- My Alerts
- Go Ad-Free
-
My Account
In App
| Symbol | Expiry Date |
Option Type | Strike Price | Last Price |
Change Chg% |
High Low |
Shares | Contracts | Value (Rs. Lakh) |
Open Interest | Open Int Chg |
|---|---|---|---|---|---|---|---|---|---|---|---|
| NIFTY | 07-Apr-26 | CE | 23,100.00 | 23.60 | -99.10 -80.77% |
45.75 4.30 |
2,147,483,647 | 33,038,210 | 409,095.63 | 10,329,995 | 8,056,555 354.38% |
| NIFTY | 07-Apr-26 | CE | 23,000.00 | 123.40 | -45.50 -26.94% |
132.00 17.10 |
1,777,103,640 | 27,340,056 | 938,310.72 | 4,217,460 | -1,037,270 -19.74% |
| NIFTY | 07-Apr-26 | CE | 23,150.00 | 0.05 | -103.15 -99.95% |
28.45 0.05 |
1,584,392,290 | 24,375,266 | 114,234.68 | 17,908,540 | 16,912,740 1,698.41% |
| NIFTY | 07-Apr-26 | CE | 23,200.00 | 0.05 | -85.85 -99.94% |
20.00 0.05 |
1,398,442,110 | 21,514,494 | 85,165.12 | 9,104,745 | 3,340,090 57.94% |
| NIFTY | 07-Apr-26 | CE | 23,050.00 | 73.45 | -71.00 -49.15% |
82.45 11.50 |
1,386,678,865 | 21,333,521 | 482,148.24 | 3,724,630 | 2,446,145 191.33% |
| NIFTY | 07-Apr-26 | CE | 22,900.00 | 223.10 | 0.40 0.18% |
232.00 35.80 |
875,979,715 | 13,476,611 | 831,304.75 | 1,142,375 | -900,770 -44.09% |
| NIFTY | 07-Apr-26 | CE | 22,950.00 | 173.25 | -21.35 -10.97% |
182.00 25.05 |
828,620,130 | 12,748,002 | 596,275.05 | 1,832,155 | 827,775 82.42% |
| NIFTY | 07-Apr-26 | CE | 23,250.00 | 0.05 | -72.05 -99.93% |
19.05 0.05 |
671,013,135 | 10,323,279 | 27,578.64 | 5,214,235 | 4,058,860 351.30% |
| NIFTY | 07-Apr-26 | CE | 23,300.00 | 0.05 | -59.75 -99.92% |
14.85 0.05 |
654,715,750 | 10,072,550 | 18,070.15 | 7,150,260 | 4,109,950 135.18% |
| NIFTY | 07-Apr-26 | CE | 23,400.00 | 0.05 | -40.50 -99.88% |
6.70 0.05 |
374,516,545 | 5,761,793 | 5,767.55 | 7,561,580 | 4,288,440 131.02% |
| NIFTY | 07-Apr-26 | CE | 23,350.00 | 0.05 | -49.50 -99.90% |
7.00 0.05 |
363,479,740 | 5,591,996 | 6,978.81 | 5,077,865 | 3,610,555 246.07% |
| NIFTY | 07-Apr-26 | CE | 22,850.00 | 273.00 | 19.40 7.65% |
281.95 49.65 |
356,996,965 | 5,492,261 | 417,900.65 | 1,959,490 | 1,336,010 214.28% |
| NIFTY | 07-Apr-26 | CE | 22,800.00 | 322.70 | 36.00 12.56% |
332.00 66.90 |
345,275,580 | 5,311,932 | 506,622.86 | 1,143,025 | -280,865 -19.73% |
| IDEA | 28-Apr-26 | CE | 10.00 | 0.14 | -0.03 -17.65% |
0.17 0.12 |
328,070,250 | 4,590 | 459.30 | 317,134,575 | -357,375 -0.11% |
| NIFTY | 07-Apr-26 | CE | 23,500.00 | 0.05 | -26.85 -99.81% |
5.15 0.05 |
320,644,935 | 4,932,999 | 3,334.71 | 12,031,890 | 4,492,345 59.58% |
| IDEA | 28-Apr-26 | CE | 9.00 | 0.34 | -0.06 -15.00% |
0.41 0.31 |
320,279,475 | 4,481 | 1,120.98 | 267,173,550 | 1,429,500 0.54% |
| IDEA | 28-Apr-26 | CE | 11.00 | 0.05 | -0.02 -28.57% |
0.07 0.05 |
179,044,875 | 2,505 | 107.43 | 176,614,725 | 5,718,000 3.35% |
| NIFTY | 07-Apr-26 | CE | 23,450.00 | 0.05 | -33.00 -99.85% |
6.00 0.05 |
171,438,930 | 2,637,522 | 2,297.28 | 3,312,530 | 2,376,270 253.80% |
| NIFTY | 07-Apr-26 | CE | 23,600.00 | 0.05 | -17.15 -99.71% |
3.50 0.05 |
132,879,695 | 2,044,303 | 810.57 | 7,615,465 | 3,360,695 78.99% |
| NIFTY | 07-Apr-26 | CE | 22,750.00 | 372.65 | 51.05 15.87% |
381.80 87.15 |
110,003,400 | 1,692,360 | 186,741.77 | 518,440 | -25,480 -4.68% |
| NIFTY | 07-Apr-26 | CE | 23,700.00 | 0.05 | -11.10 -99.55% |
2.90 0.05 |
103,655,630 | 1,594,702 | 507.91 | 5,467,215 | 2,411,305 78.91% |
| NIFTY | 07-Apr-26 | CE | 22,700.00 | 424.00 | 65.40 18.24% |
432.00 111.35 |
100,954,295 | 1,553,143 | 216,375.34 | 871,585 | -1,260,285 -59.12% |
| NIFTY | 07-Apr-26 | CE | 23,550.00 | 0.05 | -21.50 -99.77% |
3.95 0.05 |
90,438,140 | 1,391,356 | 723.51 | 3,655,080 | 1,797,640 96.78% |
| NIFTY | 07-Apr-26 | CE | 23,650.00 | 0.05 | -13.90 -99.64% |
2.15 0.05 |
85,126,405 | 1,309,637 | 442.66 | 1,949,870 | 1,003,015 105.93% |
| NIFTY | 07-Apr-26 | CE | 24,000.00 | 0.05 | -3.50 -98.59% |
1.55 0.05 |
64,295,725 | 989,165 | 237.89 | 7,330,180 | -2,936,180 -28.60% |
| IDEA | 28-Apr-26 | CE | 8.00 | 0.90 | -0.12 -11.76% |
1.02 0.85 |
55,893,450 | 782 | 508.63 | 83,053,950 | 14,723,850 21.55% |
| NIFTY | 07-Apr-26 | CE | 23,800.00 | 0.05 | -7.30 -99.32% |
1.75 0.05 |
41,734,680 | 642,072 | 175.29 | 3,469,115 | -579,800 -14.32% |
| YESBANK | 28-Apr-26 | CE | 21.00 | 0.06 | -0.01 -14.29% |
0.07 0.05 |
34,832,000 | 1,120 | 20.90 | 43,757,700 | 186,600 0.43% |
| NIFTY | 07-Apr-26 | CE | 23,750.00 | 0.05 | -9.05 -99.45% |
1.85 0.05 |
33,274,670 | 511,918 | 146.41 | 1,799,590 | 495,625 38.01% |
| YESBANK | 28-Apr-26 | CE | 20.00 | 0.15 | -0.02 -11.76% |
0.18 0.14 |
32,841,600 | 1,056 | 52.55 | 55,700,100 | -1,492,800 -2.61% |
| IDEA | 28-Apr-26 | CE | 12.00 | 0.04 | 0.00 0.00% |
0.04 0.02 |
32,163,750 | 450 | 9.65 | 137,089,050 | -8,148,150 -5.61% |
| YESBANK | 28-Apr-26 | CE | 19.00 | 0.36 | -0.05 -12.20% |
0.42 0.34 |
30,353,600 | 976 | 115.34 | 40,119,000 | -1,648,300 -3.95% |
| NIFTY | 07-Apr-26 | CE | 23,900.00 | 0.05 | -5.05 -99.02% |
1.55 0.05 |
28,416,245 | 437,173 | 105.14 | 2,133,365 | -367,575 -14.70% |
| NIFTY | 07-Apr-26 | CE | 22,600.00 | 522.50 | 84.05 19.17% |
531.75 170.00 |
26,197,080 | 403,032 | 79,159.72 | 472,680 | -758,940 -61.62% |
| TATASTEEL | 28-Apr-26 | CE | 200.00 | 5.82 | 0.48 8.99% |
5.98 4.51 |
23,529,000 | 4,278 | 1,265.86 | 15,917,000 | 1,815,000 12.87% |
| NIFTY | 13-Apr-26 | CE | 23,000.00 | 420.00 | 28.60 7.31% |
425.00 244.00 |
23,223,330 | 357,282 | 78,794.44 | 2,442,310 | 1,057,225 76.33% |
| NIFTY | 07-Apr-26 | CE | 23,850.00 | 0.05 | -6.15 -99.19% |
1.90 0.05 |
22,042,735 | 339,119 | 79.35 | 1,488,175 | 279,890 23.16% |
| WIPRO | 28-Apr-26 | CE | 200.00 | 8.70 | 2.79 47.21% |
9.25 5.85 |
21,021,000 | 7,007 | 1,742.64 | 6,861,000 | -2,169,000 -24.02% |
| WIPRO | 28-Apr-26 | CE | 205.00 | 6.11 | 2.20 56.27% |
6.59 4.09 |
20,850,000 | 6,950 | 1,242.66 | 4,665,000 | 21,000 0.45% |
| RELIANCE | 28-Apr-26 | CE | 1,300.00 | 37.40 | -7.10 -15.96% |
