OptionType

indices

Symbole Expirydate
NIFTY 31-Mar-2022
http://127.0.0.1:8000/nsit=F36C6F953D637A2BF6FC2A447FAD85C0~6S+pBpR7ZV3OaPbmB/5Nfiqed6pLCMClGVHcuGJJs8bxnKHRr8vhrAideLVPtPDy9ypMPwxZt40muMe1ZdFa3SihY5qA4Iz4E9LmqAxts5/dZt/Hp4sIQQJYhqP+0MxB1x45LaAYd/VeUS8BPPYop5IA4sZJ7gYYG53n/fzmcOs=; Domain=.nseindia.com; nseappid=eyJhbGciOiJIUzI1NiIsInR5cCI6IkpXVCJ9.eyJpc3MiOiJhcGkubnNlIiwiYXVkIjoiYXBpLm5zZSIsImlhdCI6MTU5ODc0OTI4OCwiZXhwIjoxNjMwMjg1Mjg4fQ.eYt-YVahTxVYH_Cox51dZydYhp2_xedPbiU6X-DIo6U;

nsit=F36C6F953D637A2BF6FC2A447FAD85C0~6S+pBpR7ZV3OaPbmB/5Nfiqed6pLCMClGVHcuGJJs8bxnKHRr8vhrAideLVPtPDy9ypMPwxZt40muMe1ZdFa3SihY5qA4Iz4E9LmqAxts5/dZt/Hp4sIQQJYhqP+0MxB1x45LaAYd/VeUS8BPPYop5IA4sZJ7gYYG53n/fzmcOs=; Domain=.nseindia.com; nseappid=eyJhbGciOiJIUzI1NiIsInR5cCI6IkpXVCJ9.eyJpc3MiOiJhcGkubnNlIiwiYXVkIjoiYXBpLm5zZSIsImlhdCI6MTU5ODc0OTI4

