%
21,421,725
-65%
-787,650
9%
377,225		 25150
230.6/-
59%
2,942,925
31%
1,030,975
32%
55,447,425		 19.6 0 7.8
0 168.4
43%
79,781,000
-169%
-2,052,625
29%
1,224,700		 25200
195.4/-
100%
5,011,900
81%
2,712,725
72%
125,047,900		 27 0 4.09
9.24 127.7
50%
91,073,425
-35%
-425,375
24%
1,014,950		 25250
164.8/-
65%
3,242,100
83%
2,781,650
69%
119,927,800		 37.1 0 3.19
0 94.15
100%
183,424,100
57%
688,650
77%
3,282,975		 25300
146.05/-
77%
3,881,075
100%
3,368,375
100%
174,003,075		 51.9 0 1.18
0 65.05
73%
133,585,975
77%
940,825
59%
2,539,400		 25350
138.4/-
32%
1,580,625
44%
1,485,825
38%
66,521,650		 73.35 0 0.62
0 42.7
80%
145,970,550
60%
734,550
85%
3,659,125		 25400
144.1/-
24%
1,188,175
32%
1,062,575
26%
45,784,950		 101.4 0 0.32
0 26.85
43%
79,669,925
100%
1,217,275
55%
2,338,775		 25450
160.6/-
5%
270,225
7%
248,200
7%
11,635,200		 133.75 0 0.12
0 16.55
65%
118,601,675
48%
585,825
94%
4,022,550		 25500
191.55/-
8%
417,200
8%
270,050
7%
12,809,275		 175 0 0.1
0 10.05
32%
58,330,300
-26%
-319,675
37%
1,589,425		 25550
228.15/-
1%
45,275
0%
12,300
1%
1,679,400		 218.1 0 0.03
0 6.15
34%
62,852,700
26%
313,100
64%
2,750,450		 25600
268.55/-
2%
93,250
2%
54,075
1%
1,825,500		 262.4 0 0.03
0 3.9
16%
28,619,700
56%
681,075
34%
1,474,875		 25650
314.9/-
0%
13,150
0%
8,850
0%
279,400		 311 0 0.01
0 2.65
18%
32,907,675
33%
406,000
51%
2,193,200		 25700
362.55/-
1%
50,850
0%
11,725
0%
232,275		 359.9 0 0.02
0 1.8
10%
19,235,875
20%
248,575
22%
964,050		 25750
411.4/-
0%
6,175
0%
1,475
0%
37,525		 409.6 0 0.01
8.72 1.45
15%
27,061,675
-2%
-23,925
50%
2,140,125		 25800
461/-
0%
16,850
0%
2,325
0%
72,075		 459.55 0 0.01
0 1.3
5%
8,455,675
3%
37,900
15%
635,575		 25850
504.75/-
0%
1,650
-0%
-300
0%
6,375		 503.45 0 0
9.93 1.2
6%
10,315,825
-11%
-136,500
24%
1,048,175		 25900
558.1/-
0%
2,975
0%
450
0%
14,850		 556.9 0 0
0 1.1
2%
4,320,950
-24%
-291,500
14%
611,650		 25950
610/-
0%
1,275
0%
750
0%
4,100		 608.9 0 0
11.15 1.05
11%
20,465,150
-16%
-196,775
100%
4,286,350		 26000
659.5/-
1%
54,450
-0%
-8,025
0%
154,650		 658.45 0 0.01
0 0.9
2%
3,088,400
8%
97,000
14%
586,125		 26050
716.55/-
0%
275
0%
50
0%
775		 715.65 0 0
12.2 0.85
5%
9,119,000
3%
39,225
36%
1,554,925		 26100
757.6/-
0%
1,725
0%
50
0%
2,650		 756.75 0 0
12.67 0.75
2%
4,448,700
16%
196,375
13%
574,125		 26150
813.45/-
0%
275
0%
0
0%
200		 812.7 0 0
13.22 0.7
4%
7,274,650
25%
309,800
39%
1,666,325		 26200
861.35/-
0%
1,375
0%
50
0%
450		 860.65 0 0
13.97 0.75
1%
2,416,275
6%
74,775
11%
456,400		 26250
0.75/-
0%
175
0%
0
0%
0		 0 0 0
0 0.7
3%
4,711,650
1%
16,925
23%
1,005,775		 26300
933.6/-
0%
350
0%
0
0%
125		 932.9 0 0

Data Last updated on Server : 10-10-2025 15:33:01