Name | Spot Price | Strike Price | Contracts | Implied Volatility | PCR OI | PCR Vol | Close | % Change | Open Interest | Option Chain |
---|---|---|---|---|---|---|---|---|---|---|
BANK NIFTY | 44128.1 | 44.00 K | 114003 | 13.42 | 0.740 | 1.06 | 504.50 | 19.98 | 656.25 K | OC |
S&P CNX NIFTY | 18534.4 | 18.50 K | 101821 | 10.14 | 0.909 | 1.28 | 153.50 | 20.30 | 1759.80 K | OC |
S&P CNX NIFTY | 18534.4 | 18.60 K | 83753 | 9.80 | 0.812 | 1.13 | 191.10 | 19.14 | 1028.55 K | OC |
S&P CNX NIFTY | 18534.4 | 18.40 K | 54430 | 10.51 | 1.61 | 2.50 | 123.35 | 21.77 | 1631.10 K | OC |
S&P CNX NIFTY | 18534.4 | 18.30 K | 50534 | 10.81 | 2.21 | 4.88 | 97.35 | 20.48 | 2543.70 K | OC |
BANK NIFTY | 44128.1 | 43.50 K | 32634 | 13.60 | 3.37 | 2.48 | 329.40 | 15.48 | 930.88 K | OC |
S&P CNX NIFTY | 18534.4 | 18.70 K | 31255 | 9.44 | 0.555 | 0.686 | 235.85 | 18.46 | 606.70 K | OC |
BANK NIFTY | 44128.1 | 44.50 K | 31017 | 13.26 | 0.483 | 0.752 | 737.35 | 17.79 | 223.57 K | OC |
S&P CNX NIFTY | 18534.4 | 17.50 K | 30203 | 14.25 | 4.35 | 55.42 | 18.70 | 2.47 | 2255.55 K | OC |
BANK NIFTY | 44128.1 | 45.00 K | 30056 | 13.52 | 0.265 | 0.527 | 1049.10 | 17.44 | 182.72 K | OC |
S&P CNX NIFTY | 18534.4 | 17.90 K | 25231 | 12.24 | 10.76 | 100.12 | 38.65 | 16.59 | 961.80 K | OC |
BANK NIFTY | 44128.1 | 41.50 K | 19944 | 16.04 | 8.28 | 831.00 | 60.80 | 0.997 | 280.20 K | OC |
BANK NIFTY | 44128.1 | 44.30 K | 12545 | 13.17 | 0.585 | 1.08 | 629.80 | 17.35 | 35.75 K | OC |
BANK NIFTY | 44128.1 | 44.40 K | 12374 | 13.25 | 0.703 | 1.47 | 684.25 | 17.10 | 52.33 K | OC |
BANK NIFTY | 44128.1 | 44.20 K | 11605 | 13.29 | 0.688 | 0.730 | 587.60 | 18.24 | 49.10 K | OC |
HDFC Bank Ltd. | 1610.85 | 1600.00 | 8323 | 14.55 | 1.33 | 1.72 | 18.45 | 113.29 | 1704.45 K | OC |
Axis Bank Ltd. | 914.85 | 920.00 | 7562 | 16.00 | 0.573 | 0.791 | 16.80 | 70.56 | 1045.20 K | OC |
Axis Bank Ltd. | 914.85 | 900.00 | 7449 | 17.31 | 2.88 | 3.92 | 9.65 | 80.37 | 1674.00 K | OC |
Reliance Industries Ltd. | 2469.9 | 2460.00 | 7382 | 15.07 | 1.15 | 2.19 | 31.55 | 82.37 | 480.50 K | OC |
S&P CNX NIFTY | 18534.4 | 19.00 K | 7328 | 8.82 | 0.307 | 0.111 | 427.55 | 16.50 | 1174.40 K | OC |
S&P CNX NIFTY | 18534.4 | 18.65 K | 6636 | 9.64 | 0.889 | 1.06 | 212.85 | 18.84 | 121.70 K | OC |
S&P CNX NIFTY | 18534.4 | 18.35 K | 6488 | 10.58 | 1.71 | 10.83 | 108.20 | 19.16 | 156.45 K | OC |
Axis Bank Ltd. | 914.85 | 910.00 | 5980 | 16.75 | 1.16 | 1.70 | 12.90 | 77.93 | 630.00 K | OC |
Axis Bank Ltd. | 914.85 | 930.00 | 5927 | 15.50 | 0.314 | 0.493 | 21.90 | 65.28 | 700.80 K | OC |
