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

Name	Spot Price	Strike Price	Implied Volatility	PCR OI	PCR Vol	Contracts	Close	% Change	Open Interest	Reading	Option Chain
S&P CNX NIFTY	17648.9	18.60 K	16.36	0.113	0.0157	21564	46.75	1.85	776.20 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	18.40 K	16.40	0.290	0.0326	23372	76.90	1.65	687.30 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	18.65 K	16.40	0.086	0.0021	1866	41.50	-0.599	64.25 K	Short Build Up	OC
S&P CNX NIFTY	17648.9	18.70 K	16.45	0.322	0.0065	15877	36.75	1.10	461.05 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	18.35 K	16.45	0.213	0.0144	3052	86.95	2.60	69.40 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	18.55 K	16.45	0.059	0.0030	3705	54.05	3.25	48.10 K	Short Covering	OC
S&P CNX NIFTY	17648.9	18.45 K	16.47	0.132	0.0063	3985	69.10	2.90	70.05 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	18.50 K	16.48	0.436	0.067	48284	61.45	2.08	1662.25 K	Short Covering	OC
S&P CNX NIFTY	17648.9	18.75 K	16.50	0	0	2241	32.55	-0.153	61.95 K	Short Build Up	OC
S&P CNX NIFTY	17648.9	18.30 K	16.50	0.361	0.054	33985	97.95	2.46	904.15 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	18.80 K	16.59	0.353	0.0084	14270	29.05	-0.343	449.95 K	Short Build Up	OC
S&P CNX NIFTY	17648.9	18.15 K	16.63	0.262	0.061	4045	137.00	1.22	93.75 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	18.25 K	16.63	0.385	0.0313	5018	111.20	3.44	98.30 K	Short Covering	OC
S&P CNX NIFTY	17648.9	18.20 K	16.68	0.500	0.159	32571	124.30	2.90	1035.10 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	18.85 K	16.71	0	0	2563	26.15	-0.570	9450.00	Short Build Up	OC
S&P CNX NIFTY	17648.9	18.90 K	16.79	0.067	0.0014	13274	23.25	-1.27	349.15 K	Position UnWinding	OC
Name	Spot Price	Strike Price	Implied Volatility	PCR OI	PCR Vol	Contracts	Close	% Change	Open Interest	Reading	Option Chain
S&P CNX NIFTY	17648.9	18.10 K	16.83	0.699	0.257	21880	154.80	3.68	828.65 K	Short Covering	OC
S&P CNX NIFTY	17648.9	18.95 K	16.95	0.081	0.0009	2264	21.10	-3.87	28.30 K	Position UnWinding	OC
S&P CNX NIFTY	17648.9	18.05 K	16.99	0.546	0.190	3865	173.10	4.40	66.90 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	18.00 K	17.09	1.01	0.392	62355	191.70	3.96	2534.40 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	17.95 K	17.16	0.406	0.260	3448	211.20	3.35	61.65 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	19.15 K	17.19	0	0	129	12.80	-12.63	5450.00	Position UnWinding	OC
S&P CNX NIFTY	17648.9	19.05 K	17.23	0.158	0.0017	2394	17.25	-3.90	21.20 K	Position UnWinding	OC
S&P CNX NIFTY	17648.9	19.00 K	17.24	0.274	0.0264	30001	19.90	-1.97	1774.60 K	Short Build Up	OC
S&P CNX NIFTY	17648.9	17.90 K	17.32	0.854	0.334	29965	233.30	4.31	666.35 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	19.10 K	17.34	0.070	0.0002	9313	15.45	-4.33	221.00 K	Short Build Up	OC
S&P CNX NIFTY	17648.9	17.85 K	17.38	0.484	0.243	4427	255.15	3.99	54.50 K	Short Covering	OC
S&P CNX NIFTY	17648.9	19.20 K	17.54	0.083	0.0024	6722	12.35	-8.86	316.00 K	Short Build Up	OC
S&P CNX NIFTY	17648.9	17.80 K	17.59	1.77	0.796	65634	280.70	4.64	871.85 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	19.30 K	17.89	0.0315	0.0012	3320	10.35	-11.54	182.80 K	Position UnWinding	OC
S&P CNX NIFTY	17648.9	17.75 K	17.91	0.726	0.576	4502	309.60	6.21	57.45 K	Position Build Up	OC
Name	Spot Price	Strike Price	Implied Volatility	PCR OI	PCR Vol	Contracts	Close	% Change	Open Interest	Reading	Option Chain
S&P CNX NIFTY	17648.9	17.70 K	17.93	1.41	0.933	57615	334.40	6.04	649.60 K	Position Build Up	OC
I T C Ltd.	344.8	330.00	17.94	2.96	2.47	586	16.70	-11.17	784.00 K	Position UnWinding	OC