43.45 32.30 |
20,656,500 | 41,313 | 7,376.44 | 8,154,000 | 4,417,500 118.23% |
| NIFTY | 13-Apr-26 | CE | 23,500.00 | 169.65 | 2.70 1.62% |
171.30 87.75 |
20,432,425 | 314,345 | 26,739.91 | 2,934,620 | 1,118,715 61.61% |
| YESBANK | 28-Apr-26 | CE | 18.00 | 0.79 | -0.07 -8.14% |
0.88 0.73 |
19,779,600 | 636 | 158.24 | 45,374,900 | -186,600 -0.41% |
| ITC | 28-Apr-26 | CE | 300.00 | 5.35 | 1.25 30.49% |
5.45 3.45 |
19,243,200 | 12,027 | 915.98 | 22,910,400 | -270,400 -1.17% |
| TATASTEEL | 28-Apr-26 | CE | 195.00 | 8.34 | 0.45 5.70% |
8.55 6.63 |
19,222,500 | 3,495 | 1,501.28 | 25,206,500 | 8,244,500 48.61% |
| NIFTY | 07-Apr-26 | CE | 22,650.00 | 473.00 | 75.70 19.05% |
481.00 138.60 |
19,183,190 | 295,126 | 48,205.44 | 439,400 | -421,005 -48.93% |
| IDEA | 26-May-26 | CE | 10.00 | 0.38 | -0.05 -11.63% |
0.42 0.36 |
19,155,300 | 268 | 72.79 | 24,658,875 | 1,072,125 4.55% |
| IDEA | 28-Apr-26 | CE | 7.00 | 1.75 | -0.13 -6.91% |
1.85 1.65 |
18,440,550 | 258 | 317.18 | 20,370,375 | 8,434,050 70.66% |
| NIFTY | 07-Apr-26 | CE | 24,500.00 | 0.05 | -0.95 -95.00% |
0.70 0.05 |
17,911,205 | 275,557 | 41.20 | 2,880,280 | -3,040,180 -51.35% |
| NIFTY | 13-Apr-26 | CE | 24,000.00 | 44.50 | -6.45 -12.66% |
45.00 25.15 |
16,488,940 | 253,676 | 5,771.13 | 3,889,275 | 1,851,395 90.85% |
| NIFTY | 13-Apr-26 | CE | 22,900.00 | 489.35 | 41.45 9.25% |
489.75 283.90 |
15,150,525 | 233,085 | 57,835.61 | 1,025,765 | 525,265 104.95% |
| FEDERALBNK | 28-Apr-26 | CE | 300.00 | 1.95 | 0.25 14.71% |
2.10 1.20 |
14,920,000 | 2,984 | 235.74 | 3,200,000 | -1,255,000 -28.17% |
| NIFTY | 07-Apr-26 | CE | 24,100.00 | 0.05 | -2.25 -97.83% |
1.15 0.05 |
14,636,115 | 225,171 | 48.30 | 1,330,680 | -1,933,750 -59.24% |
| IDEA | 28-Apr-26 | CE | 13.00 | 0.02 | 0.00 0.00% |
0.03 0.02 |
14,366,475 | 201 | 2.87 | 51,176,100 | 2,215,725 4.53% |
| IDFCFIRSTB | 28-Apr-26 | CE | 65.00 | 1.14 | -0.08 -6.56% |
1.24 0.98 |
14,320,600 | 1,544 | 161.82 | 24,170,650 | 565,775 2.40% |
| IOC | 28-Apr-26 | CE | 135.00 | 5.24 | -0.18 -3.32% |
5.50 3.30 |
14,030,250 | 2,878 | 649.60 | 6,878,625 | 4,611,750 203.44% |
| WIPRO | 28-Apr-26 | CE | 210.00 | 4.07 | 1.55 61.51% |
4.47 2.67 |
13,899,000 | 4,633 | 550.40 | 3,186,000 | 438,000 15.94% |
| NIFTY | 07-Apr-26 | CE | 22,500.00 | 622.05 | 98.85 18.89% |
631.20 243.35 |
13,798,590 | 212,286 | 55,066.03 | 919,555 | -692,315 -42.95% |
| BHEL | 28-Apr-26 | CE | 250.00 | 12.85 | 3.02 30.72% |
13.39 7.88 |
13,558,125 | 5,165 | 1,316.49 | 2,790,375 | -2,979,375 -51.64% |
| NIFTY | 07-Apr-26 | CE | 23,950.00 | 0.05 | -4.15 -98.81% |
1.80 0.05 |
13,340,405 | 205,237 | 44.02 | 1,024,595 | 250,575 32.37% |
| ASHOKLEY | 28-Apr-26 | CE | 160.00 | 3.60 | 0.22 6.51% |
4.00 2.27 |
12,750,000 | 2,550 | 416.93 | 8,100,000 | -905,000 -10.05% |
| NIFTY | 07-Apr-26 | CE | 24,200.00 | 0.05 | -1.70 -97.14% |
1.00 0.05 |
12,213,175 | 187,895 | 36.64 | 1,799,265 | -1,444,430 -44.53% |
| SUZLON | 28-Apr-26 | CE | 45.00 | 0.57 | -0.08 -12.31% |
0.66 0.50 |
12,192,775 | 1,351 | 69.50 | 18,772,000 | 830,300 4.63% |
| ONGC | 28-Apr-26 | CE | 320.00 | 1.10 | 0.10 10.00% |
1.45 0.85 |
11,808,000 | 5,248 | 131.07 | 2,272,500 | -11,250 -0.49% |
| NIFTY | 13-Apr-26 | CE | 24,500.00 | 8.35 | -4.60 -35.52% |
9.90 5.35 |
11,224,460 | 172,684 | 819.39 | 3,669,835 | 2,278,770 163.81% |
| SUZLON | 28-Apr-26 | CE | 42.00 | 1.60 | -0.16 -9.09% |
1.85 1.44 |
11,218,075 | 1,243 | 181.73 | 8,682,050 | 478,325 5.83% |
| VEDL | 28-Apr-26 | CE | 720.00 | 25.00 | 9.75 63.93% |
29.20 16.50 |
10,524,800 | 9,152 | 2,581.73 | 1,420,250 | 111,550 8.52% |
| RBLBANK | 28-Apr-26 | CE | 310.00 | 13.15 | -1.60 -10.85% |
13.20 9.30 |
10,245,725 | 3,227 | 1,144.45 | 5,270,500 | 1,806,575 52.15% |
| PNB | 28-Apr-26 | CE | 105.00 | 4.36 | -1.33 -23.37% |
5.16 3.94 |
9,984,000 | 1,248 | 446.28 | 5,128,000 | 904,000 21.40% |
| ITC | 28-Apr-26 | CE | 295.00 | 8.35 | 1.70 25.56% |
8.45 5.55 |
9,976,000 | 6,235 | 745.21 | 2,625,600 | -560,000 -17.58% |
| NIFTY | 13-Apr-26 | CE | 23,200.00 | 305.35 | 18.25 6.36% |
307.00 169.55 |
9,817,925 | 151,045 | 23,800.61 | 1,340,820 | 347,100 34.93% |
| ASHOKLEY | 28-Apr-26 | CE | 150.00 | 8.10 | 0.63 8.43% |
8.79 5.40 |
9,815,000 | 1,963 | 693.92 | 3,025,000 | -770,000 -20.29% |
| RELIANCE | 28-Apr-26 | CE | 1,400.00 | 7.30 | -2.30 -23.96% |
8.70 6.05 |
9,717,500 | 19,435 | 668.56 | 10,588,000 | 1,127,000 11.91% |
| IDEA | 26-May-26 | CE | 9.00 | 0.67 | -0.05 -6.94% |
0.71 0.64 |
9,577,650 | 134 | 63.21 | 7,218,975 | 7,218,975 0.00% |
| PNB | 28-Apr-26 | CE | 110.00 | 2.26 | -0.84 -27.10% |
2.83 2.03 |
9,384,000 | 1,173 | 221.46 | 11,360,000 | 1,664,000 17.16% |
| RBLBANK | 28-Apr-26 | CE | 320.00 | 8.00 | -1.35 -14.44% |
8.05 5.40 |
9,359,900 | 2,948 | 595.29 | 2,565,400 | 209,550 8.89% |
| NIFTY | 13-Apr-26 | CE | 22,800.00 | 553.95 | 43.45 8.51% |
556.50 339.15 |
9,271,730 | 142,642 | 39,661.68 | 831,935 | 256,815 44.65% |
| NIFTY | 13-Apr-26 | CE | 25,000.00 | 2.40 | -0.85 -26.15% |
3.00 1.70 |
9,142,575 | 140,655 | 201.14 | 4,446,325 | 1,994,785 81.37% |
| ITC | 28-Apr-26 | CE | 330.00 | 0.45 | 0.05 12.50% |
0.50 0.35 |
9,036,800 | 5,648 | 37.95 | 3,771,200 | 272,000 7.77% |
| ETERNAL | 28-Apr-26 | CE | 240.00 | 7.52 | -0.65 -7.96% |
8.91 5.97 |
8,972,500 | 3,700 | 666.66 | 6,879,725 | 501,975 7.87% |
| VEDL | 28-Apr-26 | CE | 700.00 | 36.05 | 12.90 55.72% |
40.90 25.00 |
8,907,900 | 7,746 | 3,055.41 | 2,273,550 | -742,900 -24.63% |
| ASHOKLEY | 28-Apr-26 | CE | 170.00 | 1.44 | 0.06 4.35% |
1.63 0.93 |
8,885,000 | 1,777 | 111.95 | 9,705,000 | 5,000 0.05% |
| TATASTEEL | 28-Apr-26 | CE | 210.00 | 2.38 | 0.22 10.19% |
2.46 1.75 |
8,794,500 | 1,599 | 190.84 | 5,731,000 | -82,500 -1.42% |
| RELIANCE | 28-Apr-26 | CE | 1,350.00 | 16.40 | -4.85 -22.82% |
19.55 13.65 |
