Technicals Stability Returns

Short Covering - Put Options, Expiry 28/06/2022Short Covering - Put Options, Expiry 25/09/2022 

Short Covering - Put Options ,Expiry date-30/06/2022, NSE

NameSpot PriceStrike PriceContractsImplied VolatilityPCR OIPCR VolClose% ChangeOpen InterestOption Chain
BANK NIFTY33642.433.80 K94195924.430.4280.601323.20 4.94 435.57 KOC
BANK NIFTY33642.434.00 K69317623.770.2660.351449.35 9.79 692.50 KOC
BANK NIFTY33642.433.90 K38303024.160.2630.418383.60 7.68 254.20 KOC
BANK NIFTY33642.434.10 K10362123.660.1260.136523.45 12.85 143.40 KOC
BANK NIFTY33642.434.20 K5382622.980.0780.061599.10 12.35 90.65 KOC
BANK NIFTY33642.434.50 K3195820.150.1040.0251855.90 13.16 222.05 KOC
BANK NIFTY33642.434.30 K1510922.620.0720.0239682.20 14.45 54.33 KOC
Asian Paints Ltd.2726.52700.001318939.982.463.1820.20 431.58 202.20 KOC
BANK NIFTY33642.434.40 K875722.640.04360.0137771.30 15.18 42.23 KOC
Titan Company Ltd.1968.051900.00669348.065.9641.065.75 76.92 265.88 KOC
HDFC Bank Ltd.1345.91340.00638927.751.270.9058.15 16.43 731.50 KOC
BANK NIFTY33642.439.00 K62980.3990.5960.2115318.90 3.61 241.00 KOC
Titan Company Ltd.1968.052000.00571036.130.5930.59640.40 162.34 344.62 KOC
ICICI Bank Ltd.710.3710.00534227.240.4461.055.45 31.33 870.38 KOC
BANK NIFTY33642.435.00 K52712.570.0770.00611332.20 12.63 175.57 KOC
Asian Paints Ltd.2726.52600.00491454.734.4310.206.30 306.45 223.95 KOC
NameSpot PriceStrike PriceContractsImplied VolatilityPCR OIPCR VolClose% ChangeOpen InterestOption Chain
Bajaj Finance5576.255600.00461348.150.4660.27690.90 30.14 83.50 KOC
HDFC Bank Ltd.1345.91360.00408927.260.3930.38619.10 31.27 579.15 KOC
ICICI Bank Ltd.710.3700.00376829.741.352.972.30 2.22 1626.62 KOC
Asian Paints Ltd.2726.52750.00302544.130.2580.36448.15 517.31 58.20 KOC
Gujarat Narmada Valley Fertilizers & Chemicals Ltd.601.2600.00205650.270.6991.238.25 7.84 310.70 KOC
Bandhan Bank Ltd.276.4280.00202560.250.6150.4266.90 105.97 486.00 KOC
Divi's Laboratories Ltd.3613.453600.00201824.210.5471.8719.15 48.45 41.00 KOC
Gujarat Narmada Valley Fertilizers & Chemicals Ltd.601.2580.00201362.582.1111.773.40 6.25 323.70 KOC
Asian Paints Ltd.2726.52800.00201049.140.2600.25886.45 350.26 89.55 KOC
ICICI Bank Ltd.710.3720.00199130.790.3580.29312.30 43.02 775.50 KOC
Power Grid Corporation of India Ltd.210.3210.00182928.851.300.9931.65 10.00 975.94 KOC
Titan Company Ltd.1968.051850.00173452.6722.05433.501.75 2.94 157.12 KOC
Adani Ports & Special Economic Zone Ltd.678.05680.00167034.880.5670.5817.90 22.48 340.00 KOC
Kotak Mahindra Bank Ltd.1668.81680.00160230.110.5800.36720.80 30.82 198.00 KOC
Bajaj Finance5576.255700.00141855.600.2280.076166.00 30.97 58.75 KOC
NameSpot PriceStrike PriceContractsImplied VolatilityPCR OIPCR VolClose% ChangeOpen InterestOption Chain