Tata Consultancy Services Ltd.	3433.65	3580.00	17.94	0	0	113	18.10	0	7875.00	NA	OC
Tata Consultancy Services Ltd.	3433.65	3565.00	18.05	0	0	374	21.50	19.78	44.45 K	Short Covering	OC
Tata Consultancy Services Ltd.	3433.65	3540.00	18.11	0.0482	0.072	698	27.80	19.83	83.47 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3520.00	18.13	0.056	0.054	373	33.65	19.54	28.00 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3500.00	18.14	0.312	0.071	8180	40.35	18.68	352.10 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3560.00	18.18	0.084	0.0042	473	23.00	20.42	29.05 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3600.00	18.19	0.109	0.0261	2792	15.10	14.83	245.18 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	17.60 K	18.24	1.74	1.24	67783	392.20	5.40	559.45 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3605.00	18.26	0	0	130	14.45	19.42	15.05 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	17.65 K	18.26	0.839	1.08	6488	365.90	6.97	99.65 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3620.00	18.27	0	0	255	12.25	16.67	7875.00	Position Build Up	OC
S&P CNX NIFTY	17648.9	17.25 K	18.30	8.88	11.93	256	613.20	1.77	5550.00	Position Build Up	OC
S&P CNX NIFTY	17648.9	19.40 K	18.30	0.059	0.0011	1805	8.90	-11.88	109.90 K	Short Build Up	OC
Name	Spot Price	Strike Price	Implied Volatility	PCR OI	PCR Vol	Contracts	Close	% Change	Open Interest	Reading	Option Chain
Tata Consultancy Services Ltd.	3433.65	3480.00	18.39	0.625	0.247	972	48.80	19.75	55.12 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3485.00	18.40	0.238	0.154	162	46.85	20.28	17.68 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3545.00	18.41	0	0	150	27.35	24.32	16.45 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3625.00	18.41	0	0	288	11.85	19.10	47.25 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3460.00	18.42	0.386	0.220	2109	57.45	17.13	76.12 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3465.00	18.48	0.405	0.274	605	55.45	21.20	33.25 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3525.00	18.52	0.213	0.0210	524	33.35	22.84	121.45 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3640.00	18.59	0	0	264	10.30	16.38	9800.00	Position Build Up	OC
S&P CNX NIFTY	17648.9	17.55 K	18.62	1.57	2.24	3352	426.90	6.78	33.75 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	17.45 K	18.69	3.29	4.09	1228	487.25	6.02	12.75 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	17.50 K	18.71	2.59	2.00	55235	457.40	4.98	1027.30 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3665.00	18.80	0	0	305	8.00	21.21	8750.00	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3440.00	18.83	0.558	0.421	3312	68.40	17.73	136.68 K	Short Covering	OC
S&P CNX NIFTY	17648.9	19.50 K	18.93	0.294	0.0230	9074	8.25	-10.81	656.50 K	Short Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3425.00	18.98	0.393	0.480	1543	76.70	17.19	176.22 K	Short Covering	OC
Name	Spot Price	Strike Price	Implied Volatility	PCR OI	PCR Vol	Contracts	Close	% Change	Open Interest	Reading	Option Chain
S&P CNX NIFTY	17648.9	17.40 K	18.99	4.83	3.58	11773	523.60	4.95	156.25 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3685.00	19.06	0	0	201	6.65	16.67	7175.00	Short Covering	OC
Tata Consultancy Services Ltd.	3433.65	3405.00	19.11	1.84	3.06	324	88.30	14.38	29.75 K	Short Covering	OC
Tata Consultancy Services Ltd.	3433.65	3700.00	19.23	0	0	2313	5.75	18.56	104.47 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3420.00	19.25	1.00	0.694	1455	80.35	18.25	39.73 K	Short Covering	OC