8,605,000 | 17,210 | 1,345.82 | 5,314,500 | 1,880,500 54.76% |
| JUBLFOOD | 28-Apr-26 | CE | 500.00 | 0.90 | -3.80 -80.85% |
3.15 0.85 |
8,582,500 | 6,866 | 111.57 | 2,710,000 | 1,085,000 66.77% |
| WIPRO | 28-Apr-26 | CE | 220.00 | 1.60 | 0.59 58.42% |
1.85 1.03 |
8,559,000 | 2,853 | 136.09 | 2,952,000 | 33,000 1.13% |
| ITC | 28-Apr-26 | CE | 320.00 | 0.85 | 0.10 13.33% |
0.90 0.65 |
8,513,600 | 5,321 | 68.11 | 4,948,800 | -899,200 -15.38% |
| ONGC | 28-Apr-26 | CE | 290.00 | 6.85 | 1.30 23.42% |
7.70 4.75 |
8,511,750 | 3,783 | 562.63 | 5,235,750 | 155,250 3.06% |
| NIFTY | 07-Apr-26 | CE | 24,400.00 | 0.05 | -1.15 -95.83% |
0.90 0.05 |
8,403,655 | 129,287 | 21.01 | 872,885 | -1,212,575 -58.14% |
| NIFTY | 13-Apr-26 | CE | 23,100.00 | 364.90 | 25.40 7.48% |
365.00 205.10 |
8,236,085 | 126,709 | 24,602.01 | 962,975 | 516,685 115.77% |
| VEDL | 28-Apr-26 | CE | 710.00 | 30.10 | 11.25 59.68% |
34.85 20.45 |
8,129,350 | 7,069 | 2,391.65 | 706,100 | 18,400 2.68% |
| ONGC | 28-Apr-26 | CE | 285.00 | 9.55 | 1.95 25.66% |
10.25 6.70 |
8,088,750 | 3,595 | 729.61 | 1,901,250 | -67,500 -3.43% |
| NIFTY | 07-Apr-26 | CE | 24,600.00 | 0.05 | -0.70 -93.33% |
0.70 0.05 |
8,084,440 | 124,376 | 18.59 | 408,070 | -1,441,700 -77.94% |
| HINDPETRO | 28-Apr-26 | CE | 330.00 | 16.05 | -0.50 -3.02% |
18.15 11.50 |
8,051,400 | 3,976 | 1,173.89 | 1,255,500 | -93,150 -6.91% |
| IEX | 28-Apr-26 | CE | 130.00 | 3.20 | 0.05 1.59% |
3.85 2.26 |
7,980,000 | 2,128 | 258.55 | 3,052,500 | -78,750 -2.51% |
| ASHOKLEY | 28-Apr-26 | CE | 155.00 | 5.50 | 0.40 7.84% |
6.06 3.52 |
7,885,000 | 1,577 | 386.37 | 4,890,000 | -65,000 -1.31% |
| CANBK | 28-Apr-26 | CE | 130.00 | 5.42 | -0.91 -14.38% |
6.07 4.95 |
7,762,500 | 1,150 | 430.04 | 6,297,750 | -121,500 -1.89% |
| RELIANCE | 28-Apr-26 | CE | 1,310.00 | 31.90 | -7.00 -17.99% |
35.95 24.90 |
7,723,000 | 15,446 | 2,323.08 | 3,745,500 | 2,075,000 124.21% |
| JUBLFOOD | 28-Apr-26 | CE | 450.00 | 5.00 | -16.05 -76.25% |
13.35 4.75 |
7,640,000 | 6,112 | 528.69 | 2,210,000 | 1,796,250 434.14% |
| NIFTY | 13-Apr-26 | CE | 24,200.00 | 22.55 | -5.85 -20.60% |
26.95 12.75 |
7,527,910 | 115,814 | 1,391.91 | 2,130,570 | 1,317,875 162.16% |
| NTPC | 28-Apr-26 | CE | 370.00 | 8.20 | 0.70 9.33% |
9.25 6.40 |
7,497,000 | 4,998 | 620.00 | 3,631,500 | 367,500 11.26% |
| HDFCBANK | 28-Apr-26 | CE | 770.00 | 25.90 | -1.15 -4.25% |
26.30 21.05 |
7,462,950 | 13,569 | 1,800.06 | 3,224,100 | 576,400 21.77% |
| NMDC | 28-Apr-26 | CE | 85.00 | 1.62 | -0.09 -5.26% |
1.85 1.42 |
7,431,750 | 1,101 | 119.65 | 6,081,750 | 756,000 14.20% |
| CANBK | 28-Apr-26 | CE | 135.00 | 3.20 | -0.69 -17.74% |
3.68 2.89 |
7,384,500 | 1,094 | 243.69 | 6,864,750 | 330,750 5.06% |
| ONGC | 28-Apr-26 | CE | 300.00 | 3.60 | 0.65 22.03% |
4.35 2.55 |
7,380,000 | 3,280 | 259.04 | 7,476,750 | -301,500 -3.88% |
| WIPRO | 28-Apr-26 | CE | 202.50 | 7.30 | 2.47 51.14% |
7.85 5.18 |
7,302,000 | 2,434 | 516.25 | 1,491,000 | 126,000 9.23% |
| NIFTY | 13-Apr-26 | CE | 23,800.00 | 81.00 | -4.80 -5.59% |
83.00 42.50 |
7,269,470 | 111,838 | 4,507.07 | 1,534,325 | 763,685 99.10% |
| PNB | 28-Apr-26 | CE | 106.00 | 3.86 | -1.20 -23.72% |
4.58 3.49 |
7,256,000 | 907 | 298.95 | 2,272,000 | 1,096,000 93.20% |
| TATASTEEL | 28-Apr-26 | CE | 205.00 | 3.84 | 0.36 10.34% |
3.90 2.88 |
7,254,500 | 1,319 | 256.08 | 5,747,500 | 2,409,000 72.16% |
| UNIONBANK | 28-Apr-26 | CE | 175.00 | 6.81 | -0.87 -11.33% |
7.37 4.75 |
7,203,900 | 1,628 | 430.79 | 3,239,100 | -1,261,125 -28.02% |
| NIFTY | 13-Apr-26 | CE | 23,600.00 | 138.75 | 2.75 2.02% |
138.75 69.55 |
7,178,340 | 110,436 | 7,424.56 | 1,348,555 | 380,380 39.29% |
| BHEL | 28-Apr-26 | CE | 260.00 | 7.67 | 1.86 32.01% |
8.01 4.55 |
7,077,000 | 2,696 | 452.93 | 4,887,750 | 485,625 11.03% |
| JUBLFOOD | 28-Apr-26 | CE | 430.00 | 9.65 | -24.70 -71.91% |
21.80 9.25 |
7,063,750 | 5,651 | 893.56 | 1,476,250 | 1,298,750 731.69% |
| RELIANCE | 28-Apr-26 | CE | 1,320.00 | 27.00 | -6.70 -19.88% |
30.70 22.90 |
7,041,000 | 14,082 | 1,793.34 | 4,209,500 | 1,379,000 48.72% |
| HINDALCO | 28-Apr-26 | CE | 960.00 | 31.30 | 11.30 56.50% |
39.85 22.60 |
7,023,800 | 10,034 | 2,376.15 | 884,800 | 478,100 117.56% |
| UNIONBANK | 28-Apr-26 | CE | 170.00 | 9.40 | -0.95 -9.18% |
10.00 6.85 |
6,978,225 | 1,577 | 563.14 | 1,752,300 | 491,175 38.95% |
| TATASTEEL | 28-Apr-26 | CE | 197.00 | 7.30 | 0.53 7.83% |
7.45 5.26 |
6,968,500 | 1,267 | 464.10 | 1,380,500 | 434,500 45.93% |
| NATIONALUM | 28-Apr-26 | CE | 410.00 | 20.10 | 1.60 8.65% |
24.00 18.90 |
6,828,750 | 1,821 | 1,458.62 | 2,231,250 | -135,000 -5.71% |
| ITC | 28-Apr-26 | CE | 310.00 | 2.00 | 0.35 21.21% |
2.15 1.40 |
6,790,400 | 4,244 | 129.02 | 5,913,600 | -81,600 -1.36% |
| IEX | 28-Apr-26 | CE | 125.00 | 5.58 | 0.06 1.09% |
6.45 5.00 |
6,686,250 | 1,783 | 373.09 | 6,026,250 | 727,500 13.73% |
| NATIONALUM | 28-Apr-26 | CE | 420.00 | 15.40 | 1.15 8.07% |
18.80 14.20 |
6,660,000 | 1,776 | 1,118.21 | 2,021,250 | 540,000 36.46% |
| NIFTY | 13-Apr-26 | CE | 24,300.00 | 17.00 | -4.40 -20.56% |
22.00 9.80 |
6,645,275 | 102,235 | 889.14 | 1,725,685 | 1,097,785 174.83% |
| NMDC | 28-Apr-26 | CE | 82.00 | 2.92 | -0.07 -2.34% |
3.19 2.60 |
6,621,750 | 981 | 189.38 | 3,645,000 | 40,500 1.12% |
| JUBLFOOD | 28-Apr-26 | CE | 460.00 | 3.40 | -12.80 -79.01% |
9.90 3.30 |
6,558,750 | 5,247 | 328.59 | 1,595,000 | 1,050,000 192.66% |
| NIFTY | 13-Apr-26 | CE | 23,700.00 | 104.05 | -4.75 -4.37% |
106.00 54.60 |
6,541,470 | 100,638 | 5,300.55 | 1,168,375 | 511,030 77.74% |
| HINDALCO | 28-Apr-26 | CE | 1,000.00 | 16.70 | 7.25 76.72% |
22.50 10.35 |
6,528,900 | 9,327 | 1,194.14 | 1,000,300 | 383,600 62.20% |
| TATASTEEL | 28-Apr-26 | CE | 196.00 | 7.85 | 0.55 7.53% |
7.98 6.26 |
6,446,000 | 1,172 | 460.24 | 2,134,000 | 396,000 22.78% |
| ASHOKLEY | 28-Apr-26 | CE | 165.00 | 2.29 | 0.15 7.01% |