 EXPIRY SPOT PRICE STRIKE DIFF EXPIRY

27-Oct-2022 17576.3 50 27-Oct-2022

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20

PUTS
CE.strikePrice PE.strikePrice Column1.expiryDate Column1.PE.underlying PE.openInterest PE.changeinOpenInterest PE.%changeinOpenInterest PE.totalTradedVolume PE.IV PE.lastPrice PE.change strikePrice .CE.change CE.lastPrice Column1.CE.impliedVolatility CE.totalTradedVolume CE.%changeinOpenInterest CE.changeinOpenInterest CE.openInterest Column1.CE.underlyingValue
13950 13950 27-Oct-2022 NIFTY 1138 -151 -11.7145073700543 1128 60.35 0.5 -0.35 13950 0 0 0 0 0 0 5 17576.3
14000 14000 27-Oct-2022 NIFTY 14452 -157 -1.07467999178589 12522 59.49 0.5 -0.35 14000 17.0500000000002 3554.75 0 608 0.479688202668266 32 6703 17576.3
14050 14050 27-Oct-2022 NIFTY 187 0 0 476 57.4 0.6 -0.75 14050 0 0 0 0 0 0 0 0
14100 14100 27-Oct-2022 NIFTY 147 54 58.0645161290323 596 60.11 0.7 -0.3 14100 0 0 0 0 0 0 2 17576.3
14150 14150 27-Oct-2022 NIFTY 102 -9 -8.10810810810811 163 57.46 0.6 -1.65 14150 0 0 0 0 0 0 1 17576.3
14200 14200 27-Oct-2022 NIFTY 362 -40 -9.9502487562189 513 56.09 0.55 -1.25 14200 0 0 0 0 0 0 2 17576.3
14250 14250 27-Oct-2022 NIFTY 91 0 0 90 54.07 0.7 -0.8 14250 0 0 0 0 0 0 0 0
14300 14300 27-Oct-2022 NIFTY 79 25 46.2962962962963 185 57.64 0.7 -2.1 14300 0 0 0 0 0 0 2 17576.3
14350 14350 27-Oct-2022 NIFTY 11 0 0 18 56.75 0.85 -1.25 14350 0 0 0 0 0 0 0 0
14400 14400 27-Oct-2022 NIFTY 119 63 112.5 232 0 0.65 -0.85 14400 0 0 0 0 0 0 0 0
14450 14450 27-Oct-2022 NIFTY 51 1 2 65 0 0.8 -0.25 14450 0 0 0 0 0 0 0 0
14500 14500 27-Oct-2022 NIFTY 6304 17 0.270399236519803 5796 51.96 0.5 -0.35 14500 10.8000000000002 3057 0 423 0.20066889632107 3 1498 17576.3
14550 14550 27-Oct-2022 NIFTY 21 0 0 35 0 0.4 -2.65 14550 0 0 0 0 0 0 0 0
14600 14600 27-Oct-2022 NIFTY 344 -150 -30.3643724696356 416 50.27 0.6 -1.4 14600 440 2960 0 7 21.4285714285714 3 17 17576.3
14650 14650 27-Oct-2022 NIFTY 0 0 0 0 0 0 0 14650 0 0 0 0 0 0 0 0
14700 14700 27-Oct-2022 NIFTY 170 0 0 207 50.32 0.8 -0.2 14700 430 2870 0 1 7.14285714285714 1 15 17576.3
14750 14750 27-Oct-2022 NIFTY 59 0 0 69 46.4 0.75 -0.55 14750 0 0 0 0 0 0 0 0
14800 14800 27-Oct-2022 NIFTY 29 0 0 114 49.42 0.8 -0.35 14800 525 2780 0 2 7.40740740740741 2 29 17576.3
14850 14850 27-Oct-2022 NIFTY 98 0 0 75 0 0.7 -0.45 14850 0 0 0 0 0 0 0 0
14900 14900 27-Oct-2022 NIFTY 362 -6 -1.6304347826087 323 46.27 0.7 -0.45 14900 0 0 0 0 0 0 6 17576.3
14950 14950 27-Oct-2022 NIFTY 137 -77 -35.981308411215 102 46.55 0.95 -0.35 14950 0 0 0 0 0 0 0 0
15000 15000 27-Oct-2022 NIFTY 36874 1143 3.19890291343651 22346 45.68 0.9 -0.15 15000 16.75 2559 0 714 2.01165632637714 107 5426 17576.3
15050 15050 27-Oct-2022 NIFTY 189 59 45.3846153846154 482 44.02 0.95 -0.45 15050 0 0 0 0 0 0 0 0
15100 15100 27-Oct-2022 NIFTY 1572 40 2.61096605744125 1266 43.17 0.85 -0.55 15100 0 0 0 0 0 0 20 17576.3
15150 15150 27-Oct-2022 NIFTY 123 2 1.65289256198347 75 42.85 0.95 -0.7 15150 0 0 0 0 0 0 0 0
15200 15200 27-Oct-2022 NIFTY 3538 14 0.39727582292849 645 43.12 1 -0.5 15200 0 0 0 0 0 0 31 17576.3
15250 15250 27-Oct-2022 NIFTY 115 7 6.48148148148148 113 0 1.15 -0.5 15250 0 0 0 0 0 0 0 0
15300 15300 27-Oct-2022 NIFTY 1593 90 5.98802395209581 1341 41.57 1.05 -0.4 15300 90.25 2238.65 0 3 10 2 22 17576.3
15350 15350 27-Oct-2022 NIFTY 146 -4 -2.66666666666667 270 0 1.05 -0.25 15350 0 0 0 0 0 0 3 17576.3
15400 15400 27-Oct-2022 NIFTY 4225 64 1.5380918048546 3293 40.19 1.1 -0.6 15400 34.5499999999997 2116.7 0 10 0 0 59 17576.3
15450 15450 27-Oct-2022 NIFTY 154 0 0 390 39.48 1.15 -0.5 15450 0 0 0 0 0 0 0 0
15500 15500 27-Oct-2022 NIFTY 60513 7164 13.4285553618625 62444 38.27 1.2 -0.6 15500 9.40000000000009 2058 0 930 0.0355239786856128 1 2816 17576.3
15550 15550 27-Oct-2022 NIFTY 143 0 0 10242 36.27 1.4 -0.65 15550 0 0 0 0 0 0 2 17576.3
15600 15600 27-Oct-2022 NIFTY 9167 -56 -0.607177707904153 18241 36.53 1.3 -0.7 15600 -31.5 1925.1 0 71 0 0 83 17576.3
15650 15650 27-Oct-2022 NIFTY 302 9 3.07167235494881 295 35.82 1.4 -0.55 15650 0 0 0 0 0 0 2 17576.3
15700 15700 27-Oct-2022 NIFTY 6029 36 0.600700817620557 9552 35.1 1.3 -0.8 15700 83.6500000000001 1830 0 7 0 0 31 17576.3
