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 Loser Put Option, Expiry 25/04/2019Top Loser Put Option, Expiry 27/06/2019 

Top Losers Put Option for Expiry Date - 30/05/2019

NameCurrent PriceStrike PriceContractsClosePrevious Close% ChangeOpenHighLowOPen Interest
State Bank of India310.8250.00270003.008.55 -64.912 3.003.003.009.00
Tata Consultancy Services Ltd.2150.052000.0018725.6569.15 -62.907 40.2547.0525.0022.50 K
Reliance Industries Ltd.1385.951240.0050030.0075.00 -60.000 30.0030.0030.002.00
Tata Consultancy Services Ltd.2150.052050.0017139.7593.40 -57.441 55.5569.5038.0022.50 K
BANK NIFTY30223.427.50 K120504.951100.00 -54.095 514.70514.70504.957.00
Tata Motors Ltd.236.25200.001603.306.90 -52.174 5.255.253.05294.00 K
I T C Ltd.304.4265.001681.002.05 -51.220 0.9501.300.950403.20 K
MindTree Ltd.968.5960.001717.4015.00 -50.667 8.008.505.1590.60 K
BANK NIFTY30223.426.50 K50860352.35655.05 -46.210 405.00467.10350.002550.00
BANK NIFTY30223.428.00 K760733.801299.00 -43.510 800.00800.00705.1031.00
IDFC First Bank Ltd.53.040.00240000.5000.850 -41.176 0.5000.5000.5007.00
Tata Motors Ltd.236.25220.001538.6514.30 -39.510 13.4513.458.30150.00 K
S&P CNX NIFTY11752.89300.001747521.0034.15 -38.507 29.0030.9518.00502.00
ICICI Bank Ltd.404.4380.003546.7010.75 -37.674 7.807.806.50882.75 K
Vodafone Idea Ltd.17.2516.901331.752.80 -37.500 1.902.051.602622.58 K
ICICI Bank Ltd.404.4370.0055008.2013.00 -36.923 8.008.208.003.00
HDFC Bank Ltd.2293.652300.0015556.9087.95 -35.304 59.3061.8556.5038.00 K
Reliance Industries Ltd.1385.951280.0014617.5526.80 -34.515 18.0023.0017.0542.00 K
State Bank of India310.8300.006600014.4021.90 -34.247 13.0014.4013.0030.00
S&P CNX NIFTY11752.89300.0067512.0017.75 -32.394 14.7515.9512.00530.00
S&P CNX NIFTY11752.810000.0097026.1037.90 -31.135 35.0035.0024.25545.40 K
S&P CNX NIFTY11752.810.70 K2475150.20217.80 -31.038 174.00183.65150.20119.00
IDFC First Bank Ltd.53.045.00120000.9001.30 -30.769 0.9000.9000.9006.00
S&P CNX NIFTY11752.89700.0015065.8094.95 -30.700 65.8065.8065.8056.00
Vodafone Idea Ltd.17.2521.00240000.3500.500 -30.000 0.3500.3500.3508.00
State Bank of India310.8300.00600019.0027.00 -29.630 25.0025.0019.005.00
NameCurrent PriceStrike PriceContractsClosePrevious Close% ChangeOpenHighLowOPen Interest
I T C Ltd.304.4270.001140.8501.20 -29.167 0.8500.9500.850360.00 K
S&P CNX NIFTY11752.812.00 K150631.00890.00 -29.101 750.00750.00631.0011.00
Reliance Industries Ltd.1385.951300.0046323.0532.50 -29.077 29.5530.0022.00149.00 K
Yes Bank Ltd.255.8230.001575010.0014.00 -28.571 11.0011.3510.0011.00
S&P CNX NIFTY11752.811.80 K1350396.85553.00 -28.237 465.00465.00393.1016.00