2.56 1.43 |
6,270,000 | 1,254 | 122.89 | 7,020,000 | -615,000 -8.06% |
| VEDL | 28-Apr-26 | CE | 750.00 | 13.20 | 5.35 68.15% |
16.15 8.55 |
6,175,500 | 5,370 | 817.64 | 1,666,350 | 16,100 0.98% |
| NIFTY | 28-Apr-26 | CE | 23,000.00 | 680.00 | 44.85 7.06% |
686.45 492.00 |
6,165,835 | 94,859 | 36,888.34 | 4,479,735 | -55,445 -1.22% |
| CANBK | 28-Apr-26 | CE | 140.00 | 1.77 | -0.46 -20.63% |
2.09 1.55 |
6,142,500 | 910 | 111.79 | 8,613,000 | 1,255,500 17.06% |
| HDFCBANK | 28-Apr-26 | CE | 800.00 | 12.60 | -1.10 -8.03% |
13.15 10.40 |
5,952,650 | 10,823 | 714.32 | 8,979,300 | 35,200 0.39% |
| NIFTY | 07-Apr-26 | CE | 24,300.00 | 0.05 | -1.25 -96.15% |
0.90 0.05 |
5,950,100 | 91,540 | 16.66 | 945,035 | -970,840 -50.67% |
| RBLBANK | 28-Apr-26 | CE | 340.00 | 2.60 | -0.60 -18.75% |
2.65 1.55 |
5,927,725 | 1,867 | 113.22 | 1,638,300 | -133,350 -7.53% |
| NIFTY | 07-Apr-26 | CE | 24,050.00 | 0.05 | -2.80 -98.25% |
1.90 0.05 |
5,895,955 | 90,707 | 17.10 | 712,400 | -184,145 -20.54% |
| COALINDIA | 28-Apr-26 | CE | 460.00 | 12.35 | 0.10 0.82% |
14.80 10.85 |
5,880,600 | 4,356 | 759.19 | 2,567,700 | -305,100 -10.62% |
| RELIANCE | 28-Apr-26 | CE | 1,340.00 | 19.40 | -5.55 -22.24% |
23.95 16.30 |
5,875,500 | 11,751 | 1,088.14 | 2,106,500 | 687,000 48.40% |
| NIFTY | 13-Apr-26 | CE | 23,300.00 | 255.90 | 13.00 5.35% |
260.00 138.05 |
5,776,810 | 88,874 | 11,561.71 | 812,955 | 319,605 64.78% |
| OIL | 28-Apr-26 | CE | 500.00 | 10.70 | 2.75 34.59% |
14.00 6.80 |
5,755,400 | 4,111 | 644.03 | 1,512,000 | -614,600 -28.90% |
| NIFTY | 28-Apr-26 | CE | 24,000.00 | 199.00 | 11.55 6.16% |
199.00 130.00 |
5,728,255 | 88,127 | 9,782.14 | 4,817,345 | 385,775 8.71% |
| NIFTY | 13-Apr-26 | CE | 23,400.00 | 213.50 | 11.45 5.67% |
213.50 110.05 |
5,727,540 | 88,116 | 9,314.70 | 692,900 | 230,295 49.78% |
| PNB | 28-Apr-26 | CE | 115.00 | 1.08 | -0.48 -30.77% |
1.33 0.94 |
5,720,000 | 715 | 63.49 | 8,576,000 | 592,000 7.41% |
| NIFTY | 13-Apr-26 | CE | 24,400.00 | 11.55 | -5.25 -31.25% |
15.55 7.05 |
5,688,865 | 87,521 | 547.27 | 1,370,135 | 1,013,025 283.67% |
| NIFTY | 07-Apr-26 | CE | 25,000.00 | 0.05 | -0.45 -90.00% |
0.50 0.05 |
5,681,975 | 87,415 | 9.66 | 1,240,005 | -1,125,540 -47.58% |
| SUZLON | 28-Apr-26 | CE | 50.00 | 0.14 | -0.02 -12.50% |
0.15 0.12 |
5,586,475 | 619 | 7.82 | 14,972,475 | 1,010,800 7.24% |
| NIFTY | 13-Apr-26 | CE | 22,950.00 | 447.65 | 28.20 6.72% |
454.65 264.00 |
5,582,850 | 85,890 | 19,933.01 | 226,590 | 78,780 53.30% |
| ETERNAL | 28-Apr-26 | CE | 230.00 | 12.60 | -0.71 -5.33% |
14.23 10.03 |
5,579,925 | 2,301 | 665.13 | 4,124,925 | 729,925 21.50% |
| SUZLON | 28-Apr-26 | CE | 44.00 | 0.81 | -0.09 -10.00% |
0.95 0.70 |
5,577,450 | 618 | 44.62 | 12,671,100 | 99,275 0.79% |
| ASHOKLEY | 28-Apr-26 | CE | 180.00 | 0.55 | -0.04 -6.78% |
0.64 0.41 |
5,570,000 | 1,114 | 26.74 | 7,435,000 | 290,000 4.06% |
| HINDALCO | 28-Apr-26 | CE | 950.00 | 36.20 | 12.50 52.74% |
45.15 26.50 |
5,522,300 | 7,889 | 2,105.65 | 660,100 | 175,700 36.27% |
| NATIONALUM | 28-Apr-26 | CE | 415.00 | 17.60 | 1.35 8.31% |
21.30 17.30 |
5,501,250 | 1,467 | 1,052.39 | 1,248,750 | 345,000 38.17% |
| FEDERALBNK | 28-Apr-26 | CE | 270.00 | 12.95 | 2.00 18.26% |
13.90 8.90 |
5,400,000 | 1,080 | 585.90 | 2,070,000 | -225,000 -9.80% |
| BIOCON | 28-Apr-26 | CE | 360.00 | 6.20 | -5.00 -44.64% |
13.85 6.00 |
5,382,500 | 2,153 | 468.82 | 1,337,500 | 612,500 84.48% |
| RELIANCE | 28-Apr-26 | CE | 1,330.00 | 22.80 | -6.20 -21.38% |
26.40 19.30 |
5,356,500 | 10,713 | 1,145.22 | 2,735,500 | 830,500 43.60% |
| FEDERALBNK | 28-Apr-26 | CE | 280.00 | 7.60 | 1.40 22.58% |
8.20 4.90 |
5,345,000 | 1,069 | 347.43 | 2,320,000 | 50,000 2.20% |
| UNIONBANK | 28-Apr-26 | CE | 180.00 | 4.80 | -0.67 -12.25% |
5.22 3.25 |
5,314,425 | 1,201 | 210.98 | 2,862,975 | 75,225 2.70% |
| RBLBANK | 28-Apr-26 | CE | 315.00 | 10.30 | -1.50 -12.71% |
10.50 7.10 |
5,311,775 | 1,673 | 444.06 | 2,124,075 | 320,675 17.78% |
| RBLBANK | 28-Apr-26 | CE | 330.00 | 4.60 | -1.05 -18.58% |
4.80 2.90 |
5,308,600 | 1,672 | 187.92 | 3,149,600 | 425,450 15.62% |
| BEL | 28-Apr-26 | CE | 430.00 | 12.90 | -0.90 -6.52% |
14.70 11.15 |
5,298,150 | 3,718 | 711.54 | 2,332,725 | 88,350 3.94% |
| MOTHERSON | 28-Apr-26 | CE | 115.00 | 2.58 | -0.07 -2.64% |
2.68 1.97 |
5,270,550 | 857 | 128.07 | 4,520,250 | 2,103,300 87.02% |
| WIPRO | 28-Apr-26 | CE | 215.00 | 2.60 | 1.00 62.50% |
2.91 1.66 |
5,259,000 | 1,753 | 134.63 | 1,425,000 | 444,000 45.26% |
| SAIL | 28-Apr-26 | CE | 160.00 | 7.51 | -0.40 -5.06% |
8.47 6.54 |
5,240,500 | 1,115 | 389.37 | 2,335,900 | 253,800 12.19% |
| JUBLFOOD | 28-Apr-26 | CE | 420.00 | 13.35 | -26.10 -66.16% |
26.60 12.65 |
5,141,250 | 4,113 | 790.72 | 1,353,750 | 1,293,750 2,156.25% |
| JUBLFOOD | 28-Apr-26 | CE | 440.00 | 7.05 | -20.20 -74.13% |
17.20 6.65 |
5,116,250 | 4,093 | 501.90 | 1,190,000 | 942,500 380.81% |
| HINDPETRO | 28-Apr-26 | CE | 340.00 | 11.30 | -0.80 -6.61% |
12.95 7.75 |
5,076,675 | 2,507 | 464.52 | 1,848,825 | -1,532,925 -45.33% |
| IDEA | 26-May-26 | CE | 12.00 | 0.13 | -0.03 -18.75% |
0.15 0.13 |
5,003,250 | 70 | 7.00 | 44,671,875 | 1,072,125 2.46% |
| IDEA | 26-May-26 | CE | 8.00 | 1.18 | -0.16 -11.94% |
1.25 1.12 |
4,931,775 | 69 | 57.21 | 3,716,700 | 3,001,950 420.00% |
| IOC | 28-Apr-26 | CE | 140.00 | 2.96 | -0.19 -6.03% |
3.15 2.19 |
4,918,875 | 1,009 | 130.35 | 8,799,375 | 146,250 1.69% |
| NIFTY | 13-Apr-26 | CE | 23,900.00 | 60.00 | -6.55 -9.84% |
61.15 32.80 |
4,832,425 | 74,345 | 2,225.81 | 772,785 | 371,995 92.82% |
| UNIONBANK | 28-Apr-26 | CE | 190.00 | 2.18 | -0.37 -14.51% |
2.46 1.40 |
4,756,875 | 1,075 | 91.33 | 3,234,675 | 1,026,600 46.49% |
| SBIN | 28-Apr-26 | CE | 1,020.00 | 39.60 | -5.00 -11.21% |
42.90 30.35 |
4,746,000 | 6,328 | 1,822.94 | 1,591,500 | 83,250 5.52% |