15750 15750 27-Oct-2022 NIFTY 2612 54 2.11102423768569 802 34.78 1.4 -0.8 15750 0 0 0 0 0 0 0 0
15800 15800 27-Oct-2022 NIFTY 12434 57 0.460531631251515 23228 33.5 1.4 -0.75 15800 45.7 1723.7 0 48 0 0 126 17576.3
15850 15850 27-Oct-2022 NIFTY 579 -8 -1.36286201022147 881 32.48 1.55 -0.85 15850 0 0 0 0 0 0 2 17576.3
15900 15900 27-Oct-2022 NIFTY 6213 386 6.62433499227733 13479 31.88 1.3 -1.1 15900 155.35 1715.35 43.81 10 0 0 42 17576.3
15950 15950 27-Oct-2022 NIFTY 894 109 13.8853503184713 1030 31.37 1.45 -1.05 15950 0 0 0 0 0 0 3 17576.3
16000 16000 27-Oct-2022 NIFTY 72060 2111 3.01791305093711 202331 30.49 1.5 -1.2 16000 25.05 1560 0 803 -0.108908734480505 -5 4586 17576.3
16050 16050 27-Oct-2022 NIFTY 847 164 24.0117130307467 3048 28.74 1.55 -1.3 16050 0 0 0 0 0 0 51 17576.3
16100 16100 27-Oct-2022 NIFTY 7498 416 5.8740468794126 45389 27.6 1.55 -1.4 16100 -2.5 1425 0 17 3.8961038961039 6 160 17576.3
16150 16150 27-Oct-2022 NIFTY 2243 67 3.07904411764706 5331 27.73 1.75 -1.5 16150 119.15 1435 0 1 0 0 61 17576.3
16200 16200 27-Oct-2022 NIFTY 21446 786 3.80445304937076 76534 26.39 1.75 -1.55 16200 -42.9000000000001 1305 0 38 0.267857142857143 3 1123 17576.3
16250 16250 27-Oct-2022 NIFTY 7018 344 5.15433023673959 14602 26.46 1.95 -1.7 16250 132.2 1322.2 0 2 0 0 83 17576.3
16300 16300 27-Oct-2022 NIFTY 23285 1412 6.45544735518676 93504 24.76 2 -1.85 16300 10 1262 0 100 1.14942528735632 3 264 17576.3
16350 16350 27-Oct-2022 NIFTY 3365 -17 -0.502661147250148 12873 24.39 2.15 -2.1 16350 58.7 1272.65 36.59 3 0 0 83 17576.3
16400 16400 27-Oct-2022 NIFTY 32239 2185 7.27024688893325 161993 24.34 2.3 -2.2 16400 -14.75 1127.05 0 96 0 0 1016 17576.3
16450 16450 27-Oct-2022 NIFTY 3744 -321 -7.89667896678967 20053 23.85 2.45 -2.4 16450 48.75 1172.7 34.13 7 0 0 123 17576.3
16500 16500 27-Oct-2022 NIFTY 107754 6854 6.79286422200198 420149 22.99 2.65 -2.8 16500 7.15000000000009 1057.25 0 807 -2.28509249183896 -84 3592 17576.3
16550 16550 27-Oct-2022 NIFTY 4064 -455 -10.0685992476212 51276 21.73 2.75 -3.05 16550 46.1500000000001 1048.15 0 2 0 0 36 17576.3
16600 16600 27-Oct-2022 NIFTY 42705 -2629 -5.799179423832 237151 21.63 3.05 -3.45 16600 17.4 959.9 0 250 0 0 1245 17576.3
16650 16650 27-Oct-2022 NIFTY 6530 272 4.34643656120166 55439 20.84 3.5 -3.45 16650 103.95 988.95 33.97 15 0 0 216 17576.3
16700 16700 27-Oct-2022 NIFTY 92787 -3253 -3.38713036234902 452190 20.47 3.75 -4 16700 -2.25 847.5 0 459 -0.036036036036036 -1 2774 17576.3
16750 16750 27-Oct-2022 NIFTY 15216 1288 9.24755887421022 119192 19.73 4.05 -4.7 16750 51.7 850 0 34 0 0 298 17576.3
16800 16800 27-Oct-2022 NIFTY 76665 -955 -1.23035300180366 387887 18.57 4.9 -5.2 16800 13.9 760.75 0 1433 0.25879917184265 40 15496 17576.3
16850 16850 27-Oct-2022 NIFTY 11126 1458 15.0806785270997 74987 18.14 5.4 -5.95 16850 39.55 719.5 0 69 2.3728813559322 7 302 17576.3
16900 16900 27-Oct-2022 NIFTY 64430 -2051 -3.08509198116755 416475 17.4 6.3 -7 16900 17.45 664.75 0 1044 0.0431741645799154 5 11586 17576.3
16950 16950 27-Oct-2022 NIFTY 12588 1930 18.1084631262901 114608 16.88 7.35 -7.85 16950 -4.54999999999995 610.25 0 238 1.19904076738609 5 422 17576.3
17000 17000 27-Oct-2022 NIFTY 130987 7090 5.72249529851409 715950 16.35 9.05 -9 17000 11.65 570 0 13220 -0.848053775207128 -217 25371 17576.3
17050 17050 27-Oct-2022 NIFTY 11493 1054 10.096752562506 204809 16 10.3 -10.65 17050 11.4 520.25 0 339 0.929752066115702 9 977 17576.3
17100 17100 27-Oct-2022 NIFTY 57084 -4577 -7.42284426136456 530019 15.19 12.75 -12.6 17100 6.35000000000002 474 0 4739 2.09952778786778 289 14054 17576.3
17150 17150 27-Oct-2022 NIFTY 16567 -828 -4.75998850244323 267070 15.03 15.55 -14.6 17150 0.900000000000034 425.35 0 982 1.97802197802198 18 928 17576.3
17200 17200 27-Oct-2022 NIFTY 71850 7241 11.2074169233389 650456 14.54 19.85 -16.55 17200 4.44999999999999 381.75 0 14798 3.79200726612171 501 13713 17576.3
17250 17250 27-Oct-2022 NIFTY 16175 -1270 -7.28002292920608 270361 14.34 25.45 -19.85 17250 -1.05000000000001 334.05 9.08 3288 0.0873743993010048 2 2291 17576.3
17300 17300 27-Oct-2022 NIFTY 68683 2533 3.8291761148904 752058 13.88 32.9 -22.85 17300 -0.100000000000023 294.15 5.55 63997 3.79707438530968 732 20010 17576.3
