Technicals Stability Returns

Low Implied Volatility Put Options, Expiry 28/06/2022Low Implied Volatility Put Options, Expiry 25/09/2022 

Low Implied Volatility Put Options ,Expiry date-30/06/2022, NSE

NameSpot PriceStrike PriceImplied VolatilityPCR OIPCR VolContractsClose% ChangeOpen InterestReadingOption Chain
TVS Motor Company Ltd.820.2800.000.02141.100.613326318.70 126.67 312.20 KShort CoveringOC
Gujarat Gas Co. Ltd.435.7420.000.1001.162.2130115.00 56.25 145.00 KShort CoveringOC
Coal India Ltd186.4180.000.4962.571.7410146.10 90.62 1083.60 KShort CoveringOC
Mahindra & Mahindra Ltd.1112.01090.000.9691.471.06498420.55 216.15 210.70 KShort CoveringOC
Bajaj Auto Ltd.3889.03650.001.201.866.89169108.15 33.19 26.25 KShort CoveringOC
Bajaj Auto Ltd.3889.03850.001.510.0840.0262397013.05 -18.18 124.50 KPosition UnWindingOC
Hindustan Unilever Ltd.2317.652260.001.742.417.2320657.15 -10.70 45.30 KPosition UnWindingOC
Mahindra & Mahindra Ltd.1112.01040.002.011.867.8318765.65 83.12 242.90 KShort CoveringOC
Ambuja Cements Ltd.366.45360.002.935.013.986256.45 20.56 759.00 KShort CoveringOC
S&P CNX NIFTY15850.215.40 K3.147.9859.5316215454.50 0.099 535.20 KShort CoveringOC
Jindal Steel & Power Ltd.333.05300.003.147.818.1610229.65 25.11 183.75 KShort CoveringOC
Bajaj Finance5576.255400.003.401.8811.41617173.15 -29.41 71.50 KPosition UnWindingOC
S&P CNX NIFTY15850.215.25 K3.4154.361391.60287600.25 1.08 33.80 KShort CoveringOC
S&P CNX NIFTY15850.215.15 K3.4823.661505.33140704.15 1.77 49.75 KPosition Build UpOC
Bajaj Auto Ltd.3889.03800.003.490.4220.177512221.45 -2.94 229.25 KPosition UnWindingOC
I T C Ltd.271.85265.003.910.9063.478026.75 19.47 3603.20 KShort CoveringOC
NameSpot PriceStrike PriceImplied VolatilityPCR OIPCR VolContractsClose% ChangeOpen InterestReadingOption Chain
State Bank of India464.25450.004.033.195.19102714.20 17.84 1006.50 KShort CoveringOC
S&P CNX NIFTY15850.215.00 K4.0917.85127.526180845.85 1.11 448.60 KShort CoveringOC
UltraTech Cement Ltd.5572.755400.004.141.755.81385171.60 0.586 32.50 KShort CoveringOC
Mahindra & Mahindra Ltd.1112.01070.004.151.096.2156835.85 209.05 482.30 KShort CoveringOC
Mahindra & Mahindra Ltd.1112.01080.004.560.8832.05313728.00 241.46 709.80 KShort CoveringOC
United Spirits Ltd.772.35750.004.772.041.3631121.95 -0.903 60.62 KPosition UnWindingOC
Larsen & Toubro Ltd.1551.51500.004.841.924.7651350.85 30.05 161.57 KShort CoveringOC
S&P CNX NIFTY15850.215.35 K4.8727.37452.03819503.45 0.279 57.95 KShort CoveringOC
S&P CNX NIFTY15850.215.20 K5.1432.12224.743531649.95 1.24 154.35 KShort CoveringOC
Bajaj Auto Ltd.3889.03750.005.420.5350.380120139.95 20.33 60.25 KShort CoveringOC
Mahindra & Mahindra Ltd.1112.01060.005.530.6676.7859345.60 156.18 1293.60 KShort CoveringOC
S&P CNX NIFTY15850.215.30 K5.899.24169.645310551.20 0.999 540.90 KShort CoveringOC
TVS Motor Company Ltd.820.2790.005.932.422.4148926.25 110.00 110.60 KShort CoveringOC
I T C Ltd.271.85260.005.964.248.1019311.50 11.65 604.80 KShort CoveringOC
Bajaj Auto Ltd.3889.03700.006.051.221.55186268.25 31.12 85.50 KShort CoveringOC
NameSpot PriceStrike PriceImplied VolatilityPCR OIPCR VolContractsClose% ChangeOpen InterestReadingOption Chain
Tech Mahindra Ltd.1020.7980.006.091.243.8993540.10 24.34 274.20 KPosition Build UpOC