| BHEL | 28-Apr-26 | CE | 270.00 | 4.27 | 0.92 27.46% |
4.54 2.56 |
4,738,125 | 1,805 | 164.41 | 4,105,500 | 223,125 5.75% |
| KOTAKBANK | 28-Apr-26 | CE | 360.00 | 12.95 | 0.70 5.71% |
13.25 10.55 |
4,716,000 | 2,358 | 572.99 | 1,580,000 | 132,000 9.12% |
| SUZLON | 28-Apr-26 | CE | 43.00 | 1.17 | -0.13 -10.00% |
1.35 1.04 |
4,674,950 | 518 | 54.23 | 4,286,875 | 767,125 21.79% |
| NIFTY | 13-Apr-26 | CE | 24,100.00 | 31.50 | -6.65 -17.43% |
33.00 18.35 |
4,628,195 | 71,203 | 1,177.41 | 699,010 | 428,610 158.51% |
| FEDERALBNK | 28-Apr-26 | CE | 290.00 | 4.00 | 0.75 23.08% |
4.30 2.50 |
4,565,000 | 913 | 152.47 | 1,715,000 | 365,000 27.04% |
| NMDC | 28-Apr-26 | CE | 80.00 | 4.12 | 0.00 0.00% |
4.34 3.69 |
4,556,250 | 675 | 182.25 | 7,782,750 | -580,500 -6.94% |
| ONGC | 28-Apr-26 | CE | 315.00 | 1.55 | 0.20 14.81% |
1.90 1.35 |
4,538,250 | 2,017 | 71.70 | 6,653,250 | -1,341,000 -16.77% |
| ITC | 28-Apr-26 | CE | 305.00 | 3.30 | 0.70 26.92% |
3.45 2.20 |
4,489,600 | 2,806 | 133.79 | 2,424,000 | -209,600 -7.96% |
| FEDERALBNK | 28-Apr-26 | CE | 310.00 | 0.90 | 0.05 5.88% |
0.95 0.60 |
4,485,000 | 897 | 33.19 | 1,045,000 | -15,000 -1.42% |
| NIFTY | 13-Apr-26 | CE | 24,800.00 | 3.10 | -2.60 -45.61% |
7.15 2.35 |
4,480,645 | 68,933 | 139.80 | 1,258,270 | 634,140 101.60% |
| IEX | 28-Apr-26 | CE | 140.00 | 0.84 | -0.04 -4.55% |
1.11 0.42 |
4,387,500 | 1,170 | 37.29 | 4,976,250 | -386,250 -7.20% |
| TATASTEEL | 28-Apr-26 | CE | 215.00 | 1.43 | 0.15 11.72% |
1.46 1.02 |
4,306,500 | 783 | 53.40 | 4,218,500 | 830,500 24.51% |
| BHEL | 28-Apr-26 | CE | 255.00 | 10.01 | 2.32 30.17% |
10.49 6.03 |
4,270,875 | 1,627 | 360.89 | 2,601,375 | 454,125 21.15% |
| ITC | 28-Apr-26 | CE | 297.50 | 6.75 | 1.40 26.17% |
6.90 4.55 |
4,251,200 | 2,657 | 259.75 | 1,414,400 | -11,200 -0.79% |
| SBIN | 28-Apr-26 | CE | 1,100.00 | 9.05 | -1.95 -17.73% |
10.15 7.90 |
4,220,250 | 5,627 | 377.71 | 3,969,000 | 239,250 6.41% |
| RELIANCE | 28-Apr-26 | CE | 1,360.00 | 13.60 | -4.30 -24.02% |
16.05 11.35 |
4,213,000 | 8,426 | 550.22 | 4,908,500 | -70,500 -1.42% |
| ASHOKLEY | 28-Apr-26 | CE | 152.50 | 6.71 | 0.52 8.40% |
7.51 4.42 |
4,190,000 | 838 | 270.67 | 1,930,000 | 1,030,000 114.44% |
| BANKINDIA | 28-Apr-26 | CE | 145.00 | 3.65 | -2.39 -39.57% |
5.01 3.21 |
4,170,400 | 802 | 158.89 | 2,568,800 | 525,200 25.70% |
| ETERNAL | 28-Apr-26 | CE | 250.00 | 4.10 | -0.52 -11.26% |
5.04 3.28 |
4,168,575 | 1,719 | 165.08 | 5,077,950 | 417,100 8.95% |
| TATASTEEL | 28-Apr-26 | CE | 220.00 | 0.83 | 0.07 9.21% |
0.88 0.61 |
4,136,000 | 752 | 31.02 | 4,862,000 | 401,500 9.00% |
| NIFTY | 07-Apr-26 | CE | 22,550.00 | 572.50 | 92.35 19.23% |
583.40 204.90 |
4,097,210 | 63,034 | 14,070.23 | 252,460 | -196,170 -43.73% |
| IDFCFIRSTB | 28-Apr-26 | CE | 62.00 | 2.33 | -0.07 -2.92% |
2.48 1.95 |
4,081,000 | 440 | 92.64 | 5,583,550 | 231,875 4.33% |
| IDFCFIRSTB | 28-Apr-26 | CE | 75.00 | 0.08 | -0.01 -11.11% |
0.09 0.07 |
4,071,725 | 439 | 2.85 | 5,184,725 | 83,475 1.64% |
| NIFTY | 13-Apr-26 | CE | 25,500.00 | 1.40 | -0.30 -17.65% |
1.70 1.15 |
4,064,905 | 62,537 | 53.66 | 1,650,285 | 615,095 59.42% |
| BANKINDIA | 28-Apr-26 | CE | 150.00 | 2.22 | -1.73 -43.80% |
3.80 1.96 |
4,009,200 | 771 | 94.22 | 2,813,200 | 858,000 43.88% |
| BANKINDIA | 28-Apr-26 | CE | 140.00 | 5.65 | -3.12 -35.58% |
6.61 5.09 |
3,988,400 | 767 | 228.93 | 2,282,800 | 795,600 53.50% |
| BIOCON | 28-Apr-26 | CE | 380.00 | 2.40 | -1.70 -41.46% |
5.40 2.20 |
3,980,000 | 1,592 | 119.80 | 1,777,500 | 647,500 57.30% |
| HDFCBANK | 28-Apr-26 | CE | 780.00 | 20.50 | -1.30 -5.96% |
21.20 16.90 |
3,972,650 | 7,223 | 771.89 | 3,852,200 | 241,450 6.69% |
| BIOCON | 28-Apr-26 | CE | 370.00 | 3.75 | -3.15 -45.65% |
8.90 3.60 |
3,970,000 | 1,588 | 217.16 | 2,625,000 | 300,000 12.90% |
| IDFCFIRSTB | 28-Apr-26 | CE | 60.00 | 3.42 | -0.07 -2.01% |
3.61 2.96 |
3,969,700 | 428 | 133.78 | 9,729,475 | -630,700 -6.09% |
| TATAPOWER | 28-Apr-26 | CE | 400.00 | 6.30 | 0.00 0.00% |
7.05 4.70 |
3,935,300 | 2,714 | 239.27 | 4,798,050 | -29,000 -0.60% |
| JUBLFOOD | 28-Apr-26 | CE | 480.00 | 1.65 | -7.30 -81.56% |
8.55 1.65 |
3,890,000 | 3,112 | 96.86 | 991,250 | 533,750 116.67% |
| NIFTY | 07-Apr-26 | CE | 24,550.00 | 0.05 | -0.90 -94.74% |
1.25 0.05 |
3,886,675 | 59,795 | 10.11 | 804,765 | 8,255 1.04% |
| GAIL | 28-Apr-26 | CE | 150.00 | 2.69 | 0.30 12.55% |
2.88 1.87 |
3,868,200 | 1,228 | 93.22 | 3,654,000 | -645,750 -15.02% |
| NIFTY | 07-Apr-26 | CE | 24,450.00 | 0.05 | -0.95 -95.00% |
0.75 0.05 |
3,862,300 | 59,420 | 7.72 | 672,945 | -5,720 -0.84% |
| NIFTY | 13-Apr-26 | CE | 23,050.00 | 388.15 | 25.20 6.94% |
391.95 224.45 |
3,837,665 | 59,041 | 12,295.88 | 218,205 | 51,285 30.72% |
| RELIANCE | 28-Apr-26 | CE | 1,450.00 | 3.70 | -0.90 -19.57% |
4.15 3.00 |
3,819,000 | 7,638 | 127.55 | 3,680,000 | 753,000 25.73% |
| FEDERALBNK | 28-Apr-26 | CE | 275.00 | 10.00 | 1.60 19.05% |
10.85 6.65 |
3,805,000 | 761 | 322.66 | 1,075,000 | 150,000 16.22% |
| BANKBARODA | 28-Apr-26 | CE | 260.00 | 9.00 | -1.55 -14.69% |
9.99 8.03 |
3,796,650 | 1,298 | 340.18 | 3,173,625 | 187,200 6.27% |
| BAJFINANCE | 28-Apr-26 | CE | 850.00 | 35.35 | 2.15 6.48% |
40.60 30.05 |
3,774,000 | 5,032 | 1,338.64 | 1,233,750 | -114,750 -8.51% |
| IRFC | 28-Apr-26 | CE | 95.00 | 2.98 | 0.02 0.68% |
3.32 2.55 |
3,731,500 | 878 | 108.59 | 2,622,250 | 119,000 4.75% |
| VEDL | 28-Apr-26 | CE | 715.00 | 27.65 | 10.65 62.65% |
31.90 18.25 |
3,714,500 | 3,230 | 1,034.49 | 507,150 | 327,750 182.69% |
| VEDL | 28-Apr-26 | CE | 800.00 | 4.20 | 1.40 50.00% |
5.30 3.15 |
3,697,250 | 3,215 | 166.75 | 1,818,150 | 27,600 1.54% |
| MOTHERSON | 28-Apr-26 | CE | 110.00 | 4.57 | -0.01 -0.22% |
4.70 3.38 |
3,696,150 | 601 | 154.13 | 3,284,100 | 246,000 8.10% |
| NIFTY | 07-Apr-26 | CE | 24,700.00 | 0.05 | -0.75 -93.75% |
0.65 0.05 |
