Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 

Top Gainer Call Option , Expiry 26/07/2018Top Gainer Call Option , Expiry 30/08/2018 

Top Gainers Call Option for Expiry Date - 27/09/2018

NameCurrent PriceStrike PriceContractsClosePrevious Close% ChangeOpenHighLowOpen Interest
S&P CNX NIFTY10957.111.10 K15088.5035.10 152.14 88.5588.5588.503.00
S&P CNX NIFTY10957.113.50 K791250.7000.300 133.33 0.7500.7500.6501532.00
S&P CNX NIFTY10957.113.00 K6001.500.650 130.77 1.501.500.700318.00
S&P CNX NIFTY10957.112.50 K3003.752.00 87.50 3.753.753.7529.00
S&P CNX NIFTY10957.113.50 K565501.100.600 83.33 0.6001.350.6002398.00
Tata Motors Ltd.252.5300.002970006.304.00 57.50 5.306.305.00211.00
S&P CNX NIFTY10957.111.50 K39046.0029.90 53.85 31.5058.0031.5064.12 K
S&P CNX NIFTY10957.113.00 K90001.501.00 50.00 1.801.950.850364.00
S&P CNX NIFTY10957.112.50 K27756.804.60 47.83 7.007.405.0048.00
S&P CNX NIFTY10957.111.60 K427538.0026.70 42.32 29.9538.0029.9598.00
S&P CNX NIFTY10957.112.00 K1470014.0510.00 40.50 10.0015.4010.00329.00
S&P CNX NIFTY10957.111.50 K4792554.2539.55 37.17 44.6556.0040.253146.00
S&P CNX NIFTY10957.110.50 K5325387.00282.45 37.02 351.00387.00350.851124.00
S&P CNX NIFTY10957.112.00 K3757.505.50 36.36 8.858.906.00197.00
S&P CNX NIFTY10957.111.30 K24383.9061.55 36.31 68.2588.9068.0517.62 K
S&P CNX NIFTY10957.110.60 K16350316.55233.50 35.57 286.60328.20286.60966.00
S&P CNX NIFTY10957.111.40 K3517576.6557.05 34.36 58.1079.3558.101694.00
S&P CNX NIFTY10957.113.00 K1021.000.750 33.33 1.001.001.0025.42 K
S&P CNX NIFTY10957.111.20 K4050146.05110.55 32.11 123.40149.50115.401584.00
Tata Motors Ltd.252.5310.0030004.503.45 30.43 3.754.503.752.00
Yes Bank Ltd.392.3400.002450017.1013.15 30.04 13.8017.1013.8079.00
S&P CNX NIFTY10957.111.30 K10050105.4081.30 29.64 88.60107.6085.001441.00
S&P CNX NIFTY10957.112.50 K1501.751.35 29.63 1.701.751.7024.00
S&P CNX NIFTY10957.111.30 K112550.1039.05 28.30 38.4550.4538.4515.00
S&P CNX NIFTY10957.111.20 K201115.7090.30 28.13 92.00119.9592.0025.80 K
S&P CNX NIFTY10957.111.50 K7567552.8041.30 27.85 47.6068.0044.601774.00
NameCurrent PriceStrike PriceContractsClosePrevious Close% ChangeOpenHighLowOpen Interest
S&P CNX NIFTY10957.110.80 K9900204.15160.15 27.47 180.00209.00180.00156.00
S&P CNX NIFTY10957.113.00 K58501.401.10 27.27 1.801.951.15408.00
S&P CNX NIFTY10957.111.00 K441203.55160.05 27.18 170.60209.95166.40129.15 K
S&P CNX NIFTY10957.111.30 K9300106.2084.00 26.43 86.50128.0086.50419.00
S&P CNX NIFTY10957.111.40 K870075.7059.90 26.38 72.0093.6072.00147.00
S&P CNX NIFTY10957.111.10 K5475187.95149.95 25.34 157.00191.85154.05879.00
