Technicals Stability Returns

Low Implied Volatility Put Options, Expiry 29/03/2023Low Implied Volatility Put Options, Expiry 27/04/2023 

Low Implied Volatility Put Options ,Expiry date-23/02/2023, NSE

NameSpot PriceStrike PriceImplied VolatilityPCR OIPCR VolContractsClose% ChangeOpen InterestReadingOption Chain
S&P CNX NIFTY17648.918.60 K16.360.1130.01572156446.75 1.85 776.20 KPosition Build UpOC
S&P CNX NIFTY17648.918.40 K16.400.2900.03262337276.90 1.65 687.30 KPosition Build UpOC
S&P CNX NIFTY17648.918.65 K16.400.0860.0021186641.50 -0.599 64.25 KShort Build UpOC
S&P CNX NIFTY17648.918.70 K16.450.3220.00651587736.75 1.10 461.05 KPosition Build UpOC
S&P CNX NIFTY17648.918.35 K16.450.2130.0144305286.95 2.60 69.40 KPosition Build UpOC
S&P CNX NIFTY17648.918.55 K16.450.0590.0030370554.05 3.25 48.10 KShort CoveringOC
S&P CNX NIFTY17648.918.45 K16.470.1320.0063398569.10 2.90 70.05 KPosition Build UpOC
S&P CNX NIFTY17648.918.50 K16.480.4360.0674828461.45 2.08 1662.25 KShort CoveringOC
S&P CNX NIFTY17648.918.75 K16.5000224132.55 -0.153 61.95 KShort Build UpOC
S&P CNX NIFTY17648.918.30 K16.500.3610.0543398597.95 2.46 904.15 KPosition Build UpOC
S&P CNX NIFTY17648.918.80 K16.590.3530.00841427029.05 -0.343 449.95 KShort Build UpOC
S&P CNX NIFTY17648.918.15 K16.630.2620.0614045137.00 1.22 93.75 KPosition Build UpOC
S&P CNX NIFTY17648.918.25 K16.630.3850.03135018111.20 3.44 98.30 KShort CoveringOC
S&P CNX NIFTY17648.918.20 K16.680.5000.15932571124.30 2.90 1035.10 KPosition Build UpOC
S&P CNX NIFTY17648.918.85 K16.7100256326.15 -0.570 9450.00Short Build UpOC
S&P CNX NIFTY17648.918.90 K16.790.0670.00141327423.25 -1.27 349.15 KPosition UnWindingOC
NameSpot PriceStrike PriceImplied VolatilityPCR OIPCR VolContractsClose% ChangeOpen InterestReadingOption Chain
S&P CNX NIFTY17648.918.10 K16.830.6990.25721880154.80 3.68 828.65 KShort CoveringOC
S&P CNX NIFTY17648.918.95 K16.950.0810.0009226421.10 -3.87 28.30 KPosition UnWindingOC
S&P CNX NIFTY17648.918.05 K16.990.5460.1903865173.10 4.40 66.90 KPosition Build UpOC
S&P CNX NIFTY17648.918.00 K17.091.010.39262355191.70 3.96 2534.40 KPosition Build UpOC
S&P CNX NIFTY17648.917.95 K17.160.4060.2603448211.20 3.35 61.65 KPosition Build UpOC
S&P CNX NIFTY17648.919.15 K17.190012912.80 -12.63 5450.00Position UnWindingOC
S&P CNX NIFTY17648.919.05 K17.230.1580.0017239417.25 -3.90 21.20 KPosition UnWindingOC
S&P CNX NIFTY17648.919.00 K17.240.2740.02643000119.90 -1.97 1774.60 KShort Build UpOC
S&P CNX NIFTY17648.917.90 K17.320.8540.33429965233.30 4.31 666.35 KPosition Build UpOC
S&P CNX NIFTY17648.919.10 K17.340.0700.0002931315.45 -4.33 221.00 KShort Build UpOC
S&P CNX NIFTY17648.917.85 K17.380.4840.2434427255.15 3.99 54.50 KShort CoveringOC
S&P CNX NIFTY17648.919.20 K17.540.0830.0024672212.35 -8.86 316.00 KShort Build UpOC
S&P CNX NIFTY17648.917.80 K17.591.770.79665634280.70 4.64 871.85 KPosition Build UpOC
S&P CNX NIFTY17648.919.30 K17.890.03150.0012332010.35 -11.54 182.80 KPosition UnWindingOC
S&P CNX NIFTY17648.917.75 K17.910.7260.5764502309.60 6.21 57.45 KPosition Build UpOC
NameSpot PriceStrike PriceImplied VolatilityPCR OIPCR VolContractsClose% ChangeOpen InterestReadingOption Chain
S&P CNX NIFTY17648.917.70 K17.931.410.93357615334.40 6.04 649.60 KPosition Build UpOC