3,681,145 | 56,633 | 9.20 | 442,000 | -884,715 -66.68% |
| HDFCBANK | 28-Apr-26 | CE | 760.00 | 31.75 | -1.30 -3.93% |
32.95 26.50 |
3,660,800 | 6,656 | 1,080.67 | 3,137,750 | 286,550 10.05% |
| IDEA | 26-May-26 | CE | 14.00 | 0.07 | -0.01 -12.50% |
0.09 0.07 |
3,645,225 | 51 | 2.55 | 11,650,425 | 214,425 1.88% |
| RELIANCE | 28-Apr-26 | CE | 1,500.00 | 1.85 | -0.50 -21.28% |
2.15 1.60 |
3,645,000 | 7,290 | 64.15 | 5,825,000 | 325,000 5.91% |
| PGEL | 28-Apr-26 | CE | 450.00 | 21.35 | -8.25 -27.87% |
27.80 17.00 |
3,634,700 | 3,826 | 784.37 | 752,400 | -581,400 -43.59% |
| IOC | 28-Apr-26 | CE | 150.00 | 0.85 | -0.12 -12.37% |
0.92 0.64 |
3,622,125 | 743 | 27.89 | 5,669,625 | 87,750 1.57% |
| BIOCON | 28-Apr-26 | CE | 350.00 | 9.80 | -7.10 -42.01% |
20.20 9.45 |
3,617,500 | 1,447 | 433.74 | 1,315,000 | 647,500 97.00% |
| BEL | 28-Apr-26 | CE | 450.00 | 5.55 | -0.50 -8.26% |
6.50 4.80 |
3,612,375 | 2,535 | 211.32 | 3,479,850 | 25,650 0.74% |
| IDFCFIRSTB | 28-Apr-26 | CE | 70.00 | 0.28 | -0.03 -9.68% |
0.30 0.26 |
3,607,975 | 389 | 10.10 | 14,812,175 | 565,775 3.97% |
| JUBLFOOD | 28-Apr-26 | CE | 470.00 | 2.45 | -9.70 -79.84% |
8.00 2.30 |
3,606,250 | 2,885 | 123.69 | 708,750 | 388,750 121.48% |
| NIFTY | 13-Apr-26 | CE | 22,850.00 | 506.50 | 29.65 6.22% |
522.80 315.55 |
3,600,285 | 55,389 | 14,247.05 | 140,270 | 5,525 4.10% |
| NIFTY | 13-Apr-26 | CE | 26,000.00 | 1.05 | -0.20 -16.00% |
1.30 0.85 |
3,596,190 | 55,326 | 34.16 | 1,717,690 | 563,810 48.86% |
| INFY | 28-Apr-26 | CE | 1,400.00 | 20.00 | 6.05 43.37% |
20.85 11.40 |
3,562,000 | 8,905 | 615.87 | 1,922,800 | -177,200 -8.44% |
| BAJFINANCE | 28-Apr-26 | CE | 900.00 | 13.15 | 1.15 9.58% |
16.15 9.15 |
3,541,500 | 4,722 | 466.06 | 1,633,500 | 60,750 3.86% |
| ONGC | 28-Apr-26 | CE | 310.00 | 2.05 | 0.35 20.59% |
2.50 1.45 |
3,539,250 | 1,573 | 70.43 | 5,062,500 | 261,000 5.44% |
| RELIANCE | 28-Apr-26 | CE | 1,290.00 | 43.70 | -7.00 -13.81% |
47.25 38.20 |
3,519,000 | 7,038 | 1,452.29 | 635,500 | 278,500 78.01% |
| VEDL | 28-Apr-26 | CE | 730.00 | 20.35 | 8.25 68.18% |
24.20 13.10 |
3,494,850 | 3,039 | 704.91 | 1,013,150 | 90,850 9.85% |
| IDFCFIRSTB | 28-Apr-26 | CE | 61.00 | 2.82 | -0.10 -3.42% |
3.00 2.54 |
3,459,575 | 373 | 96.87 | 3,719,275 | 148,400 4.16% |
| RBLBANK | 28-Apr-26 | CE | 350.00 | 1.55 | -0.40 -20.51% |
1.60 0.90 |
3,454,400 | 1,088 | 39.03 | 1,622,425 | 517,525 46.84% |
| NIFTY | 13-Apr-26 | CE | 22,700.00 | 621.10 | 42.95 7.43% |
628.00 393.85 |
3,446,235 | 53,019 | 16,855.54 | 512,850 | 122,590 31.41% |
| ETERNAL | 28-Apr-26 | CE | 235.00 | 9.83 | -0.71 -6.74% |
11.50 7.83 |
3,424,100 | 1,412 | 330.08 | 2,359,525 | 334,650 16.53% |
| NTPC | 28-Apr-26 | CE | 380.00 | 4.20 | 0.30 7.69% |
4.95 3.15 |
3,394,500 | 2,263 | 144.61 | 2,997,000 | 88,500 3.04% |
| SUZLON | 28-Apr-26 | CE | 41.00 | 2.16 | -0.17 -7.30% |
2.46 1.96 |
3,393,400 | 376 | 74.65 | 3,898,800 | -451,250 -10.37% |
| ADANIPOWER | 28-Apr-26 | CE | 165.00 | 8.07 | -0.83 -9.33% |
10.65 7.98 |
3,386,700 | 954 | 327.16 | 1,029,500 | -234,300 -18.54% |
| NIFTY | 13-Apr-26 | CE | 24,900.00 | 2.55 | -1.40 -35.44% |
4.00 1.75 |
3,381,040 | 52,016 | 79.12 | 1,331,915 | 671,515 101.68% |
| TATASTEEL | 28-Apr-26 | CE | 190.00 | 11.68 | 0.72 6.57% |
12.40 9.66 |
3,377,000 | 614 | 370.46 | 5,291,000 | -22,000 -0.41% |
| NIFTY | 28-Apr-26 | CE | 24,500.00 | 82.40 | 2.80 3.52% |
82.40 55.40 |
3,373,175 | 51,895 | 2,382.81 | 3,126,890 | 208,195 7.13% |
| NATIONALUM | 28-Apr-26 | CE | 450.00 | 5.95 | 0.10 1.71% |
7.75 5.80 |
3,363,750 | 897 | 226.72 | 1,882,500 | 135,000 7.73% |
| PNB | 28-Apr-26 | CE | 120.00 | 0.50 | -0.23 -31.51% |
0.72 0.44 |
3,360,000 | 420 | 17.47 | 8,680,000 | 944,000 12.20% |
| SBIN | 28-Apr-26 | CE | 1,050.00 | 24.40 | -3.55 -12.70% |
26.90 21.10 |
3,360,000 | 4,480 | 796.99 | 2,273,250 | 155,250 7.33% |
| SBIN | 28-Apr-26 | CE | 1,030.00 | 34.10 | -4.50 -11.66% |
37.15 29.50 |
3,328,500 | 4,438 | 1,102.40 | 867,750 | -201,000 -18.81% |
| GMRAIRPORT | 28-Apr-26 | CE | 90.00 | 4.43 | -0.09 -1.99% |
4.54 3.47 |
3,306,150 | 474 | 136.21 | 3,201,525 | 48,825 1.55% |
| COALINDIA | 28-Apr-26 | CE | 470.00 | 8.15 | 0.00 0.00% |
10.15 7.30 |
3,300,750 | 2,445 | 285.84 | 1,752,300 | 210,600 13.66% |
| NIFTY | 13-Apr-26 | CE | 24,700.00 | 4.50 | -2.95 -39.60% |
5.95 3.10 |
3,296,670 | 50,718 | 136.15 | 696,475 | 210,795 43.40% |
| GMRAIRPORT | 28-Apr-26 | CE | 100.00 | 0.87 | -0.09 -9.38% |
0.96 0.72 |
3,271,275 | 469 | 28.79 | 4,812,750 | 425,475 9.70% |
| IRFC | 28-Apr-26 | CE | 100.00 | 1.36 | -0.02 -1.45% |
1.59 1.17 |
3,251,250 | 765 | 44.22 | 4,258,500 | 85,000 2.04% |
| KALYANKJIL | 28-Apr-26 | CE | 420.00 | 16.40 | -4.75 -22.46% |
28.75 16.00 |
3,248,875 | 2,765 | 671.22 | 692,075 | 11,750 1.73% |
| NMDC | 28-Apr-26 | CE | 90.00 | 0.57 | -0.06 -9.52% |
0.69 0.50 |
3,246,750 | 481 | 18.18 | 6,736,500 | 378,000 5.94% |
| BAJFINANCE | 28-Apr-26 | CE | 860.00 | 30.45 | 2.70 9.73% |
34.75 24.75 |
3,240,750 | 4,321 | 974.82 | 932,250 | 174,000 22.95% |
| ETERNAL | 28-Apr-26 | CE | 260.00 | 2.11 | -0.36 -14.57% |
2.69 1.75 |
3,237,375 | 1,335 | 66.04 | 4,563,850 | 101,850 2.28% |
| HINDZINC | 28-Apr-26 | CE | 550.00 | 17.20 | 4.65 37.05% |
18.00 9.95 |
3,235,225 | 2,641 | 484.31 | 1,323,000 | 282,975 27.21% |
| NIFTY | 28-Apr-26 | CE | 23,500.00 | 400.00 | 25.50 6.81% |
402.60 271.25 |
3,216,330 | 49,482 | 11,090.55 | 3,239,210 | -126,750 -3.77% |
| BHARTIARTL | 28-Apr-26 | CE | 1,820.00 | 49.40 | 13.20 36.46% |
50.70 28.20 |
3,216,225 | 6,771 | 1,393.59 | 591,375 | -91,200 -13.36% |
| HUDCO | 28-Apr-26 | CE | 180.00 | 4.50 | 0.43 10.57% |
4.60 3.20 |
3,216,225 | 1,159 | 125.11 | 1,734,375 | 177,600 11.41% |
| VEDL | 28-Apr-26 | CE | 740.00 | 16.35 | 6.60 67.69% |
19.80 10.65 |
3,200,450 | 2,783 | 527.11 | 1,238,550 | 164,450 15.31% |
| NATIONALUM | 28-Apr-26 | CE | 430.00 | 11.40 | 0.75 7.04% |