S&P CNX NIFTY11752.810.50 K25702590.60126.00 -28.095 127.80127.8586.104304.00
S&P CNX NIFTY11752.810.40 K457582.60114.00 -27.544 104.00109.0580.00466.00
S&P CNX NIFTY11752.810000.0030802571.7598.65 -27.268 77.0082.2070.055229.00
BANK NIFTY30223.427.00 K1840481.50659.00 -26.935 500.00529.00441.00125.00
Ashok Leyland Ltd.95.7580.00160003.004.10 -26.829 3.053.103.009.00
BANK NIFTY30223.427.00 K280659.00900.00 -26.778 558.50659.00558.5016.00
BANK NIFTY30223.427.50 K200370.65504.95 -26.597 450.00474.95369.0013.00
S&P CNX NIFTY11752.810.80 K5475132.10179.95 -26.591 168.00168.00120.00185.00
Havell's India Ltd.757.7700.00200014.7020.00 -26.500 11.6514.7011.652.00
ICICI Bank Ltd.404.4400.0016313.6018.50 -26.486 14.5014.6513.05277.75 K
S&P CNX NIFTY11752.89700.00457531.9543.40 -26.382 40.4040.4031.55202.00
S&P CNX NIFTY11752.810.20 K52592.30125.00 -26.160 97.0097.0092.3096.00
Reliance Industries Ltd.1385.951320.0014629.3039.65 -26.103 34.6035.0028.5047.50 K
Reliance Industries Ltd.1385.951340.0034835.6048.10 -25.988 44.1044.1032.8096.00 K
Reliance Industries Ltd.1385.951360.0042344.0558.95 -25.276 51.7052.2042.00109.50 K
BANK NIFTY30223.430.00 K960901.051199.00 -24.850 1148.951148.95889.7067.00
S&P CNX NIFTY11752.811.10 K750165.95219.30 -24.327 204.65204.65165.907.00
BANK NIFTY30223.429.50 K1020700.20925.00 -24.303 849.10849.10689.35119.00
BANK NIFTY30223.429.00 K16780525.40693.35 -24.223 670.00670.00520.00852.00
BANK NIFTY30223.427.50 K400316.00415.00 -23.855 295.00335.00295.0056.00
NameCurrent PriceStrike PriceContractsClosePrevious Close% ChangeOpenHighLowOPen Interest
S&P CNX NIFTY11752.810000.0050700121.45158.05 -23.157 152.30159.50119.00634.00
BANK NIFTY30223.428.50 K140550.35716.00 -23.135 630.00630.00530.00152.00
BANK NIFTY30223.427.00 K280229.90299.00 -23.110 235.00235.00228.00561.00
Reliance Industries Ltd.1385.951400.0013863.2082.05 -22.974 70.0070.2062.2540.50 K
S&P CNX NIFTY11752.810000.003277544.0057.10 -22.942 55.0056.0043.906479.00
S&P CNX NIFTY11752.810.70 K6300122.10158.00 -22.722 160.55160.55122.10297.00
S&P CNX NIFTY11752.810.90 K150146.00188.00 -22.340 136.00146.00136.002.00
BANK NIFTY30223.428.00 K1320421.50540.45 -22.009 512.05532.60402.30350.00
S&P CNX NIFTY11752.811.00 K167475170.60218.65 -21.976 210.00216.20167.0010.49 K
S&P CNX NIFTY11752.810.80 K2250110.05140.85 -21.867 135.05135.05108.00212.00
S&P CNX NIFTY11752.810.50 K5227580.85103.15 -21.619 101.95101.9578.004347.00
S&P CNX NIFTY11752.810000.00161420.1525.65 -21.442 24.5027.9518.95521.92 K
S&P CNX NIFTY11752.89300.001649.9512.65 -21.344 13.9014.009.0049.58 K
S&P CNX NIFTY11752.811.60 K375361.70457.90 -21.009 422.00433.00361.7041.00
BANK NIFTY30223.426.50 K16591.20115.00 -20.696 107.00107.0085.0079.40 K
