NIFTY | 27-Feb-2025 | Option Chain || Binary Trader

NIFTY BANKNIFTY FINNIFTY MIDCPNIFTY 27-Feb-2025 06-Mar-2025 13-Mar-2025 20-Mar-2025 27-Mar-2025 03-Apr-2025 24-Apr-2025 5 10 20 30 Numerical

		CALLS						PUTS
IV	Price	Volume	Change	OI	STRIKE	OI	Change	Volume	Price	IV	PCR
0	0	0% 0	0% 0	0% 50	21300 1.25/-	30% 959,300	29% 318,050	6% 3,667,000	1.25	21.97	19186
0	0	0% 0	0% 0	0% 125	21350 1.3/-	3% 91,775	2% 24,625	2% 1,039,575	1.3	21.31	734.2
0	1384.45	0% 50	0% 25	0% 275	21400 1385.85/-	38% 1,218,275	64% 695,975	7% 4,539,375	1.4	20.92	4430.09
0	0	0% 0	0% 0	0% 200	21450 1.45/-	2% 71,800	1% 15,475	3% 1,558,725	1.45	20.42	359
0	1318	0% 40,700	-1% -26,850	4% 166,550	21500 1319.6/-	58% 1,843,175	26% 280,075	14% 8,928,425	1.6	19.91	11.07
0	0	0% 0	0% 0	0% 450	21550 1.8/-	3% 101,550	5% 53,100	3% 1,706,025	1.8	19.38	225.67
0	1225.35	0% 600	0% 325	0% 1,725	21600 1227.35/-	20% 624,050	16% 177,125	7% 4,420,025	2	19.02	361.77
0	0	0% 0	0% 0	0% 50	21650 2.15/-	6% 201,075	9% 93,800	5% 3,040,050	2.15	18.45	4021.5
0	1084	0% 125	0% 25	0% 425	21700 1086.45/-	28% 894,975	43% 464,825	15% 9,503,775	2.45	18.03	2105.82
0	0	0% 0	0% 0	0% 50	21750 2.55/-	8% 261,200	11% 116,750	7% 4,531,325	2.55	17.38	5224
0	1011	0% 3,575	0% 2,900	0% 3,400	21800 1013.8/-	36% 1,149,325	37% 402,600	23% 13,955,625	2.8	17.04	338.04
0	0	0% 0	0% 0	0% 400	21850 3.15/-	10% 318,075	14% 154,725	11% 6,870,200	3.15	16.52	795.19
0	929.75	0% 200	0% 50	0% 900	21900 933.25/-	27% 857,275	28% 304,375	16% 10,199,775	3.5	16.05	952.53
0	891.2	0% 500	0% 200	0% 400	21950 895.25/-	11% 362,450	21% 230,475	9% 5,809,675	4.05	15.64	906.13
0	823.9	0% 121,275	-1% -9,625	6% 267,450	22000 828.9/-	100% 3,177,475	24% 257,175	39% 24,373,100	5	15.4	11.88
0	768	0% 275	0% 125	0% 275	22050 773.75/-	10% 305,050	12% 132,650	12% 7,578,775	5.75	15.02	1109.27
0	733.95	0% 5,525	0% 1,600	0% 3,050	22100 740.7/-	24% 775,400	14% 157,250	20% 12,424,300	6.75	14.65	254.23
0	673.5	0% 3,100	0% 700	0% 1,050	22150 681.6/-	8% 247,350	4% 42,075	14% 8,891,625	8.1	14.38	235.57
0	629.5	0% 37,825	0% 5,725	0% 15,300	22200 639.5/-	34% 1,078,075	17% 189,625	27% 16,902,750	10	14.15	70.46
0	580.6	0% 14,700	0% 3,700	0% 4,950	22250 593.05/-	12% 385,575	20% 216,875	16% 10,059,525	12.45	13.92	77.89
0	534.25	0% 124,225	1% 14,475	1% 25,300	22300 549.7/-	75% 2,382,650	72% 788,150	43% 26,387,600	15.45	13.74	94.18