Tata Consultancy Services Ltd.	3433.65	3445.00	19.29	0.653	0.519	773	67.55	22.37	38.85 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3400.00	19.33	1.83	1.32	3320	92.00	15.87	174.65 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	19.60 K	19.35	0.052	0.0052	384	7.20	-16.28	62.10 K	Position UnWinding	OC
S&P CNX NIFTY	17648.9	17.30 K	19.40	12.40	7.39	6187	595.75	6.80	73.15 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	17.20 K	19.46	13.43	15.33	1973	666.05	4.95	86.15 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	17.35 K	19.54	5.19	9.17	344	564.85	6.43	8700.00	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3725.00	19.72	0	0	907	4.75	21.79	52.67 K	Short Covering	OC
S&P CNX NIFTY	17648.9	19.70 K	19.97	0.0063	0.0021	477	6.75	-11.76	237.25 K	Short Build Up	OC
Nestle India Ltd.	19165.9	19.50 K	20.41	0.737	0.059	202	275.70	-8.01	6840.00	Short Build Up	OC
S&P CNX NIFTY	17648.9	19.80 K	20.54	0.0211	0.0055	546	6.25	-10.71	113.50 K	Short Build Up	OC
Name	Spot Price	Strike Price	Implied Volatility	PCR OI	PCR Vol	Contracts	Close	% Change	Open Interest	Reading	Option Chain
S&P CNX NIFTY	17648.9	17.10 K	20.56	16.27	26.54	738	754.75	6.19	36.55 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	16.90 K	20.61	9.42	26.82	444	910.00	3.86	48.85 K	Position Build Up	OC
Colgate Palmolive (India) Ltd.	1450.65	1500.00	20.65	0.581	0.0496	403	13.40	0.752	116.90 K	Position Build Up	OC
S&P CNX NIFTY	17648.9	17.00 K	20.71	10.63	12.75	5905	832.35	5.61	247.15 K	Position Build Up	OC
Tata Consultancy Services Ltd.	3433.65	3800.00	20.83	0	0	922	2.50	100.00	95.72 K	Position Build Up	OC
Nestle India Ltd.	19165.9	20.00 K	21.29	0	0	412	143.40	-1.44	15.36 K	Short Build Up	OC
Colgate Palmolive (India) Ltd.	1450.65	1540.00	21.31	0	0	128	6.15	0.820	39.55 K	Short Covering	OC
S&P CNX NIFTY	17648.9	20.00 K	21.54	0.600	0.131	7583	5.20	-6.31	919.10 K	Short Build Up	OC
S&P CNX NIFTY	17648.9	16.50 K	21.68	3.35	22.07	2234	1261.05	3.86	553.65 K	Short Covering	OC
I T C Ltd.	344.8	335.00	21.69	1.12	4.84	273	13.85	-10.65	1284.80 K	Position UnWinding	OC
Colgate Palmolive (India) Ltd.	1450.65	1550.00	21.79	0	0	120	5.25	5.00	34.30 K	Position Build Up	OC
I T C Ltd.	344.8	337.50	21.80	0.775	2.18	106	12.20	-12.86	256.00 K	Position UnWinding	OC
Maruti Suzuki India Ltd.	8817.0	9100.00	21.90	0.0172	0.0027	2194	99.60	19.50	81.30 K	Position Build Up	OC
Maruti Suzuki India Ltd.	8817.0	9000.00	21.90	0.183	0.0326	8563	133.00	17.75	235.60 K	Short Covering	OC
Maruti Suzuki India Ltd.	8817.0	8900.00	21.93	0.373	0.110	4925	174.05	19.29	87.50 K	Position Build Up	OC
Name	Spot Price	Strike Price	Implied Volatility	PCR OI	PCR Vol	Contracts	Close	% Change	Open Interest	Reading	Option Chain
Maruti Suzuki India Ltd.	8817.0	9200.00	22.04	0.0375	0.0009	2142	74.05	18.29	72.00 K	Position Build Up	OC
BANK NIFTY	40387.4	43.60 K	22.04	0.240	0.0068	2496	112.10	9.85	18.62 K	Position Build Up	OC
BANK NIFTY	40387.4	43.50 K	22.05	0.306	0.0256	36117	122.10	11.86	249.78 K	Short Covering	OC
BANK NIFTY	40387.4	43.00 K	22.07	0.654	0.052	94926	183.20	12.84	1161.78 K	Position Build Up	OC
BANK NIFTY	40387.4	43.30 K	22.07	0.149	0.0053	4952	144.35	11.38	33.12 K	Position Build Up	OC
Hindustan Unilever Ltd.	2568.15	2680.00	22.11	0.0111	0.0059	680	21.35	-29.65	81.30 K	Short Build Up	OC
BANK NIFTY	40387.4	43.10 K	22.13	0.467	0.176	3368	171.00	12.87	27.75 K	Position Build Up	OC
Maruti Suzuki India Ltd.	8817.0	8800.00	22.14	0.264	0.610	7348	224.50	18.44	188.20 K	Short Covering	OC
BANK NIFTY	40387.4	43.20 K	22.17	0.170	0.0118	4077	158.80	13.43	33.75 K	Position Build Up	OC

For better user Experience, customization, Ads Free, Login in to Login to MyTsr