S&P CNX NIFTY15850.215.10 K7.8233.92941.29469750.60 0.941 75.20 KShort CoveringOC
TVS Motor Company Ltd.820.2780.007.832.559.5312535.30 90.81 134.40 KShort CoveringOC
Adani Enterprises Ltd.2204.62100.007.972.6119.04399104.90 14.08 289.00 KShort CoveringOC
Tech Mahindra Ltd.1020.7960.008.035.2213.6110258.20 17.10 43.20 KShort CoveringOC
Mahindra & Mahindra Ltd.1112.01050.008.200.7678.6148855.10 106.75 1622.60 KShort CoveringOC
State Bank of India464.25440.008.312.939.0819023.95 10.88 699.00 KShort CoveringOC
Mahindra & Mahindra Ltd.1112.01030.009.871.7411.3610875.35 64.88 143.50 KShort CoveringOC
Bajaj Auto Ltd.3889.03600.0011.282.0110.02243152.45 29.41 88.50 KShort CoveringOC
Mahindra & Mahindra Ltd.1112.01000.0012.001.508.82143104.85 41.12 568.40 KShort CoveringOC
Bajaj Auto Ltd.3889.03900.0012.060.01230.0020164719.25 -19.91 732.50 KShort Build UpOC
Ambuja Cements Ltd.366.45365.0012.430.8290.63169232.25 45.16 4357.50 KShort CoveringOC
Coal India Ltd186.4182.5013.631.090.6619633.85 97.44 365.40 KShort CoveringOC
S&P CNX NIFTY15850.214.50 K13.9010.53101.5417331344.25 0.821 341.62 KShort CoveringOC
ACC Ltd.2128.02120.0014.580.2230.264122213.95 -6.06 102.00 KPosition UnWindingOC
NameSpot PriceStrike PriceImplied VolatilityPCR OIPCR VolContractsClose% ChangeOpen InterestReadingOption Chain
Zydus Lifesciences Ltd.357.75350.0015.730.8070.9663487.90 25.40 245.30 KShort CoveringOC
Hindustan Unilever Ltd.2317.652280.0017.853.111.82101739.75 -15.06 44.70 KPosition UnWindingOC
Mahindra & Mahindra Ltd.1112.01100.0018.980.4840.3082740514.20 192.78 914.90 KShort CoveringOC
Nippon Life India Asset Management Ltd.279.7280.0019.230.2040.03551691.45 -17.14 148.80 KPosition UnWindingOC
ACC Ltd.2128.02140.0019.590.1830.01588847.40 -9.20 123.00 KShort Build UpOC
S&P CNX NIFTY15850.214.00 K19.6618.0745.0213531843.40 0.600 276.30 KShort CoveringOC
ACC Ltd.2128.02160.0019.690.3850.0545182.55 -27.14 65.50 KShort Build UpOC
S&P CNX NIFTY15850.215.55 K19.7011.6823.5019995315.20 -2.17 128.30 KPosition UnWindingOC
S&P CNX NIFTY15850.216.15 K19.810.00810.001874706811.75 -50.00 2515.95 KShort Build UpOC
Dr. Reddy's Laboratories Ltd.4374.64350.0019.820.3460.254331540.55 34.27 136.38 KShort CoveringOC
S&P CNX NIFTY15850.216.10 K19.840.1200.0211158479018.05 -43.86 5171.25 KShort Build UpOC
S&P CNX NIFTY15850.216.05 K19.930.03750.012565587627.00 -38.36 1567.10 KShort Build UpOC
S&P CNX NIFTY15850.216.00 K20.020.2420.095285413139.05 -32.15 9380.80 KShort Build UpOC
Larsen & Toubro Ltd.1551.51520.0020.041.042.45127632.75 40.86 247.82 KShort CoveringOC
S&P CNX NIFTY15850.215.90 K20.070.3390.280226120273.55 -22.00 5488.20 KShort Build UpOC
NameSpot PriceStrike PriceImplied VolatilityPCR OIPCR VolContractsClose% ChangeOpen InterestReadingOption Chain
S&P CNX NIFTY15850.216.20 K20.080.1070.007317979107.90 -52.98 6903.55 KShort Build UpOC
S&P CNX NIFTY15850.215.95 K20.090.1470.10379317154.55 -26.53 1868.70 KShort Build UpOC
S&P CNX NIFTY15850.215.85 K20.120.3710.383127838597.00 -17.52 2775.60 KShort Build UpOC
ACC Ltd.2128.02100.0020.267.185.2230631.60 18.13 74.00 KShort CoveringOC
S&P CNX NIFTY15850.215.80 K20.301.050.7643115594125.25 -12.87 5547.15 KShort Build UpOC
S&P CNX NIFTY15850.216.25 K20.370.00840.00066733795.25 -56.07 3266.00 KShort Build UpOC