0	489	0% 36,250	0% 6,750	0% 8,750	22350 508.8/-	11% 338,475	16% 176,725	19% 11,602,125	19.8	13.64	38.68
8.46	444.75	0% 216,600	0% 7,900	1% 29,050	22400 469.9/-	38% 1,212,125	55% 605,675	36% 22,481,300	25.15	13.54	41.73
9.22	401.45	0% 64,725	0% 6,675	0% 11,600	22450 433.2/-	14% 433,500	24% 264,875	20% 12,544,725	31.75	13.45	37.37
9.85	358.55	4% 1,768,050	1% 9,675	5% 233,125	22500 397.75/-	92% 2,927,150	100% 1,093,175	57% 35,514,525	39.2	13.32	12.56
10.27	319.55	1% 363,925	1% 13,675	1% 22,525	22550 369.05/-	10% 317,425	13% 145,475	21% 13,245,125	49.5	13.31	14.09
10.52	281.5	5% 2,445,050	6% 108,800	4% 164,775	22600 342.5/-	41% 1,306,250	41% 451,150	46% 28,682,875	61	13.25	7.93
10.88	245.85	4% 1,578,650	2% 34,250	1% 46,525	22650 321.45/-	13% 414,875	22% 238,800	29% 18,070,400	75.6	13.28	8.92
10.98	211.5	26% 11,554,675	15% 287,425	9% 396,100	22700 303.65/-	51% 1,632,125	65% 705,875	69% 42,960,975	92.15	13.27	4.12
11.12	181	35% 15,404,775	21% 393,400	10% 431,150	22750 292.4/-	22% 694,525	46% 503,650	55% 33,836,375	111.4	13.29	1.61
11.17	152.1	100% 44,579,125	73% 1,376,425	41% 1,783,700	22800 284.55/-	63% 2,002,850	68% 740,875	100% 62,014,475	132.45	13.29	1.12
11.29	126.7	54% 24,024,525	35% 655,275	19% 844,425	22850 283.25/-	16% 500,875	11% 123,125	40% 25,003,825	156.55	13.32	0.59
11.29	103.7	91% 40,579,575	51% 957,725	50% 2,166,450	22900 287.5/-	37% 1,177,575	-5% -56,850	53% 32,706,100	183.8	13.35	0.54
11.28	84.6	40% 17,695,275	26% 499,550	19% 811,150	22950 298.65/-	10% 331,700	7% 71,425	12% 7,265,150	214.05	13.48	0.41
11.27	66.15	93% 41,413,350	67% 1,275,275	86% 3,743,650	23000 312.15/-	63% 1,994,100	-8% -92,525	21% 13,057,675	246	13.5	0.53
11.23	51.85	30% 13,580,325	29% 556,600	19% 809,125	23050 333.25/-	3% 83,300	0% 4,200	2% 1,156,925	281.4	13.64	0.1
11.23	39.7	53% 23,747,400	100% 1,891,225	66% 2,862,350	23100 358.85/-	13% 405,525	-2% -22,425	4% 2,271,400	319.15	13.85	0.14
11.31	30.75	27% 12,187,000	23% 434,750	15% 660,150	23150 390.9/-	1% 41,225	0% 4,025	1% 343,725	360.15	14.21	0.06
11.36	23.5	67% 29,913,375	38% 711,925	53% 2,307,200	23200 426.25/-	19% 614,725	-4% -40,575	2% 1,155,800	402.75	14.56	0.27
11.45	17.85	27% 12,250,025	25% 471,275	19% 823,550	23250 465.75/-	1% 39,200	-0% -4,575	0% 98,400	447.9	14.37	0.05
