loader2
NRI

BANKNIFTY OPTION CHAIN

F&0 Stock List
TOP 5 STOCK CONTRACT: SBIN| ADANIENT| ADANIPORTS| HDFCBANK| DIXON
CALL Strike Price PUT
Open Interest (lakhs)
% Chg
Volume (cr)
% Chg
LTP
% Chg
  
LTP
% Chg
Volume (cr)
% Chg
Open Interest (lakhs)
% Chg
0.00
-83.33%
6
-93.33%
7,800.00
-7.96%
 42,500
4.65
190.63%
328,306
-87.73%
7.91
46.19%
0.05
-5.28%
34
-94.96%
7,500.00
-0.55%
 43,000
4.85
162.16%
182,181
-92.67%
7.58
-21.31%
0.00
-6.25%
0
-100.00%
8,220.00
-5.52%
 43,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
-2.11%
4
-99.35%
6,470.00
-5.69%
 44,000
6.10
221.05%
226,222
-91.22%
8.15
-23.53%
0.26
-7.97%
179
-96.88%
5,445.70
-1.80%
 45,000
6.65
107.81%
330,700
-89.06%
12.20
5.70%
0.00
0.00%
0
-100.00%
6,300.00
-0.20%
 45,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.11
-0.65%
43
-97.51%
4,455.55
-3.02%
 46,000
10.25
64.00%
390,485
-93.22%
28.50
16.71%
0.00
0.00%
0
-100.00%
5,952.90
0.00%
 46,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.34
-0.48%
156
-92.57%
3,412.70
-4.14%
 47,000
16.00
35.59%
484,875
-92.53%
18.59
23.70%
0.00
0.00%
0
-100.00%
3,800.00
0.00%
 47,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
-2.44%
10
-98.67%
2,862.80
-6.88%
 47,500
24.20
28.04%
369,630
-92.30%
8.16
18.28%
0.01
-5.66%
6
-95.00%
2,911.90
3.24%
 47,600
26.80
31.05%
110,536
-89.94%
1.41
51.43%
0.00
0.00%
0
-100.00%
2,544.10
0.00%
 47,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
-15.00%
10
-83.33%
2,197.65
-27.98%
 47,800
31.85
30.00%
165,209
-85.92%
1.63
-22.89%
0.00
16.67%
3
-90.00%
2,551.20
-0.73%
 47,900
35.25
23.47%
135,219
-85.66%
1.39
29.82%
0.66
-0.09%
717
-85.34%
2,414.65
-5.12%
 48,000
38.25
28.57%
684,401
-91.03%
17.37
26.50%
0.00
172.73%
44
-63.33%
2,208.10
1.48%
 48,100
42.05
28.20%
161,951
-88.90%
1.42
19.09%
0.01
56.25%
49
-92.58%
2,329.35
-0.37%
 48,200
46.10
28.95%
188,878
-88.44%
2.00
65.32%
0.01
416.67%
121
168.89%
2,197.55
13.45%
 48,300
50.55
27.33%
188,627
-89.88%
2.72
26.38%
0.01
38.46%
54
-94.29%
2,120.00
-7.83%
 48,400
55.80
25.25%
205,058
-86.47%
2.29
33.71%
0.13
-0.58%
397
-89.58%
1,945.00
-5.36%
 48,500
61.30
24.85%
628,657
-89.10%
8.06
-3.86%
0.02
11.46%
152
-94.04%
1,821.80
-6.15%
 48,600
68.10
24.95%
236,586
-86.69%
1.75
74.47%
0.02
28.07%
242
34.44%
1,774.05
-24.80%
 48,700
75.25
25.10%
267,196
-84.58%
1.93
104.16%
0.04
26.70%
366
-30.29%
1,653.15
-13.90%
 48,800
83.40
23.28%
271,085
-86.69%
2.60
136.40%
0.03
290.57%
559
-73.94%
1,560.00
-6.69%
 48,900
93.10
22.50%
278,746
-84.89%
2.18
47.57%
0.85
27.87%
16,016
-87.49%
1,482.00
-8.47%
 49,000
99.40
17.49%
1,048,942
-90.62%
18.05
26.63%
0.12
284.58%
2,676
-20.36%
1,379.05
-9.15%
 49,100
114.40
22.75%
314,022
-85.89%
2.29
37.22%
0.14
118.12%
4,602
151.48%
1,313.60
-11.22%
 49,200
121.00
19.74%
365,838
-87.98%
6.07
73.90%
0.21
70.36%
9,222
-9.59%
1,203.55
-11.67%
 49,300
141.05
26.56%
333,210
-88.33%
3.18
81.34%
0.50
94.97%
15,465
299.61%
1,120.00
-12.70%
 49,400
158.05
24.84%
370,793
-85.48%
4.24
105.28%
1.01
1.81%
76,251
-45.22%
1,033.00
-13.32%
 49,500
167.55
18.54%
1,263,719
-87.11%
26.27
38.26%
0.50
36.80%
37,133
194.71%
952.25
-13.40%
 49,600
197.45
25.05%
533,285
-83.58%
4.78
51.56%
0.78
17.38%
78,718
36.66%
878.00