17350 17350 27-Oct-2022 NIFTY 22760 -462 -1.9894927224184 379345 13.88 42.15 -24.6 17350 -7.44999999999999 250.8 10.59 10674 11.8731988472622 206 1941 17576.3
17400 17400 27-Oct-2022 NIFTY 85082 6220 7.88719535390936 1070821 13.45 54.1 -28 17400 -6.69999999999999 215.4 9.34 192115 6.4300151591713 2036 33700 17576.3
17450 17450 27-Oct-2022 NIFTY 24026 6034 33.5371276122721 457902 13.5 69.05 -31.35 17450 -9.05000000000001 180.1 9.49 89050 55.2948914711686 2522 7083 17576.3
17500 17500 27-Oct-2022 NIFTY 138885 16991 13.9391602539912 1808521 13.39 86.2 -34.25 17500 -11 147.7 9.69 844288 17.4255599219808 18136 122213 17576.3
17550 17550 27-Oct-2022 NIFTY 25784 7602 41.8105818941811 713114 13.66 107.15 -34.95 17550 -13.85 118.9 10.64 471364 66.9393896647388 14236 35503 17576.3
17600 17600 27-Oct-2022 NIFTY 91675 12747 16.1501621731198 2124689 13.4 131.25 -35.65 17600 -15.3 93.1 10.63 2203817 36.7694037153556 45465 169114 17576.3
17650 17650 27-Oct-2022 NIFTY 12689 5389 73.8219178082192 712316 13.97 159 -32.95 17650 -15.8 70.5 10.52 1265420 48.7617580953967 23431 71483 17576.3
17700 17700 27-Oct-2022 NIFTY 25831 8207 46.5671811166591 708713 13.41 190.15 -33.8 17700 -16.05 51.85 10.52 1850946 18.6534775067841 22478 142981 17576.3
17750 17750 27-Oct-2022 NIFTY 3084 1205 64.129856306546 90904 12.83 226 -30.4 17750 -14.45 37.65 10.56 584779 11.5641040769367 3920 37818 17576.3
17800 17800 27-Oct-2022 NIFTY 7261 851 13.2761310452418 194935 13.83 264.95 -29.25 17800 -13 26.15 10.32 1279831 16.3349755947006 14290 101771 17576.3
17850 17850 27-Oct-2022 NIFTY 1515 112 7.98289379900214 14049 15.38 310.5 -22.3 17850 -11.05 18 10.33 430960 -1.29624535827259 -377 28707 17576.3
17900 17900 27-Oct-2022 NIFTY 2872 263 10.0804906094289 36658 15.43 350.6 -34.85 17900 -8.65 12 10.62 874676 7.93171511149752 6751 91865 17576.3
17950 17950 27-Oct-2022 NIFTY 299 36 13.6882129277567 2327 17.03 398.15 -20 17950 -6.55 7.95 10.56 444262 19.2618776586184 6430 39812 17576.3
18000 18000 27-Oct-2022 NIFTY 16160 7081 77.9931710540808 36194 17.99 444.9 -22 18000 -4.9 5.8 10.8 1193078 1.4721077189128 2707 186593 17576.3
18050 18050 27-Oct-2022 NIFTY 87 18 26.0869565217391 244 17.37 492.8 -24.85 18050 -3.4 4 10.88 395454 -5.98300789983604 -2007 31538 17576.3
18100 18100 27-Oct-2022 NIFTY 874 -20 -2.23713646532438 1920 20.38 545 -17.45 18100 -2.3 3.05 11.33 579731 8.28434549157563 7159 93575 17576.3
18150 18150 27-Oct-2022 NIFTY 65 0 0 183 19.16 609.05 -27.85 18150 -1.7 2.3 11.96 154682 13.987104387037 3319 27048 17576.3
18200 18200 27-Oct-2022 NIFTY 1176 13 1.11779879621668 2066 22.9 642.4 -17.45 18200 -0.9 2.25 12.51 491020 2.30750088605018 3060 135671 17576.3
18250 18250 27-Oct-2022 NIFTY 40 0 0 20 0 622.4 -145.05 18250 -0.75 1.85 13.12 80965 16.4262262461447 1651 11702 17576.3
18300 18300 27-Oct-2022 NIFTY 342 19 5.88235294117647 138 25.38 767.15 0 18300 -0.6 1.6 13.67 272842 8.42655582796188 5190 66781 17576.3
18350 18350 27-Oct-2022 NIFTY 16 0 0 9 0 710.2 -86.5 18350 -0.5 1.5 14.29 58899 12.7178131967958 1540 13649 17576.3
18400 18400 27-Oct-2022 NIFTY 444 3 0.680272108843537 143 27.93 879.05 45.5999999999999 18400 -0.35 1.45 14.95 157796 3.51139486019072 869 25617 17576.3
18450 18450 27-Oct-2022 NIFTY 16 0 0 0 0 0 0 18450 -0.35 1.2 15.98 39123 1.2681615856219 151 12058 17576.3
18500 18500 27-Oct-2022 NIFTY 8245 -301 -3.52211560964194 2402 30.73 939.35 -24.25 18500 -0.2 1.4 16.62 343983 -3.796132944441 -4282 108517 17576.3
18550 18550 27-Oct-2022 NIFTY 13 0 0 2 0 921 -294.85 18550 -0.35 1.2 17.23 14066 69.0301003344482 1032 2527 17576.3
18600 18600 27-Oct-2022 NIFTY 173 0 0 89 33.49 1049.8 -19.55 18600 -0.0500000000000001 1.3 18.27 62981 40.9917008089085 3902 13421 17576.3
18650 18650 27-Oct-2022 NIFTY 3 0 0 0 0 0 0 18650 -0.25 1.1 18.14 13305 86.2617924528302 1463 3159 17576.3
18700 18700 27-Oct-2022 NIFTY 64 0 0 4 37.79 1147.5 -82.5 18700 -0.15 1.2 19 44435 -12.7826633165829 -1221 8331 17576.3
18750 18750 27-Oct-2022 NIFTY 4 0 0 2 0 1117.95 -153.15 18750 -0.25 1.15 19.74 11228 22.7252150294251 1004 5422 17576.3
18800 18800 27-Oct-2022 NIFTY 57 3 5.55555555555556 11 40.72 1250 -60.05 18800 -0.25 1.05 20.08 35509 26.354351687389 2374 11382 17576.3