11.58	13.9	53% 23,429,000	27% 517,375	42% 1,810,800	23300 505.95/-	13% 400,775	-2% -27,100	1% 487,400	492.05	15.43	0.22
11.72	10.3	23% 10,350,950	16% 293,625	13% 585,125	23350 551.85/-	1% 32,750	0% 600	0% 25,600	541.55	15.76	0.06
11.88	7.95	42% 18,847,325	35% 664,950	40% 1,726,800	23400 593.95/-	9% 281,450	-2% -25,050	0% 142,175	586	16.48	0.16
12.11	6.4	21% 9,540,800	29% 544,350	17% 739,575	23450 642.15/-	1% 24,400	-0% -2,400	0% 9,175	635.75	15.33	0.03
12.37	5.05	47% 21,058,600	12% 221,925	76% 3,308,425	23500 690.25/-	33% 1,062,900	-2% -23,625	1% 378,850	685.2	18.36	0.32
12.64	4	18% 8,148,025	18% 332,400	14% 617,175	23550 738.55/-	1% 33,100	-0% -2,825	0% 5,225	734.55	16.87	0.05
12.99	3.4	29% 12,762,500	52% 992,475	53% 2,279,450	23600 786/-	10% 319,150	-1% -12,050	0% 31,075	782.6	19.36	0.14
13.18	2.75	14% 6,035,075	14% 262,675	14% 590,125	23650 837.7/-	1% 30,475	-0% -1,925	0% 9,700	834.95	17.54	0.05
13.67	2.35	27% 11,821,225	29% 550,225	40% 1,751,825	23700 883.4/-	11% 334,150	-0% -3,925	0% 21,950	881.05	18.04	0.19
14.05	2.1	10% 4,621,150	17% 316,650	13% 556,000	23750 937.4/-	1% 31,125	-0% -2,650	0% 7,575	935.3	20.91	0.06
14.51	1.95	28% 12,356,875	34% 640,300	49% 2,136,525	23800 981.8/-	9% 293,725	-0% -1,700	0% 31,025	979.85	22.35	0.14
14.95	1.75	7% 3,162,800	9% 173,775	8% 366,325	23850 1035.75/-	2% 52,325	-0% -25	0% 1,025	1034	21.22	0.14
15.35	1.7	17% 7,394,225	10% 195,775	25% 1,065,875	23900 1087.45/-	3% 100,100	0% 100	0% 6,150	1085.75	24.16	0.09
15.9	1.6	6% 2,874,475	8% 142,525	6% 281,675	23950 1125.6/-	0% 5,625	-0% -25	0% 550	1124	24.2	0.02
16.44	1.55	32% 14,333,775	67% 1,258,775	100% 4,339,275	24000 1178.7/-	15% 483,325	-2% -24,600	0% 68,050	1177.15	24.74	0.11
16.84	1.45	4% 1,676,075	1% 27,725	6% 243,750	24050 1215.9/-	0% 7,100	-0% -75	0% 375	1214.45	22.78	0.03
17.04	1.25	12% 5,155,925	6% 119,275	22% 934,575	24100 1271.25/-	1% 35,625	-0% -500	0% 1,175	1270	25.52	0.04
17.62	1.2	3% 1,208,000	1% 16,975	3% 139,450	24150 1336.05/-	1% 45,750	0% 0	0% 375	1334.85	30.33	0.33
18.11	1.25	7% 2,956,675	1% 22,850	17% 753,575	24200 1381.25/-	3% 94,825	-0% -1,625	0% 2,650	1380	27.03	0.13
18.77	1.2	3% 1,134,575	-1% -23,250	3% 121,825	24250 1431.75/-	0% 3,000	-0% -250	0% 875	1430.55	30.99	0.02
19.24	1.1	6% 2,719,750	5% 85,450	15% 648,050	24300 1481.6/-	1% 36,650	0% 425	0% 2,250	1480.5	29.58	0.06

Data Last updated on Server : 21-02-2025 15:27:01