14.35 10.50 |
3,198,750 | 853 | 404.32 | 1,323,750 | 48,750 3.82% |
| ONGC | 28-Apr-26 | CE | 280.00 | 12.80 | 2.50 24.27% |
13.50 9.15 |
3,159,000 | 1,404 | 378.13 | 1,872,000 | -63,000 -3.26% |
| ITC | 28-Apr-26 | CE | 290.00 | 11.90 | 2.05 20.81% |
12.20 8.60 |
3,156,800 | 1,973 | 340.93 | 2,611,200 | -392,000 -13.05% |
| GAIL | 28-Apr-26 | CE | 145.00 | 4.91 | 0.62 14.45% |
5.17 3.45 |
3,150,000 | 1,000 | 139.55 | 1,471,050 | 176,400 13.63% |
| NYKAA | 28-Apr-26 | CE | 250.00 | 7.72 | -3.55 -31.50% |
11.50 7.42 |
3,115,625 | 997 | 256.42 | 1,243,750 | 409,375 49.06% |
| HINDALCO | 28-Apr-26 | CE | 970.00 | 27.30 | 10.40 61.54% |
34.85 18.35 |
3,098,900 | 4,427 | 914.80 | 408,800 | 189,700 86.58% |
| IREDA | 28-Apr-26 | CE | 120.00 | 3.10 | -0.42 -11.93% |
3.34 2.52 |
3,091,200 | 896 | 90.88 | 3,543,150 | -407,100 -10.31% |
| NIFTY | 07-Apr-26 | CE | 24,250.00 | 0.05 | -1.45 -96.67% |
1.10 0.05 |
3,089,385 | 47,529 | 9.89 | 368,225 | -313,495 -45.99% |
| IDFCFIRSTB | 28-Apr-26 | CE | 63.00 | 1.85 | -0.08 -4.15% |
2.00 1.56 |
3,088,575 | 333 | 57.76 | 6,640,900 | 120,575 1.85% |
| NHPC | 28-Apr-26 | CE | 80.00 | 0.95 | -0.36 -27.48% |
1.22 0.95 |
3,084,800 | 482 | 32.70 | 6,112,000 | 844,800 16.04% |
| NTPC | 28-Apr-26 | CE | 400.00 | 1.10 | -0.05 -4.35% |
1.40 0.95 |
3,075,000 | 2,050 | 36.29 | 5,214,000 | 85,500 1.67% |
| ADANIPOWER | 28-Apr-26 | CE | 170.00 | 6.11 | -0.60 -8.94% |
8.19 6.00 |
3,074,300 | 866 | 228.42 | 1,196,350 | -110,050 -8.42% |
| ONGC | 28-Apr-26 | CE | 330.00 | 0.65 | 0.05 8.33% |
0.85 0.60 |
3,048,750 | 1,355 | 20.12 | 1,125,000 | 290,250 34.77% |
| NIFTY | 07-Apr-26 | CE | 24,150.00 | 0.05 | -2.00 -97.56% |
1.15 0.05 |
3,044,340 | 46,836 | 9.13 | 329,420 | -274,560 -45.46% |
| SBIN | 28-Apr-26 | CE | 1,040.00 | 28.85 | -4.50 -13.49% |
31.65 25.05 |
3,021,000 | 4,028 | 849.51 | 1,026,000 | 26,250 2.63% |
| RELIANCE | 28-Apr-26 | CE | 1,380.00 | 9.90 | -3.20 -24.43% |
11.65 8.20 |
3,011,500 | 6,023 | 280.97 | 2,501,500 | 268,500 12.02% |
| JUBLFOOD | 28-Apr-26 | CE | 550.00 | 0.30 | -0.80 -72.73% |
0.80 0.25 |
3,002,500 | 2,402 | 12.01 | 1,573,750 | 808,750 105.72% |
| KALYANKJIL | 28-Apr-26 | CE | 430.00 | 12.15 | -4.30 -26.14% |
23.80 12.00 |
2,976,275 | 2,533 | 474.42 | 445,325 | 225,600 102.67% |
| NIFTY | 13-Apr-26 | CE | 25,100.00 | 2.00 | -0.30 -13.04% |
2.20 1.40 |
2,972,710 | 45,734 | 49.05 | 1,324,115 | 15,600 1.19% |
| WIPRO | 28-Apr-26 | CE | 225.00 | 1.01 | 0.38 60.32% |
1.16 0.66 |
2,970,000 | 990 | 30.00 | 924,000 | 297,000 47.37% |
| TATAPOWER | 28-Apr-26 | CE | 390.00 | 10.45 | 0.05 0.48% |
11.55 8.00 |
2,937,700 | 2,026 | 300.23 | 1,831,350 | -17,400 -0.94% |
| JUBLFOOD | 28-Apr-26 | CE | 425.00 | 11.65 | -25.80 -68.89% |
23.45 10.85 |
2,937,500 | 2,350 | 409.19 | 402,500 | 370,000 1,138.46% |
| TCS | 28-Apr-26 | CE | 2,500.00 | 107.55 | 32.65 43.59% |
111.60 63.75 |
2,933,000 | 16,760 | 2,726.81 | 864,325 | -148,925 -14.70% |
| BEL | 28-Apr-26 | CE | 425.00 | 15.60 | -0.95 -5.74% |
17.40 13.50 |
2,926,950 | 2,054 | 467.43 | 1,083,000 | -34,200 -3.06% |
| SUZLON | 28-Apr-26 | CE | 40.00 | 2.80 | -0.19 -6.35% |
3.16 2.56 |
2,915,075 | 323 | 82.79 | 6,281,400 | 126,350 2.05% |
| WIPRO | 28-Apr-26 | CE | 230.00 | 0.63 | 0.20 46.51% |
0.75 0.50 |
2,877,000 | 959 | 18.70 | 2,115,000 | 186,000 9.64% |
| NIFTY | 13-Apr-26 | CE | 24,600.00 | 5.85 | -4.10 -41.21% |
10.00 4.15 |
2,847,780 | 43,812 | 153.50 | 755,365 | 233,350 44.70% |
| HDFCBANK | 28-Apr-26 | CE | 765.00 | 28.75 | -1.15 -3.85% |
29.25 23.90 |
2,844,050 | 5,171 | 757.09 | 782,650 | 184,800 30.91% |
| NYKAA | 28-Apr-26 | CE | 260.00 | 4.03 | -2.54 -38.66% |
6.69 3.85 |
2,843,750 | 910 | 128.54 | 1,421,875 | 243,750 20.69% |
| TMPV | 28-Apr-26 | CE | 310.00 | 11.95 | -0.35 -2.85% |
12.20 9.70 |
2,833,600 | 3,542 | 308.01 | 1,413,600 | -12,800 -0.90% |
| NIFTY | 07-Apr-26 | CE | 22,400.00 | 723.35 | 110.35 18.00% |
730.35 326.65 |
2,829,255 | 43,527 | 13,983.88 | 242,125 | -171,080 -41.40% |
| NMDC | 28-Apr-26 | CE | 92.00 | 0.36 | -0.08 -18.18% |
0.48 0.33 |
2,828,250 | 419 | 10.75 | 6,068,250 | 398,250 7.02% |
| ONGC | 28-Apr-26 | CE | 286.00 | 9.00 | 1.90 26.76% |
9.80 6.90 |
2,826,000 | 1,256 | 238.51 | 855,000 | 11,250 1.33% |
| PFC | 28-Apr-26 | CE | 410.00 | 13.60 | -0.70 -4.90% |
15.70 12.75 |
2,782,000 | 2,140 | 394.49 | 1,454,700 | 154,700 11.90% |
| BHEL | 28-Apr-26 | CE | 280.00 | 2.22 | 0.39 21.31% |
2.43 1.40 |
2,779,875 | 1,059 | 52.26 | 2,278,500 | 81,375 3.70% |
| BPCL | 28-Apr-26 | CE | 290.00 | 7.10 | -1.15 -13.94% |
7.40 5.25 |
2,776,850 | 1,406 | 170.50 | 1,975,000 | 11,850 0.60% |
| JIOFIN | 28-Apr-26 | CE | 240.00 | 6.90 | -0.93 -11.88% |
7.66 6.34 |
2,763,600 | 1,176 | 191.24 | 3,607,250 | 291,400 8.79% |
| CONCOR | 28-Apr-26 | CE | 450.00 | 18.95 | 0.25 1.34% |
19.80 15.00 |
2,737,500 | 2,190 | 503.43 | 696,250 | -103,750 -12.97% |
| BPCL | 28-Apr-26 | CE | 280.00 | 11.40 | -1.35 -10.59% |
11.80 8.70 |
2,723,525 | 1,379 | 270.99 | 1,200,800 | 7,900 0.66% |
| JUBLFOOD | 28-Apr-26 | CE | 435.00 | 8.40 | -21.95 -72.32% |
18.45 7.90 |
2,713,750 | 2,171 | 321.31 | 598,750 | 392,500 190.30% |
| NIFTY | 28-Apr-26 | CE | 25,000.00 | 30.50 | -2.35 -7.15% |
35.55 23.00 |
2,711,670 | 41,718 | 780.69 | 3,326,895 | 148,200 4.66% |
| NBCC | 28-Apr-26 | CE | 85.00 | 3.97 | -0.46 -10.38% |
4.33 3.55 |
2,710,500 | 417 | 103.54 | 2,275,000 | 195,000 9.38% |
| TCS | 28-Apr-26 | CE | 2,600.00 | 57.50 | 20.70 56.25% |
60.85 31.20 |
2,676,625 | 15,295 | 1,383.82 | 884,800 | 126,875 16.74% |
| BPCL | 28-Apr-26 | CE | 300.00 | 4.10 | -0.90 -18.00% |
4.30 3.05 |
2,672,175 | 1,353 | 95.13 | 2,044,125 | 132,325 6.92% |
| NIFTY | 07-Apr-26 | CE | 25,500.00 | 0.05 | -0.30 -85.71% |
0.35 0.05 |
2,667,275 | 41,035 | 2.93 | 846,495 | -365,170 -30.14% |