Indian Energy Exchange Ltd.167.15170.00139946.980.6720.5404.00 247.83 1612.50 KOC
Housing Development Finance Corporation Ltd.2180.852180.00138328.360.5680.33117.55 6.69 76.80 KOC
Sun Pharmaceutical Industries Ltd.828.6830.00137119.580.5920.4795.40 36.71 241.50 KOC
Chambal Fertilizers & Chemicals Ltd.269.95260.00131065.4457.25262.001.60 128.57 343.50 KOC
RBL Bank88.9590.00128362.091.140.8372.20 33.33 1638.50 KOC
Hindustan Petroleum Corporation Ltd.222.35220.00104940.431.081.981.65 17.86 837.00 KOC
Bajaj Finserv Ltd.11364.511.50 K104541.930.5390.221216.95 59.87 23.30 KOC
Divi's Laboratories Ltd.3613.453500.00103034.002.5824.524.25 8.97 55.90 KOC
Kotak Mahindra Bank Ltd.1668.81700.00102623.120.4550.19532.75 31.00 289.60 KOC
Coforge Ltd.3735.23600.0096458.261.8520.0817.05 4.28 34.60 KOC
Zee Entertainment Enterprises Ltd.217.25210.0093454.492.5210.150.950 5.56 1209.00 KOC
Biocon Ltd.315.95320.0091239.980.6260.6646.05 30.11 512.90 KOC
Zee Entertainment Enterprises Ltd.217.25215.0087243.131.062.311.75 29.63 573.00 KOC
Housing Development Finance Corporation Ltd.2180.852200.0076629.620.4870.14329.85 18.69 265.50 KOC
Zee Entertainment Enterprises Ltd.217.25220.0071036.670.7750.3423.95 43.64 1677.00 KOC
NameSpot PriceStrike PriceContractsImplied VolatilityPCR OIPCR VolClose% ChangeOpen InterestOption Chain
Biocon Ltd.315.95315.0070038.681.552.253.10 8.77 312.80 KOC
Muthoot Finance993.31000.0069336.910.7380.35614.40 4.35 95.25 KOC
Asian Paints Ltd.2726.52450.0067270.09000.950 90.00 49.80 KOC
Britannia Industries Ltd.3434.73400.0064729.331.082.3015.15 7.45 36.80 KOC
Berger Paints India Ltd.582.25580.0064140.501.1214.915.80 274.19 90.20 KOC
Asian Paints Ltd.2726.52850.0058863.710.1550.094135.05 173.66 55.05 KOC
Hindustan Petroleum Corporation Ltd.222.35225.0058639.820.4260.3624.20 29.23 494.10 KOC
Bajaj Finserv Ltd.11364.510.75 K58159.930024.25 15.48 8400.00OC
HDFC Bank Ltd.1345.91380.0057621.700.1870.11334.30 27.99 264.00 KOC
Sun Pharmaceutical Industries Ltd.828.6840.0055821.800.5120.21012.70 58.75 253.40 KOC
BANK NIFTY33642.436.00 K5518.190.03640.00152315.15 8.85 80.22 KOC
Pidilite Industries Ltd.2116.22120.0055029.261.232.5319.90 43.68 21.50 KOC
Dabur India Ltd.512.1510.0051321.881.490.5942.30 9.52 328.75 KOC
HDFC Bank Ltd.1345.91400.005102.670.2760.11151.85 21.43 993.85 KOC
Titan Company Ltd.1968.052050.0048933.090.2110.08382.30 155.99 100.88 KOC
NameSpot PriceStrike PriceContractsImplied VolatilityPCR OIPCR VolClose% ChangeOpen InterestOption Chain
Bata India Ltd.1712.451700.0048726.410.73610.827.80 81.40 25.30 KOC
BANK NIFTY33642.435.50 K4707.910.02930.00111818.80 9.81 51.65 KOC
Indus Towers Ltd.207.85210.0047034.220.4810.9363.35 63.41 210.00 KOC
Bharti Airtel Ltd.681.15700.0045828.990.1510.13119.35 10.57 437.00 KOC
BANK NIFTY33642.434.80 K44917.160.01450.00101146.25 13.87 10.80 KOC