S&P CNX NIFTY15850.215.60 K20.444.725.88279915272.70 -3.26 1097.35 KPosition UnWindingOC
S&P CNX NIFTY15850.215.45 K20.4517.24152.762927409.70 -0.073 80.10 KPosition UnWindingOC
S&P CNX NIFTY15850.215.75 K20.502.241.361020876157.55 -9.27 788.65 KShort Build UpOC
S&P CNX NIFTY15850.215.50 K20.694.6313.74116500362.85 -0.766 1584.60 KPosition UnWindingOC
S&P CNX NIFTY15850.215.70 K20.722.392.071335809193.60 -6.45 2516.55 KShort Build UpOC
S&P CNX NIFTY15850.215.65 K20.824.724.91155041232.40 -4.44 357.95 KShort Build UpOC
State Bank of India464.25460.0020.880.9001.4274425.55 21.98 4812.00 KShort CoveringOC
Ambuja Cements Ltd.366.45370.0020.910.5340.09571000.950 46.15 7012.50 KPosition Build UpOC
Colgate Palmolive (India) Ltd.1514.21520.0020.98002336.90 -9.80 27.65 KPosition UnWindingOC
NameSpot PriceStrike PriceImplied VolatilityPCR OIPCR VolContractsClose% ChangeOpen InterestReadingOption Chain
Tata Consultancy Services Ltd.3318.153250.0021.003.213.59242870.85 -8.05 78.60 KPosition UnWindingOC
S&P CNX NIFTY15850.216.30 K21.130.04650.001714607243.90 -53.29 9135.15 KShort Build UpOC
Larsen & Toubro Infotech4222.64100.0021.321.011.01693124.50 44.60 21.45 KShort CoveringOC
ACC Ltd.2128.02180.0021.540.5410.0891351.00 -39.39 30.50 KPosition UnWindingOC
Larsen & Toubro Ltd.1551.51540.0021.610.4790.469636916.95 44.87 722.20 KShort CoveringOC
S&P CNX NIFTY15850.216.35 K21.730.00880.00034501192.80 -52.54 1915.10 KPosition UnWindingOC
I T C Ltd.271.85267.5022.111.271.705494.75 26.67 608.00 KShort CoveringOC
Shree Cement Ltd.19236.919.00 K22.120.8190.442550281.85 -4.25 3600.00Position UnWindingOC
Hindustan Unilever Ltd.2317.652300.0022.490.7770.738398926.15 -20.27 186.00 KPosition UnWindingOC
Bajaj Auto Ltd.3889.03950.0022.580.01220.003627446.30 -22.22 185.00 KShort Build UpOC
S&P CNX NIFTY15850.216.40 K22.630.0910.00259327352.20 -50.00 5080.35 KShort Build UpOC
ACC Ltd.2128.02200.0022.860.5460.04876570.350 -41.67 532.00 KPosition UnWindingOC
Bharti Airtel Ltd.681.15680.0023.270.4160.83742485.40 -32.50 2022.55 KPosition UnWindingOC
I T C Ltd.271.85270.0023.290.4680.34976572.95 25.53 4864.00 KShort CoveringOC
Dr. Reddy's Laboratories Ltd.4374.64300.0023.291.533.5075581.95 40.93 34.38 KShort CoveringOC
NameSpot PriceStrike PriceImplied VolatilityPCR OIPCR VolContractsClose% ChangeOpen InterestReadingOption Chain
HDFC Life Insurance Company Ltd.565.95555.0023.550.7701.2126011.75 32.77 95.70 KPosition Build UpOC
Hindustan Unilever Ltd.2317.652320.0023.890.4830.176267615.50 -27.91 96.30 KShort Build UpOC
S&P CNX NIFTY15850.216.45 K23.900.02800.00071800751.95 -41.79 1033.15 KPosition UnWindingOC
Tata Consultancy Services Ltd.3318.153300.0023.930.7460.6141367133.95 -20.21 274.20 KPosition UnWindingOC
TVS Motor Company Ltd.820.2810.0024.320.2970.107448712.50 131.48 344.40 KShort CoveringOC
Larsen & Toubro Ltd.1551.51560.0024.440.3200.08067837.65 34.21 462.30 KShort CoveringOC
Dabur India Ltd.512.1515.0024.500.1410.1414752.50 -46.24 160.00 KPosition UnWindingOC
Marico Ltd.488.6480.0024.691.601.394049.45 28.57 67.00 KShort CoveringOC
Nestle India Ltd.17403.917.50 K24.980.1140.031248188.00 -12.74 9450.00Position UnWindingOC
For better user Experience, customization, Ads Free, Login in to Login to MyTsr