-13.87%
 49,700
220.30
23.52%
725,353
-77.86%
6.52
128.54%
0.99
26.98%
198,855
-17.29%
835.00
-12.49%
 49,800
233.20
15.45%
1,005,827
-75.78%
7.52
135.50%
1.38
115.61%
360,653
97.43%
733.30
-17.26%
 49,900
259.20
15.92%
1,064,347
-72.08%
6.94
156.22%
7.95
84.74%
1,234,556
-44.51%
664.10
-18.31%
 50,000
289.20
13.84%
2,544,856
-82.12%
21.35
59.56%
3.63
156.32%
902,491
13.69%
598.35
-19.63%
 50,100
339.05
21.37%
1,319,442
-77.48%
8.10
145.02%
3.95
99.03%
1,298,790
-4.59%
537.35
-21.05%
 50,200
357.15
13.87%
1,479,242
-75.09%
8.02
103.25%
4.53
100.20%
1,292,771
-49.62%
497.15
-19.54%
 50,300
418.05
18.28%
1,336,880
-81.37%
9.15
100.65%
6.42
169.76%
1,348,568
-68.73%
422.60
-23.99%
50,400
Spot Price: 50437.40
442.10
11.77%
1,138,961
-85.60%
8.08
158.54%
17.08
73.71%
2,147,575
-84.60%
389.50
-22.98%
 50,500
489.65
12.24%
1,344,515
-93.31%
15.79
38.70%
7.74
27.90%
981,139
-91.14%
341.50
-24.79%
 50,600
565.95
17.19%
429,122
-96.49%
5.06
10.64%
5.92
31.90%
771,684
-94.74%
297.05
-27.30%
 50,700
598.25
13.08%
223,159
-98.32%
3.21
-16.23%
6.83
33.72%
812,006
-95.85%
246.70
-32.11%
 50,800
687.80
17.60%
142,015
-99.17%
2.23
-13.06%
6.47
29.29%
607,804
-96.68%
212.00
-34.35%
 50,900
755.00
17.26%
90,042
-99.37%
2.10
-11.95%
24.07
23.64%
1,806,641
-93.73%
181.95
-35.96%
 51,000
789.40
11.65%
240,606
-98.42%
12.75
-9.34%
4.69
26.26%
490,098
-93.92%
163.85
-34.81%
 51,100
865.45
11.51%
46,531
-98.35%
1.05
-14.60%
6.54
35.45%
569,116
-93.23%
133.85
-38.74%
 51,200
934.35
10.46%
18,290
-98.95%
0.87
-19.81%
5.95
26.80%
454,608
-93.46%
120.00
-37.86%
 51,300
1,049.20
13.45%
10,741
-98.94%
1.43
-16.42%
4.01
38.35%
422,752
-91.70%
102.35
-39.26%
 51,400
1,091.50
10.59%
4,840
-99.05%
0.91
-3.43%
20.47
32.44%
1,075,369
-91.64%
83.60
-43.25%
 51,500
1,224.95
14.28%
19,337
-98.44%
4.59
-2.67%
4.15
7.83%
369,461
-91.22%
71.80
-43.35%
 51,600
1,318.90
12.46%
1,273
-99.30%
0.63
-2.40%
8.73
-23.09%
397,241
-92.73%
61.55
-45.17%
 51,700
1,416.30
12.04%
841
-99.29%
0.60
-3.98%
4.81
11.74%
353,024
-92.73%
53.65
-44.69%
 51,800
1,445.25
10.43%
1,053
-98.59%
0.68
-5.40%
3.89
24.44%
274,238
-93.80%
48.70
-42.57%
 51,900
1,526.40
8.36%
809
-97.97%
0.45
-10.20%
26.40
29.28%
947,806
-92.60%
40.90
-44.39%
 52,000
1,650.00
10.05%
9,794
-97.33%
6.62
-2.43%
4.16
44.50%
291,472
-91.68%
35.45
-45.67%
 52,100
1,695.60
7.23%
338
-97.22%
0.38
-6.88%
4.73
32.22%
274,450
-91.00%
31.20
-44.63%
 52,200
1,850.00
7.28%
442
-94.51%
0.49
-6.44%
4.11
29.16%
281,730
-90.50%
27.50
-44.28%
 52,300
1,900.00
7.79%
268
-96.16%
0.49
-3.45%
4.52
26.71%
262,767
-90.78%
24.10
-44.34%
 52,400
1,965.00
6.52%
196
-97.47%
0.22
-7.22%
19.18
3.78%
560,894
-93.54%
20.90
-44.04%
 52,500
2,065.00
5.14%
1,059
-97.03%
2.95
-1.28%
3.64
6.77%
178,828
-94.37%
18.90
-42.90%
 52,600
2,216.65
7.98%
315
-87.43%
0.15
-11.50%
3.61
12.69%
180,557
-93.38%
16.85
-41.90%
 52,700
2,293.25
7.22%
97
-96.99%
0.11
-8.58%
3.91
9.99%
207,658
-93.63%
14.90
-41.34%
 52,800
2,332.55
4.26%
135
-94.83%
0.11
-7.91%
2.55
9.22%
139,910
-95.12%
13.55
-39.10%
 52,900
2,443.80
5.73%
86
-93.90%
0.16
-3.00%
23.63
2.20%
540,158
-93.83%
11.95
-38.87%
 53,000
2,604.00
6.13%
1,973
-96.33%
2.32
-3.06%
2.34
16.14%
110,479
-93.75%