Chambal Fertilizers & Chemicals Ltd.269.95280.0043263.930.2750.39311.65 214.86 111.00 KOC
BANK NIFTY33642.440.00 K43013.680.1330.02716318.00 2.29 27.10 KOC
Indiamart Intermesh Ltd.4073.44000.0042748.193.4632.8527.65 25.97 24.68 KOC
Canara Bank187.8230.00408112.240.3531.1642.20 2.06 491.40 KOC
SBI Life Insurance Company Ltd.1078.051080.0039425.521.260.8978.95 17.76 43.50 KOC
ICICI Bank Ltd.710.3730.0039130.710.2010.09620.40 32.47 445.50 KOC
Divi's Laboratories Ltd.3613.453650.0039029.350.3420.25252.30 60.92 18.80 KOC
Indian Oil Corporation Ltd.108.3110.0037724.700.5210.3871.95 62.50 1592.50 KOC
RBL Bank88.9587.5037572.911.401.341.25 31.58 388.60 KOC
Bandhan Bank Ltd.276.4285.0035560.130.2180.14910.35 80.00 144.00 KOC
NameSpot PriceStrike PriceContractsImplied VolatilityPCR OIPCR VolClose% ChangeOpen InterestOption Chain
India Cements Ltd.156.8150.0033663.152.7412.440.650 85.71 698.90 KOC
IndusInd Bank Ltd.816.6840.0032817.530.4630.15223.20 2.65 307.80 KOC
Divi's Laboratories Ltd.3613.453400.0032547.103.8154.171.95 5.41 38.10 KOC
BANK NIFTY33642.438.00 K3149.620.1640.00824314.85 4.71 55.40 KOC
NMDC Ltd.111.25107.5030158.631.377.530.600 9.09 499.15 KOC
Titan Company Ltd.1968.052100.002719.230.1980.052131.10 100.00 139.12 KOC
Indiabulls Housing Finance102.25105.0027082.160.3890.2854.10 22.39 443.30 KOC
Indus Towers Ltd.207.85205.0026839.641.326.381.25 31.58 162.40 KOC
Divi's Laboratories Ltd.3613.453300.0025861.97001.40 3.70 30.80 KOC
Aditya Birla Fashion and Retail Ltd.239.8240.0025134.460.6360.7032.50 4.17 182.00 KOC
S&P CNX NIFTY15850.211.40 K232145.74000.450 12.50 24.52 KOC
Sun Pharmaceutical Industries Ltd.828.6850.002313.930.3880.12621.05 41.28 202.30 KOC
Bharat Electronics Ltd.236.45240.0021931.760.4590.2484.40 49.15 611.80 KOC
Adani Ports & Special Economic Zone Ltd.678.05700.0021133.360.4760.09822.55 36.67 625.00 KOC
Indian Energy Exchange Ltd.167.15175.0020852.820.3500.1638.20 187.72 540.00 KOC
NameSpot PriceStrike PriceContractsImplied VolatilityPCR OIPCR VolClose% ChangeOpen InterestOption Chain
Bajaj Finance5576.255800.0019964.440.1960.0077253.45 26.41 54.38 KOC
Bandhan Bank Ltd.276.4290.0019967.700.2660.08614.80 70.11 228.60 KOC
Polycab India Ltd.2238.02200.0019751.810.8409.3818.05 22.79 30.00 KOC
Godrej Consumer Products Ltd.794.1810.0019431.600.4090.25017.75 19.93 49.50 KOC
Indus Towers Ltd.207.85190.0018775.29000.250 25.00 845.60 KOC
Indian Oil Corporation Ltd.108.3109.0018619.030.9730.9031.05 75.00 695.50 KOC
Bharat Electronics Ltd.236.45230.0018537.891.485.440.550 22.22 915.80 KOC
IndusInd Bank Ltd.816.6900.0018215.800.5900.23782.70 6.23 415.80 KOC
Adani Ports & Special Economic Zone Ltd.678.05690.0017733.210.5750.12214.15 37.38 206.25 KOC
For better user Experience, customization, Ads Free, Login in to Login to MyTsr