Infosys Ltd. | 1318.3 | 1300.00 | 5921 | 19.96 | 0.648 | 0.705 | 19.60 | 1.55 | 985.20 K | OC |
Bajaj Finance | 6989.85 | 7000.00 | 5615 | 21.34 | 0.394 | 0.544 | 156.55 | 5.49 | 121.62 K | OC |
S&P CNX NIFTY | 18534.4 | 18.45 K | 4828 | 10.24 | 1.42 | 2.33 | 136.00 | 19.88 | 111.20 K | OC |
Bajaj Finance | 6989.85 | 6900.00 | 3929 | 21.78 | 0.719 | 2.54 | 115.70 | 7.03 | 90.88 K | OC |
Axis Bank Ltd. | 914.85 | 940.00 | 2991 | 15.11 | 0.143 | 0.258 | 28.10 | 58.76 | 284.40 K | OC |
Maruti Suzuki India Ltd. | 9367.7 | 9000.00 | 2966 | 19.65 | 1.66 | 8.38 | 61.05 | 9.80 | 181.40 K | OC |
Maruti Suzuki India Ltd. | 9367.7 | 9300.00 | 2933 | 19.35 | 0.851 | 1.18 | 153.60 | 8.94 | 76.50 K | OC |
I T C Ltd. | 445.5 | 440.50 | 2846 | 15.35 | 0.926 | 1.75 | 4.95 | 12.50 | 3040.00 K | OC |
S&P CNX NIFTY | 18534.4 | 17.85 K | 2619 | 12.51 | 3.58 | 238.09 | 35.30 | 16.31 | 84.75 K | OC |
S&P CNX NIFTY | 18534.4 | 18.15 K | 2600 | 11.40 | 3.59 | 14.13 | 69.85 | 19.50 | 83.40 K | OC |
HDFC Bank Ltd. | 1610.85 | 1630.00 | 2585 | 13.68 | 0.312 | 0.500 | 31.65 | 77.81 | 325.60 K | OC |
Infosys Ltd. | 1318.3 | 1260.00 | 2503 | 20.48 | 2.35 | 4.44 | 8.40 | 1.20 | 656.80 K | OC |
Reliance Industries Ltd. | 2469.9 | 2380.00 | 2357 | 16.74 | 14.20 | 38.02 | 11.65 | 70.07 | 209.50 K | OC |
I T C Ltd. | 445.5 | 450.50 | 2196 | 14.28 | 0.188 | 0.437 | 9.25 | 13.50 | 1000.00 K | OC |
Maruti Suzuki India Ltd. | 9367.7 | 9200.00 | 2163 | 19.45 | 1.06 | 3.17 | 115.85 | 9.97 | 62.90 K | OC |
S&P CNX NIFTY | 18534.4 | 18.75 K | 2038 | 9.09 | 0.133 | 0.390 | 257.80 | 15.61 | 18.15 K | OC |
Bajaj Finance | 6989.85 | 6500.00 | 1997 | 23.14 | 1.58 | 142.64 | 25.35 | 2.01 | 182.50 K | OC |
I T C Ltd. | 445.5 | 445.50 | 1886 | 14.83 | 0.578 | 1.31 | 6.85 | 13.22 | 875.20 K | OC |
BANK NIFTY | 44128.1 | 44.60 K | 1879 | 13.76 | 0.268 | 0.619 | 817.65 | 21.81 | 8600.00 | OC |
BANK NIFTY | 44128.1 | 43.60 K | 1851 | 13.58 | 1.45 | 1.93 | 361.15 | 17.87 | 52.58 K | OC |
Maruti Suzuki India Ltd. | 9367.7 | 9400.00 | 1825 | 19.47 | 0.249 | 0.424 | 201.30 | 8.69 | 42.10 K | OC |
Infosys Ltd. | 1318.3 | 1340.00 | 1770 | 20.76 | 0.121 | 0.137 | 40.65 | 1.50 | 302.80 K | OC |
NTPC Ltd. | 173.85 | 172.50 | 1738 | 16.29 | 1.98 | 4.30 | 2.45 | 63.33 | 900.60 K | OC |
Maruti Suzuki India Ltd. | 9367.7 | 9100.00 | 1665 | 19.37 | 2.14 | 25.62 | 83.65 | 8.01 | 53.60 K | OC |
Mahindra & Mahindra Ltd. | 1319.0 | 1300.00 | 1659 | 18.76 | 0.792 | 1.95 | 17.15 | 15.88 | 382.20 K | OC |