S&P CNX NIFTY10957.113.50 K97500.7500.600 25.00 0.6500.9000.5001618.00
S&P CNX NIFTY10957.111.20 K34500141.35113.60 24.43 135.00169.90135.00680.00
S&P CNX NIFTY10957.111.10 K116149.30120.40 24.00 123.40156.00122.6015.68 K
S&P CNX NIFTY10957.110.90 K253260.65210.45 23.85 222.00269.00217.5033.90 K
S&P CNX NIFTY10957.110.90 K3525158.20128.75 22.87 148.85160.00142.0038.00
S&P CNX NIFTY10957.111.00 K36300241.05198.10 21.68 193.00246.40193.002078.00
Reliance Industries Ltd.1104.851000.00100044.0036.25 21.38 44.0044.0044.0026.00
S&P CNX NIFTY10957.111.00 K29625118.6597.85 21.26 105.80122.10104.55846.00
S&P CNX NIFTY10957.111.10 K9000190.20157.40 20.84 183.25219.05182.00298.00
S&P CNX NIFTY10957.110.80 K262327.75272.40 20.32 280.65335.00280.6536.38 K
S&P CNX NIFTY10957.111.50 K135024.0019.95 20.30 19.0024.0019.0066.00
S&P CNX NIFTY10957.111.20 K465063.6052.90 20.23 55.0065.0055.0058.00
S&P CNX NIFTY10957.111.10 K457598.5082.00 20.12 77.0099.0077.0061.00
S&P CNX NIFTY10957.111.20 K11290.3075.60 19.44 84.7091.0080.0020.62 K
S&P CNX NIFTY10957.110.90 K10050303.70255.05 19.07 260.00310.00260.00582.00
S&P CNX NIFTY10957.111.00 K268160.05134.50 19.00 154.95165.75145.95127.35 K
S&P CNX NIFTY10957.110.40 K150739.40622.45 18.79 739.40739.40739.4093.00
S&P CNX NIFTY10957.110.30 K300831.35701.10 18.58 807.55831.35807.5563.00
S&P CNX NIFTY10957.111.00 K31800240.30203.25 18.23 209.95275.50209.951831.00
NameCurrent PriceStrike PriceContractsClosePrevious Close% ChangeOpenHighLowOpen Interest
S&P CNX NIFTY10957.110000.00375800.00678.70 17.87 799.90800.00799.90232.00
S&P CNX NIFTY10957.110.70 K17400255.40216.90 17.75 228.00264.00228.00161.00
State Bank of India260.2260.002100014.2512.15 17.28 14.0014.2514.0036.00
S&P CNX NIFTY10957.110.90 K150210.45180.00 16.92 209.00215.00194.3524.90 K
S&P CNX NIFTY10957.110.80 K3300376.30321.95 16.88 320.30379.30320.30446.00
ICICI Bank Ltd.261.2300.00605007.006.00 16.67 6.907.356.8558.00
S&P CNX NIFTY10957.113.50 K36000.7000.600 16.67 0.8000.8000.6001628.00
ICICI Bank Ltd.261.2300.00192504.654.00 16.25 5.705.704.6572.00
ICICI Bank Ltd.261.2280.00605009.308.00 16.25 9.3010.009.1557.00
S&P CNX NIFTY10957.110.80 K262272.40235.40 15.72 257.30276.70255.0036.00 K
S&P CNX NIFTY10957.110000.001575750.00650.00 15.38 740.00750.00740.00230.00
S&P CNX NIFTY10957.110.70 K131336.40293.85 14.48 323.00338.00321.9512.60 K
S&P CNX NIFTY10957.110.90 K12375298.70262.05 13.99 285.00340.80285.00511.00
S&P CNX NIFTY10957.110.40 K1350495.00435.80 13.58 425.00495.00425.0089.00
S&P CNX NIFTY10957.111.50 K32829.9026.40 13.26 28.0530.4027.4048.38 K