I T C Ltd.344.8330.0017.942.962.4758616.70 -11.17 784.00 KPosition UnWindingOC
Tata Consultancy Services Ltd.3433.653580.0017.940011318.10 0 7875.00NAOC
Tata Consultancy Services Ltd.3433.653565.0018.050037421.50 19.78 44.45 KShort CoveringOC
Tata Consultancy Services Ltd.3433.653540.0018.110.04820.07269827.80 19.83 83.47 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653520.0018.130.0560.05437333.65 19.54 28.00 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653500.0018.140.3120.071818040.35 18.68 352.10 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653560.0018.180.0840.004247323.00 20.42 29.05 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653600.0018.190.1090.0261279215.10 14.83 245.18 KPosition Build UpOC
S&P CNX NIFTY17648.917.60 K18.241.741.2467783392.20 5.40 559.45 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653605.0018.260013014.45 19.42 15.05 KPosition Build UpOC
S&P CNX NIFTY17648.917.65 K18.260.8391.086488365.90 6.97 99.65 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653620.0018.270025512.25 16.67 7875.00Position Build UpOC
S&P CNX NIFTY17648.917.25 K18.308.8811.93256613.20 1.77 5550.00Position Build UpOC
S&P CNX NIFTY17648.919.40 K18.300.0590.001118058.90 -11.88 109.90 KShort Build UpOC
NameSpot PriceStrike PriceImplied VolatilityPCR OIPCR VolContractsClose% ChangeOpen InterestReadingOption Chain
Tata Consultancy Services Ltd.3433.653480.0018.390.6250.24797248.80 19.75 55.12 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653485.0018.400.2380.15416246.85 20.28 17.68 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653545.0018.410015027.35 24.32 16.45 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653625.0018.410028811.85 19.10 47.25 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653460.0018.420.3860.220210957.45 17.13 76.12 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653465.0018.480.4050.27460555.45 21.20 33.25 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653525.0018.520.2130.021052433.35 22.84 121.45 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653640.0018.590026410.30 16.38 9800.00Position Build UpOC
S&P CNX NIFTY17648.917.55 K18.621.572.243352426.90 6.78 33.75 KPosition Build UpOC
S&P CNX NIFTY17648.917.45 K18.693.294.091228487.25 6.02 12.75 KPosition Build UpOC
S&P CNX NIFTY17648.917.50 K18.712.592.0055235457.40 4.98 1027.30 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653665.0018.80003058.00 21.21 8750.00Position Build UpOC
Tata Consultancy Services Ltd.3433.653440.0018.830.5580.421331268.40 17.73 136.68 KShort CoveringOC
S&P CNX NIFTY17648.919.50 K18.930.2940.023090748.25 -10.81 656.50 KShort Build UpOC
Tata Consultancy Services Ltd.3433.653425.0018.980.3930.480154376.70 17.19 176.22 KShort CoveringOC
NameSpot PriceStrike PriceImplied VolatilityPCR OIPCR VolContractsClose% ChangeOpen InterestReadingOption Chain
S&P CNX NIFTY17648.917.40 K18.994.833.5811773523.60 4.95 156.25 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653685.0019.06002016.65 16.67 7175.00Short CoveringOC
Tata Consultancy Services Ltd.3433.653405.0019.111.843.0632488.30 14.38 29.75 KShort CoveringOC
Tata Consultancy Services Ltd.3433.653700.0019.230023135.75 18.56 104.47 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653420.0019.251.000.694145580.35 18.25 39.73 KShort CoveringOC