18850 18850 27-Oct-2022 NIFTY 3 0 0 0 0 0 0 18850 -0.5 0.85 20.65 7524 45.0676982591876 466 1500 17576.3
18900 18900 27-Oct-2022 NIFTY 19 2 11.7647058823529 3 43.1 1360 55 18900 -0.35 0.9 21.03 28342 24.5183624322697 1629 8273 17576.3
18950 18950 27-Oct-2022 NIFTY 2 0 0 0 0 0 0 18950 -0.3 0.9 21.9 8795 350.08431703204 2076 2669 17576.3
19000 19000 27-Oct-2022 NIFTY 5256 119 2.31652715592758 1938 42.7 1442.7 -18 19000 -0.55 0.85 22.6 150946 -1.73740232757712 -1154 65267 17576.3
19050 19050 27-Oct-2022 NIFTY 7 0 0 0 0 0 0 19050 -0.7 0.75 23.46 5472 93.0288461538462 774 1606 17576.3
19100 19100 27-Oct-2022 NIFTY 26 0 0 3 50.22 1555 -61.95 19100 -0.5 0.65 23.98 7879 5.90994371482176 189 3387 17576.3
19150 19150 27-Oct-2022 NIFTY 0 0 0 0 0 0 0 19150 -0.6 0.8 24.47 228 12.6760563380282 9 80 17576.3
19200 19200 27-Oct-2022 NIFTY 13 0 0 2 50 1650 -28 19200 -0.5 0.7 24.95 6754 0.238347457627119 9 3785 17576.3
19250 19250 27-Oct-2022 NIFTY 0 0 0 0 0 0 0 19250 -0.75 0.6 25.62 922 1.42857142857143 4 284 17576.3
19300 19300 27-Oct-2022 NIFTY 9 0 0 2 59.51 1770 -120 19300 -0.3 0.8 27.41 687 3.30396475770925 15 469 17576.3
19350 19350 27-Oct-2022 NIFTY 0 0 0 0 0 0 0 19350 -0.4 0.8 27.74 179 1.92307692307692 2 106 17576.3
19400 19400 27-Oct-2022 NIFTY 2 0 0 0 0 0 0 19400 -0.6 0.65 27.36 2299 1.61290322580645 19 1197 17576.3
19450 19450 27-Oct-2022 NIFTY 0 0 0 0 0 0 0 19450 -0.35 0.9 28.48 281 0 0 200 17576.3
19500 19500 27-Oct-2022 NIFTY 4004 7 0.175131348511384 556 51.05 1945 -16.6500000000001 19500 -0.4 0.8 29.35 41426 -1.40666481752982 -710 49764 17576.3
19550 19550 27-Oct-2022 NIFTY 0 0 0 0 0 0 0 19550 -0.45 0.75 29.79 108 0 0 55 17576.3
19600 19600 27-Oct-2022 NIFTY 4 0 0 0 0 0 0 19600 -0.4 0.7 29.95 357 9.63597430406852 45 512 17576.3
19650 19650 27-Oct-2022 NIFTY 0 0 0 0 0 0 0 19650 -0.65 0.7 30.84 1825 11.5384615384615 12 116 17576.3
19700 19700 27-Oct-2022 NIFTY 0 0 0 0 0 0 0 19700 -0.3 0.75 32.18 2265 0.522193211488251 2 385 17576.3
19750 19750 27-Oct-2022 NIFTY 0 0 0 0 0 0 0 19750 -0.35 0.7 0 615 4.44444444444444 6 141 17576.3
19800 19800 27-Oct-2022 NIFTY 11 3 37.5 3 68.53 2260 47.3499999999999 19800 -0.4 0.7 34.29 413 -28.3837056504599 -648 1635 17576.3
19850 19850 27-Oct-2022 NIFTY 0 0 0 0 0 0 0 19850 -0.35 0.7 33.64 1461 -5.6782334384858 -18 299 17576.3
19900 19900 27-Oct-2022 NIFTY 581 17 3.01418439716312 300 56.42 2340 -10.4499999999998 19900 -0.3 0.7 34.76 7669 -13.8888888888889 -1555 9641 17576.3
19950 19950 27-Oct-2022 NIFTY 81 0 0 0 0 0 0 19950 -0.3 0.65 36.05 2739 -21.9220457826356 -1063 3786 17576.3
 PUT CALL RATIO
Nifty 27-Oct-2022 Nifty
INTRADAY 0.5 Bearish
SPOT PRICE POSITIONAL 0.7 Bearish
ATM PCR 0.3 Bearish
17576.3
CE Data PE Data Intraday Information
Strike Price
Interpret Volume Net OI Change In OI Price Change LTP LTP Price Change Change in OI Net OI Volume Interpret OI ANALYSIS Call Put
15 10,800 0 +103.95 988.95 16650 3.5 -3.45 13,600 3,26,500 55,439 Short Buildup Active Strike Price 17600 17500
Long Liquidation 459 1,38,700 -50 -2.25 847.5 16700 3.75 -4.00 -1,62,650 46,39,350 4,52,190 Long Liquidation Max Change in OI 2,273,250 849,550 Bearish
34 14,900 0 +51.70 850 16750 4.05 -4.70 64,400 7,60,800 1,19,192 Short Buildup Volume 2,203,817 1,808,521
Long Buildup 1,433 7,74,800 2,000 +13.90 760.75 16800 4.9 -5.20 -47,750 38,33,250 3,87,887 Long Liquidation Trend Strength Weak Strong Go with Trend
Long Buildup 69 15,100 350 +39.55 719.5 16850 5.4 -5.95 72,900 5,56,300 74,987 Short Buildup
Long Buildup 1,044 5,79,300 250 +17.45 664.75 16900 6.3 -7.00 -1,02,550 32,21,500 4,16,475 Long Liquidation
CALL COI V/s PUT COI
Short Buildup 238 21,100 250 -4.55 610.25 16950 7.35 -7.85 96,500 6,29,400 1,14,608 Short Buildup
1,00,00,000
Short covering 13,220 12,68,550 -10,850 +11.65 570 17000 9.05 -9.00 3,54,500 65,49,350 7,15,950 Short Buildup
Long Buildup 339 48,850 450 +11.40 520.25 17050 10.3 -10.65 52,700 5,74,650 2,04,809 Short Buildup
Long Buildup 4,739 7,02,700 14,450 +6.35 474 17100 12.75 -12.60 -2,28,850 28,54,200 5,30,019 Long Liquidation
Long Buildup 982 46,400 900 +0.90 425.35 17150 15.55 -14.60 -41,400 8,28,350 2,67,070 Long Liquidation 75,00,000