S&P CNX NIFTY11752.810.70 K975269.30339.30 -20.631 309.30309.30267.0512.00
S&P CNX NIFTY11752.811.00 K367200244.85307.95 -20.490 258.95265.40241.755720.00
S&P CNX NIFTY11752.810.70 K45755.2069.35 -20.404 66.7066.7053.2548.60 K
S&P CNX NIFTY11752.89500.002025.556.95 -20.144 4.756.504.5515.15 K
Infosys Ltd.717.05740.00480043.9555.00 -20.091 43.9543.9543.955.00
Vodafone Idea Ltd.17.2521.00480000.6000.750 -20.000 0.7500.7500.6005.00
S&P CNX NIFTY11752.810.70 K1200102.45128.00 -19.961 116.35121.9096.35291.00
S&P CNX NIFTY11752.810.50 K52350144.40180.40 -19.956 145.05148.00138.301450.00
S&P CNX NIFTY11752.810.50 K172557.3571.55 -19.846 69.0069.0055.50714.38 K
BANK NIFTY30223.428.00 K952341.20425.45 -19.803 435.00450.00327.0557.76 K
NameCurrent PriceStrike PriceContractsClosePrevious Close% ChangeOpenHighLowOPen Interest
BANK NIFTY30223.429.50 K360922.451148.70 -19.696 990.001019.35922.4581.00
BANK NIFTY30223.426.50 K200655.05815.00 -19.626 693.00710.00655.0512.00
BANK NIFTY30223.426.50 K680210.00260.00 -19.231 202.25255.00202.253011.00
Tata Motors Ltd.236.25220.001056.958.60 -19.186 7.507.506.30178.00 K
S&P CNX NIFTY11752.811.60 K225350.70432.45 -18.904 453.75453.75350.708.00
S&P CNX NIFTY11752.811.70 K1200353.00435.00 -18.851 390.00390.05346.2030.00
S&P CNX NIFTY11752.810.50 K13125228.65281.65 -18.818 280.00281.05220.00223.00
S&P CNX NIFTY11752.811.00 K92025147.60181.65 -18.745 175.95180.00143.0010.71 K
BANK NIFTY30223.426.50 K1300228.05280.00 -18.554 248.95255.00228.002641.00
BANK NIFTY30223.426.50 K462115.00141.15 -18.526 128.30135.65114.0080.62 K
S&P CNX NIFTY11752.810.60 K10855.4568.00 -18.456 66.0066.9053.0510.35 K
S&P CNX NIFTY11752.811.00 K19275378.70464.30 -18.436 469.70470.25368.20683.00
S&P CNX NIFTY11752.811.40 K8475289.40354.20 -18.295 346.55349.00283.00176.00
Vodafone Idea Ltd.17.2526.00360001.802.20 -18.182 1.701.801.703.00
S&P CNX NIFTY11752.810.60 K30245.4055.45 -18.124 52.4552.4543.2520.92 K
S&P CNX NIFTY11752.811.30 K6225255.65312.05 -18.074 301.60312.70253.50291.00
S&P CNX NIFTY11752.810.40 K390071.7587.45 -17.953 83.0588.2070.00466.00
BANK NIFTY30223.429.00 K415589.10716.25 -17.752 734.05746.00572.0039.44 K
S&P CNX NIFTY11752.810.90 K110102.70124.80 -17.708 101.10131.40101.1030.38 K
BANK NIFTY30223.428.00 K936270.10327.90 -17.627 322.50322.50264.65103.04 K
BANK NIFTY30223.428.50 K480689.40835.85 -17.521 690.00745.00668.9033.00
S&P CNX NIFTY11752.811.20 K23925196.80237.80 -17.241 233.05235.30187.552044.00
Tata Motors Ltd.236.25230.0019710.8013.05 -17.241 12.7013.459.95210.00 K
S&P CNX NIFTY11752.811.20 K8025226.50273.55 -17.200 266.00281.05222.452006.00




(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.