S&P CNX NIFTY10957.110.60 K5475533.85472.20 13.06 490.00547.85490.00937.00
S&P CNX NIFTY10957.110.70 K3900266.25236.00 12.82 234.85269.45233.40195.00
S&P CNX NIFTY10957.111.50 K82527.0024.00 12.50 26.3028.5025.0068.00
S&P CNX NIFTY10957.111.00 K37350120.25106.95 12.44 100.80123.40100.801416.00
S&P CNX NIFTY10957.110.80 K3000362.95322.90 12.40 354.00403.00354.00497.00
S&P CNX NIFTY10957.111.00 K52800134.70120.25 12.02 114.20138.25105.001676.00
S&P CNX NIFTY10957.112.00 K38257.957.10 11.97 9.709.804.55202.00
S&P CNX NIFTY10957.111.60 K255034.1530.55 11.78 38.0043.9534.1535.00
S&P CNX NIFTY10957.110.50 K182545.70488.75 11.65 510.00550.00510.0090.98 K
S&P CNX NIFTY10957.111.20 K615070.7063.60 11.16 58.0572.0053.25123.00
NameCurrent PriceStrike PriceContractsClosePrevious Close% ChangeOpenHighLowOpen Interest
S&P CNX NIFTY10957.112.50 K8252.001.80 11.11 2.004.802.0025.00
S&P CNX NIFTY10957.112.00 K255013.1011.80 11.02 13.8513.9011.50405.00
S&P CNX NIFTY10957.110.50 K18000605.65547.00 10.72 609.00638.00600.651353.00
S&P CNX NIFTY10957.110.50 K2775392.00354.70 10.52 369.50397.40367.451059.00
S&P CNX NIFTY10957.110.80 K13425227.45206.15 10.33 200.05229.15186.00303.00
S&P CNX NIFTY10957.110.70 K675437.95397.30 10.23 449.10464.10437.90154.00
S&P CNX NIFTY10957.111.30 K210052.5547.70 10.17 48.9056.9048.9030.00
S&P CNX NIFTY10957.110.90 K19875177.45161.50 9.88 151.20179.00142.35170.00
Reliance Industries Ltd.1104.851000.00200036.2533.00 9.85 33.4036.2533.4025.00
Reliance Industries Ltd.1104.851000.00100036.1533.00 9.55 36.1536.1536.1527.00
S&P CNX NIFTY10957.111.20 K892575.6069.10 9.41 67.0082.0067.00236.00
S&P CNX NIFTY10957.110.60 K8400332.15304.25 9.17 296.80336.15293.30994.00
S&P CNX NIFTY10957.110.80 K6750206.15188.95 9.10 185.80211.50182.55258.00
S&P CNX NIFTY10957.110.50 K1500426.60392.00 8.83 378.00428.15378.001057.00
S&P CNX NIFTY10957.110000.002251080.00992.80 8.78 1080.001080.001080.00233.00
S&P CNX NIFTY10957.110.70 K12000289.10266.25 8.58 268.30290.40236.15249.00
S&P CNX NIFTY10957.110.90 K9975161.50149.95 7.70 150.00163.35144.55100.00
S&P CNX NIFTY10957.111.70 K300023.6522.00 7.50 22.0024.0022.0061.00
Yes Bank Ltd.392.3400.00175018.0016.80 7.14 18.0018.0018.0080.00
S&P CNX NIFTY10957.111.60 K262536.2534.15 6.15 38.0038.0033.3546.00
S&P CNX NIFTY10957.111.40 K75034.0532.10 6.07 32.4534.0532.4519.00
S&P CNX NIFTY10957.110.60 K4950352.15332.15 6.02 315.15355.20297.951038.00
S&P CNX NIFTY10957.113.50 K62250.9000.850 5.88 0.9000.9000.8003109.00
S&P CNX NIFTY10957.110.90 K14850180.00170.10 5.82 166.00195.00165.00220.00




(All analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.