Tata Consultancy Services Ltd.3433.653445.0019.290.6530.51977367.55 22.37 38.85 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653400.0019.331.831.32332092.00 15.87 174.65 KPosition Build UpOC
S&P CNX NIFTY17648.919.60 K19.350.0520.00523847.20 -16.28 62.10 KPosition UnWindingOC
S&P CNX NIFTY17648.917.30 K19.4012.407.396187595.75 6.80 73.15 KPosition Build UpOC
S&P CNX NIFTY17648.917.20 K19.4613.4315.331973666.05 4.95 86.15 KPosition Build UpOC
S&P CNX NIFTY17648.917.35 K19.545.199.17344564.85 6.43 8700.00Position Build UpOC
Tata Consultancy Services Ltd.3433.653725.0019.72009074.75 21.79 52.67 KShort CoveringOC
S&P CNX NIFTY17648.919.70 K19.970.00630.00214776.75 -11.76 237.25 KShort Build UpOC
Nestle India Ltd.19165.919.50 K20.410.7370.059202275.70 -8.01 6840.00Short Build UpOC
S&P CNX NIFTY17648.919.80 K20.540.02110.00555466.25 -10.71 113.50 KShort Build UpOC
NameSpot PriceStrike PriceImplied VolatilityPCR OIPCR VolContractsClose% ChangeOpen InterestReadingOption Chain
S&P CNX NIFTY17648.917.10 K20.5616.2726.54738754.75 6.19 36.55 KPosition Build UpOC
S&P CNX NIFTY17648.916.90 K20.619.4226.82444910.00 3.86 48.85 KPosition Build UpOC
Colgate Palmolive (India) Ltd.1450.651500.0020.650.5810.049640313.40 0.752 116.90 KPosition Build UpOC
S&P CNX NIFTY17648.917.00 K20.7110.6312.755905832.35 5.61 247.15 KPosition Build UpOC
Tata Consultancy Services Ltd.3433.653800.0020.83009222.50 100.00 95.72 KPosition Build UpOC
Nestle India Ltd.19165.920.00 K21.2900412143.40 -1.44 15.36 KShort Build UpOC
Colgate Palmolive (India) Ltd.1450.651540.0021.31001286.15 0.820 39.55 KShort CoveringOC
S&P CNX NIFTY17648.920.00 K21.540.6000.13175835.20 -6.31 919.10 KShort Build UpOC
S&P CNX NIFTY17648.916.50 K21.683.3522.0722341261.05 3.86 553.65 KShort CoveringOC
I T C Ltd.344.8335.0021.691.124.8427313.85 -10.65 1284.80 KPosition UnWindingOC
Colgate Palmolive (India) Ltd.1450.651550.0021.79001205.25 5.00 34.30 KPosition Build UpOC
I T C Ltd.344.8337.5021.800.7752.1810612.20 -12.86 256.00 KPosition UnWindingOC
Maruti Suzuki India Ltd.8817.09100.0021.900.01720.0027219499.60 19.50 81.30 KPosition Build UpOC
Maruti Suzuki India Ltd.8817.09000.0021.900.1830.03268563133.00 17.75 235.60 KShort CoveringOC
Maruti Suzuki India Ltd.8817.08900.0021.930.3730.1104925174.05 19.29 87.50 KPosition Build UpOC
NameSpot PriceStrike PriceImplied VolatilityPCR OIPCR VolContractsClose% ChangeOpen InterestReadingOption Chain
Maruti Suzuki India Ltd.8817.09200.0022.040.03750.0009214274.05 18.29 72.00 KPosition Build UpOC
BANK NIFTY40387.443.60 K22.040.2400.00682496112.10 9.85 18.62 KPosition Build UpOC
BANK NIFTY40387.443.50 K22.050.3060.025636117122.10 11.86 249.78 KShort CoveringOC
BANK NIFTY40387.443.00 K22.070.6540.05294926183.20 12.84 1161.78 KPosition Build UpOC
BANK NIFTY40387.443.30 K22.070.1490.00534952144.35 11.38 33.12 KPosition Build UpOC
Hindustan Unilever Ltd.2568.152680.0022.110.01110.005968021.35 -29.65 81.30 KShort Build UpOC
BANK NIFTY40387.443.10 K22.130.4670.1763368171.00 12.87 27.75 KPosition Build UpOC
Maruti Suzuki India Ltd.8817.08800.0022.140.2640.6107348224.50 18.44 188.20 KShort CoveringOC
BANK NIFTY40387.443.20 K22.170.1700.01184077158.80 13.43 33.75 KPosition Build UpOC
For better user Experience, customization, Ads Free, Login in to Login to MyTsr