Long Buildup 14,798 6,85,650 25,050 +4.45 381.75 17200 19.85 -16.55 3,62,050 35,92,500 6,50,456 Short Buildup
Short Buildup 3,288 1,14,550 100 -1.05 334.05 17250 25.45 -19.85 -63,500 8,08,750 2,70,361 Long Liquidation
Short Buildup 63,997 10,00,500 36,600 -0.10 294.15 17300 32.9 -22.85 1,26,650 34,34,150 7,52,058 Short Buildup
50,00,000
Short Buildup 10,674 97,050 10,300 -7.45 250.8 17350 42.15 -24.60 -23,100 11,38,000 3,79,345 Long Liquidation 90,65,150
Short Buildup 1,92,115 16,85,000 1,01,800 -6.70 215.4 17400 54.1 -28.00 3,11,000 42,54,100 10,70,821 Short Buildup
Short Buildup 89,050 3,54,150 1,26,100 -9.05 180.1 17450 69.05 -31.35 3,01,700 12,01,300 4,57,902 Short Buildup
Short Buildup 8,44,288 61,10,650 9,06,800 -11.00 147.7 17500 86.2 -34.25 8,49,550 69,44,250 18,08,521 Short Buildup 25,00,000
40,97,000
Short Buildup 4,71,364 17,75,150 7,11,800 -13.85 118.9 17550 107.15 -34.95 3,80,100 12,89,200 7,13,114 Short Buildup
Short Buildup 22,03,817 84,55,700 22,73,250 -15.30 93.1 17600 131.25 -35.65 6,37,350 45,83,750 21,24,689 Short Buildup
Short Buildup 12,65,420 35,74,150 11,71,550 -15.80 70.5 17650 159 -32.95 2,69,450 6,34,450 7,12,316 Short Buildup
0
Short Buildup 18,50,946 71,49,050 11,23,900 -16.05 51.85 17700 190.15 -33.80 4,10,350 12,91,550 7,08,713 Short Buildup 1 2

