Basic Option Chain of NIFTY 50 (NIFTY) with Implied Volatility & Greeks

Loading ...

Basic Option Chain of NIFTY 50 (NIFTY)

Birds's Eye

Futures And Options Analysis of NIFTY 50

NIFTY -Put Call Ratio

Spot Close : 23140.5 Expiry date : Basic Detailed Call Put

NIFTY Option for Expiry Date 29/09/2026

Calls						Puts
Strike Price	PCR OI	IV	Contracts	OI	Close	Close	OI	Contracts	IV	PCR Vol
15000.0	-	-	-	-	-	0.3	121680	1843	125.35	0.0
16500.0	-	-	-	-	-	0.35	154700	4488	100.47	0.0
18000.0	1015.33	131.54	4	780	5190.0	0.25	791960	14110	74.2	3527.5
19500.0	8.64	91.42	449	97630	3683.15	0.4	843115	18370	54.03	40.91
20800.0	-	-	-	-	-	0.75	401115	85999	37.18	0.0
20850.0	-	-	-	-	-	0.75	26585	2670	36.43	0.0
20900.0	-	-	-	-	-	0.8	100620	13874	35.9	0.0
20950.0	-	-	-	-	-	0.8	26910	2563	35.15	0.0
21000.0	30.26	59.52	2238	316680	2189.2	0.8	9583860	282120	34.39	126.06
21050.0	-	-	-	-	-	0.8	30745	3996	33.63	0.0
21100.0	-	-	-	-	-	0.9	386490	33973	33.27	0.0
21150.0	-	-	-	-	-	0.9	74620	9209	32.51	0.0
21200.0	-	-	-	-	-	0.95	159445	40172	31.93	0.0
21250.0	-	-	-	-	-	1.0	72865	10638	31.33	0.0
21300.0	-	-	-	-	-	0.95	129870	21139	30.39	0.0
21350.0	-	-	-	-	-	1.0	1830205	67335	29.79	0.0
21400.0	-	-	-	-	-	1.15	2709005	129517	29.46	0.0
21450.0	-	-	-	-	-	1.15	227435	30969	28.68	0.0
21500.0	-	-	-	-	-	1.25	3993925	316903	28.17	0.0
21550.0	-	-	-	-	-	1.3	297115	37424	27.5	0.0
21600.0	29.65	43.92	141	37830	1584.5	1.35	1121705	121173	26.83	859.38
21650.0	-	-	-	-	-	1.45	344045	46854	26.26	0.0
21700.0	-	-	-	-	-	1.5	1720030	138764	25.56	0.0
21750.0	-	-	-	-	-	1.5	683930	86653	24.76	0.0
21800.0	47389.0	0.88	1	65	1300.0	1.55	3080285	307760	24.05	307760.0
21850.0	-	-	-	-	-	1.75	853190	132799	23.6	0.0
21900.0	-	-	-	-	-	1.75	1745445	236005	22.78	0.0
21950.0	-	-	-	-	-	1.85	642005	111109	22.12	0.0
22000.0	25.24	36.48	3555	519805	1191.45	2.05	13120575	893153	21.58	251.24
22050.0	756.8	34.88	11	650	1140.0	2.15	491920	146834	20.88	13348.55
22100.0	1362.67	31.99	10	1560	1083.75	2.25	2125760	271170	20.16	27117.0
22150.0	-	-	-	-	-	2.45	528450	194449	19.54	0.0
22200.0	842.41	31.97	209	4940	993.25	2.55	4161495	642071	18.79	3072.11
22250.0	2680.33	0.79	22	390	820.0	2.75	1045330	433215	18.12	19691.59
22300.0	974.55	28.67	88	3900	889.85	2.85	3800745	601606	17.34	6836.43
22350.0	597.0	28.32	17	2145	843.95	3.2	1280565	400781	16.75	23575.35
22400.0	418.04	26.57	311	9945	791.8	3.4	4157400	699679	16.01	2249.77
22450.0	95.32	25.29	515	19890	741.85	3.9	1895855	536966	15.44	1042.65
22500.0	18.95	23.32	13836	551915	688.6	4.3	10457200	1167566	14.75	84.39
22550.0	113.05	22.81	1538	18655	642.55	4.7	2108990	553720	14.03	360.03
22600.0	84.21	21.62	3289	58175	593.3	5.4	4898725	916674	13.4	278.71
22650.0	61.61	20.39	1965	46995	544.0	6.3	2895425	609078	12.79	309.96
22700.0	52.29	19.09	15934	125710	494.5	7.45	6573255	1269553	12.18	79.68