BANK NIFTY | 44128.1 | 45.50 K | 1655 | 13.68 | 0.081 | 0.0444 | 1407.40 | 14.19 | 43.30 K | OC |
I T C Ltd. | 445.5 | 430.50 | 1584 | 16.29 | 1.35 | 2.49 | 2.40 | 6.67 | 3192.00 K | OC |
State Bank of India | 579.85 | 590.00 | 1550 | 18.65 | 0.297 | 0.279 | 16.70 | 4.70 | 1381.50 K | OC |
BANK NIFTY | 44128.1 | 44.80 K | 1520 | 13.02 | 0.319 | 0.372 | 898.90 | 15.74 | 18.07 K | OC |
Hindalco Industries Ltd. | 405.9 | 410.00 | 1520 | 23.76 | 0.665 | 0.638 | 12.10 | 36.72 | 751.80 K | OC |
I T C Ltd. | 445.5 | 445.00 | 1465 | 14.81 | 0.839 | 3.07 | 6.60 | 10.92 | 192.00 K | OC |
RBL Bank | 162.1 | 160.00 | 1456 | 33.70 | 0.647 | 1.02 | 4.80 | 5.49 | 1780.00 K | OC |
NTPC Ltd. | 173.85 | 175.00 | 1295 | 16.39 | 0.268 | 0.325 | 3.70 | 60.87 | 1972.20 K | OC |
I T C Ltd. | 445.5 | 450.00 | 1264 | 14.56 | 0.267 | 0.439 | 9.10 | 13.75 | 296.00 K | OC |
Tata Power Co. Ltd. | 213.55 | 200.00 | 1242 | 25.13 | 2.95 | 10.26 | 1.25 | 38.89 | 4576.50 K | OC |
Maruti Suzuki India Ltd. | 9367.7 | 8500.00 | 1181 | 22.68 | 16.76 | 295.25 | 13.65 | 4.20 | 164.20 K | OC |
Mahindra & Mahindra Ltd. | 1319.0 | 1320.00 | 1173 | 18.76 | 0.304 | 1.11 | 25.70 | 17.08 | 166.60 K | OC |
I T C Ltd. | 445.5 | 435.50 | 1173 | 15.62 | 2.23 | 2.83 | 3.40 | 7.94 | 1681.60 K | OC |
HDFC Bank Ltd. | 1610.85 | 1590.00 | 1107 | 14.75 | 2.81 | 5.71 | 15.05 | 116.55 | 156.20 K | OC |
Grasim Industries Ltd. | 1718.35 | 1700.00 | 1091 | 20.12 | 0.865 | 2.38 | 26.80 | 6.77 | 216.60 K | OC |
Bajaj Auto Ltd. | 4567.15 | 4600.00 | 1079 | 15.79 | 0.834 | 1.23 | 92.00 | 7.23 | 113.25 K | OC |
State Bank of India | 579.85 | 575.00 | 1076 | 19.03 | 1.11 | 1.81 | 9.20 | 9.52 | 1053.00 K | OC |
I T C Ltd. | 445.5 | 440.00 | 1031 | 15.22 | 2.20 | 2.93 | 4.70 | 8.05 | 443.20 K | OC |
Larsen & Toubro Ltd. | 2205.65 | 2180.00 | 1023 | 16.63 | 2.26 | 5.17 | 25.85 | 5.08 | 132.00 K | OC |
Tata Power Co. Ltd. | 213.55 | 215.00 | 967 | 26.54 | 0.514 | 0.369 | 6.65 | 33.00 | 3294.00 K | OC |
BANK NIFTY | 44128.1 | 44.70 K | 938 | 13.45 | 0.277 | 0.457 | 860.05 | 19.32 | 9225.00 | OC |
UltraTech Cement Ltd. | 7870.05 | 7700.00 | 916 | 19.02 | 1.45 | 3.17 | 83.20 | 6.33 | 32.70 K | OC |
State Bank of India | 579.85 | 540.00 | 892 | 21.24 | 15.26 | 111.50 | 1.70 | 13.33 | 1740.00 K | OC |
Reliance Industries Ltd. | 2469.9 | 2200.00 | 891 | 24.74 | 20.59 | 445.50 | 2.75 | 27.91 | 381.00 K | OC |
I T C Ltd. | 445.5 | 448.00 | 836 | 14.59 | 0.367 | 1.02 | 8.00 | 12.68 | 472.00 K | OC |