Short Buildup 5,84,779 18,90,900 1,96,000 -14.45 37.65 17750 226 -30.40 60,250 1,54,200 90,904 Short Buildup
Short Buildup 12,79,831 50,88,550 7,14,500 -13.00 26.15 17800 264.95 -29.25 42,550 3,63,050 1,94,935 Short Buildup CALL OI vs PUT OI
9,00,00,000
Long Liquidation 4,30,960 14,35,350 -18,850 -11.05 18 17850 310.5 -22.30 5,600 75,750 14,049 Short Buildup
Short Buildup 8,74,676 45,93,250 3,37,550 -8.65 12 17900 350.6 -34.85 13,150 1,43,600 36,658 Short Buildup
Short Buildup 4,44,262 19,90,600 3,21,500 -6.55 7.95 17950 398.15 -20.00 1,800 14,950 2,327 Short Buildup
Short Buildup 11,93,078 93,29,650 1,35,350 -4.90 5.8 18000 444.9 -22.00 3,54,050 8,08,000 36,194 Short Buildup 6,75,00,000
Long Liquidation 3,95,454 15,76,900 -1,00,350 -3.40 4 18050 492.8 -24.85 900 4,350 244 Short Buildup
Short Buildup 5,79,731 46,78,750 3,57,950 -2.30 3.05 18100 545 -17.45 -1,000 43,700 1,920 Long Liquidation
Short Buildup 1,54,682 13,52,400 1,65,950 -1.70 2.3 18150 609.05 -27.85 0 3,250 183
4,50,00,000
Short Buildup 4,91,020 67,83,550 1,53,000 -0.90 2.25 18200 642.4 -17.45 650 58,800 2,066 Short Buildup 8,53,85,250
Short Buildup 80,965 5,85,100 82,550 -0.75 1.85 18250 622.4 -145.05 0 2,000 20
Short Buildup 2,72,842 33,39,050 2,59,500 -0.60 1.6 18300 767.15 0.00 950 17,100 138
5,60,71,100
Short Buildup 58,899 6,82,450 77,000 -0.50 1.5 18350 710.2 -86.50 0 800 9 2,25,00,000
Short Buildup 1,57,796 12,80,850 43,450 -0.35 1.45 18400 879.05 +45.60 150 22,200 143 Long Buildup
Short Buildup 39,123 6,02,900 7,550 -0.35 1.2 18450 0 0.00 0 800 0
Long Liquidation 3,43,983 54,25,850 -2,14,100 -0.20 1.4 18500 939.35 -24.25 -15,050 4,12,250 2,402 Long Liquidation
0
Short Buildup 14,066 1,26,350 51,600 -0.35 1.2 18550 921 -294.85 0 650 2 1 2
1,44,28,476 8,53,85,250 90,65,150 +88.15 -1151.25 40,97,000 5,60,71,100 1,33,69,116