22750.0	59.8	18.33	7643	60905	448.45	9.0	3641885	962262	11.61	125.9
22800.0	21.67	17.11	87518	414375	400.05	11.4	8978255	2080643	11.13	23.77
22850.0	42.59	16.3	42184	102505	354.95	14.6	4365855	1357855	10.66	32.19
22900.0	14.32	15.13	259640	453180	308.0	19.4	6487455	2622262	10.3	10.1
22950.0	8.24	14.24	268885	401765	264.1	25.7	3311295	2148159	9.91	7.99
23000.0	4.4	13.5	2153988	3278665	222.85	34.25	14434665	6262310	9.56	2.91
23050.0	2.69	12.72	2337088	2358525	183.0	44.85	6337825	5075166	9.12	2.17
23100.0	1.21	12.13	5382131	9081020	147.4	59.2	10946390	7190858	8.74	1.34
23150.0	1.09	11.75	3355329	3645655	116.7	77.55	3978195	2725795	8.35	0.81
23200.0	0.65	11.33	4735677	9387040	89.15	100.1	6103500	2463211	7.89	0.52
23250.0	0.57	11.03	2510577	5950100	66.5	127.95	3416985	672845	7.4	0.27
23300.0	0.53	10.87	3341085	9673105	48.8	158.95	5132465	613061	6.47	0.18
23350.0	0.17	10.78	1702148	5125250	35.1	195.15	887185	128902	4.47	0.08
23400.0	0.37	10.72	2204459	9820980	24.7	234.4	3602560	181866	0.03	0.08
23450.0	0.2	10.78	1245654	4395300	17.45	278.35	896675	37122	0.51	0.03
23500.0	0.33	10.94	2113409	14143480	12.5	323.2	4632485	128920	0.85	0.06
23550.0	0.06	11.16	897661	5358340	9.1	366.6	313560	7318	1.14	0.01
23600.0	0.13	11.46	1202948	7514195	6.8	417.25	950105	24507	1.17	0.02
23650.0	0.06	11.85	804319	3966365	5.3	464.4	230360	2825	2.25	0.0
23700.0	0.1	12.31	964887	7209150	4.3	515.7	685490	10121	2.06	0.01
23750.0	0.08	12.82	534490	2415595	3.6	562.8	193765	1553	1.82	0.0
23800.0	0.12	13.4	975498	7114185	3.15	615.5	822510	15795	3.14	0.02
23850.0	0.04	13.95	457623	2463175	2.75	659.6	101920	755	1.77	0.0
23900.0	0.1	14.61	859438	5832255	2.55	715.1	574015	5344	3.3	0.01
23950.0	0.06	15.19	385701	1897740	2.3	762.05	117585	600	0.62	0.0
24000.0	0.2	15.84	1319868	15609815	2.15	814.3	3155140	40943	3.98	0.03
24050.0	0.05	16.23	277388	1510535	1.8	867.05	80470	98	4.27	0.0
24100.0	0.07	16.73	525129	5602480	1.6	911.1	386815	1788	3.95	0.0
24150.0	0.07	17.33	134664	1633840	1.5	964.2	113880	214	0.12	0.0
24200.0	0.12	17.75	516206	7948330	1.3	1014.6	939445	5255	4.67	0.01
24250.0	0.08	18.39	140681	1719510	1.25	1064.5	142545	117	2.95	0.0
24300.0	0.35	18.91	360064	5826860	1.15	1113.2	2038595	15797	4.1	0.04
24350.0	0.19	19.62	81288	1556490	1.15	1162.9	288990	240	2.43	0.0
24400.0	0.32	20.0	198218	3640065	1.0	1214.0	1161810	6627	0.1	0.03
24450.0	0.2	20.57	30089	364195	0.95	1266.5	73320	76	4.9	0.0
24500.0	0.13	20.99	504459	10171070	0.85	1308.7	1332825	16822	5.13	0.03
24550.0	0.04	21.21	79242	1171430	0.7	1373.2	44590	14	3.04	0.0
24600.0	0.15	21.87	176868	3335150	0.7	1413.35	495430	2383	0.88	0.01
24650.0	0.04	22.35	41115	854880	0.65	1469.4	33800	52	1.6	0.0
24700.0	0.04	23.0	80560	3615105	0.65	1511.15	158275	1103	1.96	0.01
24750.0	0.07	23.45	12889	348140	0.6	1562.95	24765	6	0.89	0.0
24800.0	0.07	24.09	86229	2895100	0.6	1623.5	203580	1122	7.81	0.01