10.85
-38.00%
 53,100
3,146.35
23.92%
122
-96.68%
0.10
-5.40%
2.83
21.56%
122,472
-93.51%
9.80
-37.97%
 53,200
2,841.10
8.80%
99
-92.05%
0.14
-5.51%
3.47
81.73%
100,690
-93.69%
8.75
-36.82%
 53,300
2,800.00
3.51%
13
-98.07%
0.11
-0.54%
3.00
-11.37%
125,298
-92.28%
7.75
-38.00%
 53,400
3,281.50
29.40%
8
-92.38%
0.11
-0.13%
15.61
10.84%
296,603
-94.02%
7.10
-35.16%
 53,500
3,120.00
5.91%
490
-91.56%
0.98
-1.67%
4.10
10.34%
82,261
-94.60%
6.80
-31.31%
 53,600
3,200.00
2.20%
51
-43.33%
0.22
0.28%
1.84
-3.11%
48,420
-96.16%
6.20
-31.11%
 53,700
3,703.85
24.12%
2
-99.05%
0.07
0.00%
5.98
188.75%
107,247
-90.27%
5.65
-31.93%
 53,800
3,363.95
6.43%
33
-63.33%
0.13
-2.23%
1.03
20.69%
35,884
-95.38%
5.85
-26.42%
 53,900
3,903.40
19.07%
7
-94.81%
0.18
0.00%
23.80
0.91%
337,184
-93.90%
5.65
-24.67%
 54,000
3,635.00
6.40%
479
-96.58%
1.38
-1.67%
1.38
-3.01%
36,365
-95.06%
5.55
-21.83%
 54,100
3,822.80
3.09%
4
-86.67%
0.04
0.00%
1.35
15.84%
42,567
-93.98%
5.25
-19.85%
 54,200
3,693.95
-5.38%
5
-98.61%
0.06
0.24%
0.62
-11.29%
18,069
-96.92%
4.95
-18.18%
 54,300
4,025.20
5.24%
4
-73.33%
0.02
0.00%
0.55
-16.82%
24,214
-94.10%
4.95
-15.38%
 54,400
4,136.30
5.23%
3
-90.00%
0.01
0.00%
10.26
16.07%
151,277
-94.80%
4.65
-13.08%
 54,500
4,050.00
4.41%
482
-92.49%
1.95
-0.46%
0.60
-20.92%
15,354
-95.48%
4.50
-15.09%
 54,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.41
-15.50%
9,206
-96.70%
4.45
-16.04%
 54,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
2.11
-14.12%
26,677
-95.60%
3.90
-20.41%
 54,800
4,515.15
1.43%
4
-99.93%
0.06
0.00%
0.27
-22.01%
6,936
-96.44%
4.35
-13.00%
 54,900
4,637.30
54.79%
3
-96.67%
0.00
-17.65%
18.50
-18.60%
241,466
-93.38%
4.10
-18.81%
 55,000
4,652.95
5.57%
15,322
-91.12%
5.94
-23.61%
0.33
-3.56%
6,916
-94.05%
3.90
-21.21%
 55,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.23
-15.00%
7,032
-94.80%
3.85
-19.79%
 55,200
4,502.30
0.00%
2
0.00%
0.00
0.00%
0.36
4.44%
7,626
-87.46%
3.80
-19.15%
 55,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.15
2.87%
5,418
-91.41%
3.70
-19.57%
 55,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
2.18
-16.50%
47,300
-96.69%
3.65
-17.98%
 55,500
5,074.90
12.37%
50
-44.44%
0.05
0.28%
0.27
-6.83%
4,001
-94.53%
3.30
-24.14%
 55,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.10
-11.40%
2,221
-95.79%
3.50
-20.45%
 55,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.07
8.39%
3,976
-88.28%
3.55
-18.39%
 55,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.15
108.61%
4,296
-86.32%
3.50
-20.45%
 55,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
5.90
-4.07%
54,811
-96.77%
3.45
-18.82%
 56,000
5,528.00
2.34%
261
-97.08%
1.46
-1.18%
0.11
34.15%
3,549
-85.96%
3.45
-22.47%
 56,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.09
2.09%
3,080
-88.85%
3.45
-19.77%
 56,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.06
4.73%
1,891
-92.39%
3.55
-15.48%
 56,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.09
23.84%
2,574
-93.81%
3.45
-16.87%
 56,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
Download App

Download Our App

Play Store App Store
market app

Open Free Trading Account Online with ICICIDIRECT

Incur '0' Brokerage upto ₹500