CHANGE IN OPEN INTEREST CE PE

30,00,000

22,50,000

15,00,000

7,50,000

-7,50,000
17200 17250 17300 17350 17400 17450 17500 17550 17600 17650 17700 17750 17800 17850 17900 17950 18000

WEEKLY OPEN INTEREST CE PE

1,00,00,000

75,00,000

50,00,000

25,00,000

0
17200 17250 17300 17350 17400 17450 17500 17550 17600 17650 17700 17750 17800 17850 17900 17950 18000
LIVE TIME 5:42 NOTE: Combine
Time Price Change CE Price Change PE Spot CE COI PE COI Difference PCR Interpretation interpretations with chart and
0 candlestick patterns for
higher conviction trades.
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
 CE COI PE COI Spot
4 4

3 3

2 2

1 1

0 0
Live Time 5:42 ATM
This sheet records change in Open Interest of
different strike prices at one place. Feel free to
OTM ITM filter the data according to your need.
Time Spot Price
17150 17200 17250 17300 17350 17400 17450 17500 17550 17600 17650 17700 17750 17800 17850 17900 17950 18000 18050
Live Time 5:42 ATM
This sheet records change in Open Interest of
different strike prices at one place. Feel free to
ITM OTM filter the data according to your need.
Time Spot Price
17150 17200 17250 17300 17350 17400 17450 17500 17550 17600 17650 17700 17750 17800 17850 17900 17950 18000 18050