24850.0	0.07	24.92	6582	149045	0.65	1670.8	10465	13	8.02	0.0
24900.0	0.04	25.13	51591	1385215	0.55	1725.0	54405	96	8.2	0.0
24950.0	0.02	25.75	10657	188760	0.55	1848.0	4550	1	53.11	0.0
25000.0	0.12	26.6	305289	8496995	0.6	1811.0	1000090	8835	2.99	0.03
25050.0	0.04	27.22	5266	91130	0.6	1956.0	3315	3	57.16	0.0
25100.0	0.13	27.61	27284	623350	0.55	1911.0	80275	168	8.81	0.01
25150.0	0.02	28.22	4356	79820	0.55	-	-	-	-	-
25200.0	0.11	28.83	25005	628875	0.55	2008.8	66235	117	7.09	0.0
25250.0	0.04	29.68	1602	58825	0.6	-	-	-	-	-
25300.0	0.05	30.04	17295	446160	0.55	2120.0	23465	56	5.31	0.0
25350.0	0.04	30.9	914	27365	0.6	-	-	-	-	-
25400.0	0.11	31.24	7655	178685	0.55	2232.25	19760	23	9.95	0.0
25450.0	0.02	31.84	951	37895	0.55	-	-	-	-	-
25500.0	0.23	32.71	30428	2587520	0.6	2310.55	599040	4292	4.84	0.14
25550.0	0.0	33.3	2725	131170	0.6	-	-	-	-	-
25600.0	0.24	33.9	7871	118950	0.6	2420.25	28795	105	10.92	0.01
25650.0	0.01	33.91	958	58955	0.5	-	-	-	-	-
25700.0	0.03	34.17	7300	260845	0.45	2515.0	8515	34	0.2	0.0
25750.0	0.01	35.08	577	20280	0.5	-	-	-	-	-
25800.0	0.05	35.32	9443	323375	0.45	2603.4	17420	39	3.47	0.0
25850.0	0.04	36.23	712	21580	0.5	2809.85	845	13	86.04	0.02
25900.0	0.01	36.08	8241	215670	0.4	2727.45	2405	29	8.29	0.0
25950.0	0.0	37.03	820	27690	0.45	-	-	-	-	-
26000.0	0.39	37.59	31404	2943670	0.45	2815.8	1157555	7518	9.06	0.24
26050.0	0.0	38.16	1184	16510	0.45	-	-	-	-	-
26100.0	0.14	38.72	908	30485	0.45	3000.0	4355	51	76.5	0.06
26150.0	0.0	39.65	567	17160	0.5	-	-	-	-	-
26200.0	0.2	39.84	3603	165945	0.45	3012.35	33930	92	13.86	0.03
26250.0	0.0	40.4	484	30485	0.45	-	-	-	-	-
26300.0	0.46	40.95	2588	122460	0.45	3386.8	56290	489	119.02	0.19
26350.0	0.0	41.51	854	26000	0.45	-	-	-	-	-
26400.0	0.16	42.06	714	16900	0.45	3242.4	2665	2	45.17	0.0
26450.0	0.0	42.18	308	12155	0.4	-	-	-	-	-
26500.0	0.95	42.72	10849	582205	0.4	3312.55	555750	1534	9.16	0.14
26550.0	0.0	43.26	454	10335	0.4	-	-	-	-	-
26600.0	0.0	43.31	1385	40690	0.35	-	-	-	-	-
26650.0	0.0	44.34	276	9360	0.4	-	-	-	-	-
26700.0	0.0	44.38	755	10855	0.35	-	-	-	-	-
26750.0	0.0	44.91	408	13520	0.35	-	-	-	-	-
26800.0	0.11	45.44	1290	12155	0.35	-	-	-	-	-
26850.0	0.0	46.95	762	13195	0.45	-	-	-	-	-
26900.0	0.0	46.49	349	13975	0.35	-	-	-	-	-
26950.0	0.0	47.02	507	14560	0.35	-	-	-	-	-
27000.0	0.7	48.07	13518	1530490	0.4	3815.65	1077730	3341	5.72	0.25
27050.0	0.0	47.46	1014	23465	0.3	-	-	-	-	-
27100.0	0.0	48.58	1601	48620	0.35	-	-	-	-	-
27150.0	0.0	49.1	1720	78650	0.35	-	-	-	-	-
27200.0	0.0	49.62	6563	258895	0.35	-	-	-	-	-
28500.0	0.59	60.99	4343	378235	0.25	5317.1	222885	1817	23.84	0.42
30000.0	0.34	74.68	1651	267250	0.25	6816.15	91325	575	8.75	0.35
31500.0	0.0	87.49	191	17095	0.25	-	-	-	-	-
33000.0	0.0	99.55	736	73580	0.25	-	-	-	-	-
34500.0	0.0	109.27	505	14755	0.2	-	-	-	-	-

Risk Free rate : 6.25 %, Dividend Yield : 0.0 %