Vedanta Ltd | 278.3 | 270.00 | 818 | 31.88 | 1.41 | 3.03 | 7.75 | 154.10 | 256.00 K | OC |
Hindalco Industries Ltd. | 405.9 | 405.00 | 807 | 24.20 | 1.93 | 2.10 | 9.75 | 39.29 | 322.00 K | OC |
UltraTech Cement Ltd. | 7870.05 | 7900.00 | 800 | 18.73 | 0.371 | 0.460 | 162.55 | 9.24 | 16.40 K | OC |
HDFC Bank Ltd. | 1610.85 | 1570.00 | 782 | 15.16 | 0 | 0 | 9.75 | 129.41 | 139.15 K | OC |
Larsen & Toubro Ltd. | 2205.65 | 2160.00 | 777 | 16.87 | 12.81 | 9.59 | 19.60 | 5.09 | 284.40 K | OC |
Cipla Ltd. | 953.05 | 960.00 | 775 | 16.72 | 0.280 | 0.508 | 19.40 | 12.79 | 53.30 K | OC |
Bajaj Finserv Ltd. | 1451.05 | 1400.00 | 739 | 23.24 | 3.82 | 4.68 | 15.15 | 13.91 | 353.50 K | OC |
Bajaj Finserv Ltd. | 1451.05 | 1440.00 | 739 | 22.32 | 0.535 | 0.918 | 27.85 | 13.44 | 225.00 K | OC |
I T C Ltd. | 445.5 | 443.00 | 736 | 15.11 | 0.970 | 1.62 | 5.85 | 13.59 | 257.60 K | OC |
Vedanta Ltd | 278.3 | 261.50 | 723 | 31.58 | 2.01 | 4.11 | 4.45 | 67.92 | 1108.00 K | OC |
Asian Paints Ltd. | 3192.95 | 2800.00 | 710 | 27.99 | 57.33 | 710.00 | 4.10 | 6.49 | 103.20 K | OC |
Vedanta Ltd | 278.3 | 280.00 | 706 | 33.45 | 0.145 | 0.333 | 13.50 | 147.71 | 252.00 K | OC |
UltraTech Cement Ltd. | 7870.05 | 7500.00 | 697 | 19.99 | 9.55 | 139.40 | 40.55 | 5.19 | 46.80 K | OC |
Bajaj Auto Ltd. | 4567.15 | 4500.00 | 696 | 16.40 | 2.74 | 6.89 | 49.85 | 4.62 | 179.75 K | OC |
Vedanta Ltd | 278.3 | 266.50 | 693 | 31.41 | 1.10 | 7.07 | 6.15 | 57.69 | 614.00 K | OC |
RBL Bank | 162.1 | 150.00 | 684 | 34.99 | 0.987 | 2.08 | 1.75 | 2.94 | 1940.00 K | OC |
Oil & Natural Gas Corporation Ltd. | 154.9 | 160.00 | 625 | 21.64 | 0.247 | 0.110 | 6.90 | 84.00 | 2333.10 K | OC |
S&P CNX NIFTY | 18534.4 | 17.55 K | 613 | 13.97 | 4.88 | 613.00 | 20.20 | 7.16 | 42.90 K | OC |
Cipla Ltd. | 953.05 | 950.00 | 597 | 17.51 | 0.603 | 0.662 | 15.35 | 16.29 | 127.40 K | OC |
Shree Cement Ltd. | 25165.2 | 24.00 K | 590 | 25.14 | 6.15 | 59.00 | 233.95 | 21.69 | 10.45 K | OC |
S&P CNX NIFTY | 18534.4 | 18.95 K | 544 | 8.84 | 0.082 | 0.129 | 389.30 | 17.92 | 9300.00 | OC |
S&P CNX NIFTY | 18534.4 | 18.85 K | 539 | 9.11 | 0.078 | 0.052 | 322.40 | 18.79 | 11.25 K | OC |
Vedanta Ltd | 278.3 | 281.50 | 538 | 33.72 | 0.185 | 0.342 | 14.50 | 34.88 | 612.00 K | OC |
Tata Power Co. Ltd. | 213.55 | 205.00 | 535 | 24.62 | 2.85 | 3.64 | 2.25 | 40.62 | 4120.88 K | OC |
Vedanta Ltd | 278.3 | 260.00 | 531 | 31.78 | 44.60 | 106.20 | 4.05 | 131.43 | 446.00 K | OC |
State Bank of India | 579.85 | 565.00 | 526 | 19.19 | 4.55 | 10.31 | 5.70 | 9.62 | 546.00 K | OC |