| GMRAIRPORT | 28-Apr-26 | CE | 95.00 | 2.05 | -0.14 -6.39% |
2.22 1.10 |
2,664,450 | 382 | 53.02 | 3,752,550 | -341,775 -8.35% |
| NIFTY | 13-Apr-26 | CE | 23,150.00 | 330.85 | 19.35 6.21% |
336.00 186.15 |
2,647,385 | 40,729 | 7,310.75 | 266,825 | 164,320 160.30% |
| BEL | 28-Apr-26 | CE | 440.00 | 8.70 | -0.55 -5.95% |
10.00 6.95 |
2,622,000 | 1,840 | 234.93 | 2,100,450 | 68,400 3.37% |
| NTPC | 28-Apr-26 | CE | 367.50 | 9.70 | 0.95 10.86% |
10.70 7.55 |
2,622,000 | 1,748 | 253.02 | 4,027,500 | -6,000 -0.15% |
| HINDZINC | 28-Apr-26 | CE | 540.00 | 22.15 | 5.45 32.63% |
22.90 13.00 |
2,620,275 | 2,139 | 496.02 | 726,425 | 151,900 26.44% |
| VEDL | 28-Apr-26 | CE | 705.00 | 33.35 | 12.45 59.57% |
37.70 22.50 |
2,608,200 | 2,268 | 816.63 | 440,450 | 5,750 1.32% |
| OIL | 28-Apr-26 | CE | 490.00 | 14.55 | 3.65 33.49% |
18.00 9.70 |
2,602,600 | 1,859 | 388.05 | 574,000 | 12,600 2.24% |
| OIL | 28-Apr-26 | CE | 480.00 | 19.60 | 5.35 37.54% |
23.25 13.00 |
2,585,800 | 1,847 | 485.61 | 630,000 | -119,000 -15.89% |
| COALINDIA | 28-Apr-26 | CE | 465.00 | 10.05 | -0.05 -0.50% |
12.30 8.90 |
2,575,800 | 1,908 | 272.78 | 1,046,250 | 202,500 24.00% |
| PFC | 28-Apr-26 | CE | 405.00 | 16.25 | -0.65 -3.85% |
18.40 15.10 |
2,561,000 | 1,970 | 433.58 | 499,200 | -19,500 -3.76% |
| HINDZINC | 28-Apr-26 | CE | 530.00 | 27.80 | 6.80 32.38% |
28.60 17.40 |
2,559,025 | 2,089 | 591.13 | 923,650 | -150,675 -14.03% |
| NATIONALUM | 28-Apr-26 | CE | 460.00 | 4.15 | 0.00 0.00% |
5.70 4.05 |
2,557,500 | 682 | 126.08 | 1,121,250 | -123,750 -9.94% |
| NMDC | 28-Apr-26 | CE | 81.00 | 3.47 | -0.06 -1.70% |
3.80 3.17 |
2,538,000 | 376 | 85.78 | 2,160,000 | 135,000 6.67% |
| BANKINDIA | 28-Apr-26 | CE | 137.00 | 7.11 | -3.53 -33.18% |
8.11 6.53 |
2,532,400 | 487 | 182.59 | 946,400 | 655,200 225.00% |
| TATASTEEL | 28-Apr-26 | CE | 198.00 | 6.77 | 0.44 6.95% |
6.91 5.33 |
2,519,000 | 458 | 157.94 | 896,500 | 220,000 32.52% |
| POWERGRID | 28-Apr-26 | CE | 300.00 | 6.05 | -0.50 -7.63% |
6.45 5.35 |
2,509,900 | 1,321 | 148.34 | 4,105,900 | -163,400 -3.83% |
| BHARTIARTL | 28-Apr-26 | CE | 1,800.00 | 62.20 | 16.15 35.07% |
63.45 35.00 |
2,499,925 | 5,263 | 1,328.96 | 855,950 | -210,425 -19.73% |
| ONGC | 28-Apr-26 | CE | 293.00 | 5.50 | 1.05 23.60% |
6.45 3.65 |
2,499,750 | 1,111 | 132.99 | 9,794,250 | 6,750 0.07% |
| HINDALCO | 28-Apr-26 | CE | 980.00 | 23.15 | 9.10 64.77% |
30.30 17.55 |
2,499,000 | 3,570 | 631.75 | 373,800 | 138,600 58.93% |
| YESBANK | 26-May-26 | CE | 24.00 | 0.06 | -0.03 -33.33% |
0.09 0.06 |
2,488,000 | 80 | 1.49 | 3,825,300 | 31,100 0.82% |
| ASHOKLEY | 28-Apr-26 | CE | 175.00 | 0.89 | 0.01 1.14% |
1.02 0.61 |
2,460,000 | 492 | 19.68 | 2,340,000 | -85,000 -3.51% |
| SAIL | 28-Apr-26 | CE | 170.00 | 3.60 | -0.20 -5.26% |
4.23 2.97 |
2,444,000 | 520 | 86.52 | 1,607,400 | 206,800 14.77% |
| HINDZINC | 28-Apr-26 | CE | 600.00 | 4.50 | 1.35 42.86% |
4.55 2.70 |
2,426,725 | 1,981 | 88.82 | 2,936,325 | -280,525 -8.72% |
| RECLTD | 28-Apr-26 | CE | 330.00 | 12.45 | 0.70 5.96% |
13.00 10.00 |
2,424,800 | 1,732 | 285.40 | 2,608,200 | -93,800 -3.47% |
| PGEL | 28-Apr-26 | CE | 500.00 | 7.30 | -4.25 -36.80% |
11.05 5.95 |
2,421,550 | 2,549 | 180.65 | 1,860,100 | 496,850 36.45% |
| IEX | 28-Apr-26 | CE | 127.00 | 4.55 | 0.07 1.56% |
5.21 3.98 |
2,415,000 | 644 | 109.88 | 1,046,250 | 11,250 1.09% |
| COALINDIA | 28-Apr-26 | CE | 480.00 | 5.20 | 0.00 0.00% |
6.60 4.50 |
2,408,400 | 1,784 | 132.46 | 1,459,350 | -25,650 -1.73% |
| PNB | 28-Apr-26 | CE | 108.00 | 3.01 | -0.99 -24.75% |
3.63 2.69 |
2,400,000 | 300 | 74.88 | 2,136,000 | 176,000 8.98% |
| NTPC | 28-Apr-26 | CE | 410.00 | 0.60 | -0.05 -7.69% |
0.80 0.55 |
2,395,500 | 1,597 | 16.05 | 1,185,000 | 90,000 8.22% |
| BHARTIARTL | 28-Apr-26 | CE | 1,900.00 | 16.05 | 4.40 37.77% |
16.50 8.90 |
2,391,625 | 5,035 | 337.46 | 1,261,125 | -81,700 -6.08% |
| BIOCON | 28-Apr-26 | CE | 355.00 | 7.90 | -6.05 -43.37% |
16.80 7.60 |
2,390,000 | 956 | 244.26 | 882,500 | 227,500 34.73% |
| CANBK | 28-Apr-26 | CE | 150.00 | 0.51 | -0.18 -26.09% |
0.64 0.46 |
2,382,750 | 353 | 12.63 | 7,674,750 | -27,000 -0.35% |
| AXISBANK | 28-Apr-26 | CE | 1,240.00 | 46.40 | -0.95 -2.01% |
50.15 35.50 |
2,381,250 | 3,810 | 964.17 | 999,375 | -12,500 -1.24% |
| ICICIBANK | 28-Apr-26 | CE | 1,300.00 | 13.25 | 2.15 19.37% |
13.75 8.10 |
2,378,600 | 3,398 | 264.74 | 1,851,500 | 30,100 1.65% |
| IEX | 28-Apr-26 | CE | 135.00 | 1.65 | -0.01 -0.60% |
2.09 1.14 |
2,377,500 | 634 | 40.89 | 1,740,000 | 187,500 12.08% |
| KALYANKJIL | 28-Apr-26 | CE | 440.00 | 9.25 | -3.30 -26.29% |
20.00 8.85 |
2,368,800 | 2,016 | 296.10 | 608,650 | 12,925 2.17% |
| MANAPPURAM | 28-Apr-26 | CE | 260.00 | 7.65 | -3.05 -28.50% |
10.00 7.50 |
2,337,000 | 779 | 195.84 | 2,466,000 | 45,000 1.86% |
| HINDALCO | 28-Apr-26 | CE | 940.00 | 41.80 | 14.00 50.36% |
50.80 31.00 |
2,321,200 | 3,316 | 986.51 | 207,900 | -294,000 -58.58% |
| NIFTY | 07-Apr-26 | CE | 24,750.00 | 0.05 | -0.80 -94.12% |
0.85 0.05 |
2,289,365 | 35,221 | 5.49 | 230,360 | -609,375 -72.57% |
| WIPRO | 28-Apr-26 | CE | 207.50 | 5.00 | 1.86 59.24% |
5.43 3.26 |
2,286,000 | 762 | 111.10 | 600,000 | 18,000 3.09% |
| DELHIVERY | 28-Apr-26 | CE | 450.00 | 14.95 | 2.50 20.08% |
18.40 10.45 |
2,282,500 | 1,100 | 364.06 | 672,300 | 265,600 65.31% |
| CANBK | 28-Apr-26 | CE | 145.00 | 0.93 | -0.29 -23.77% |
1.13 0.84 |
2,281,500 | 338 | 21.67 | 2,956,500 | -270,000 -8.37% |
| BHEL | 28-Apr-26 | CE | 245.00 | 16.26 | 3.82 30.71% |
16.52 10.20 |
2,268,000 | 864 | 276.47 | 708,750 | -168,000 -19.16% |
| KOTAKBANK | 28-Apr-26 | CE | 370.00 | 7.80 | 0.35 4.70% |
8.05 6.20 |
2,258,000 | 1,129 | 165.96 | 4,172,000 | -282,000 -6.33% |
| MOTHERSON | 28-Apr-26 | CE | 112.00 | 3.68 | -0.03 -0.81% |
3.75 2.23 |
2,244,750 | 365 | 79.24 | 2,004,900 | 1,027,050 105.03% |
| JIOFIN | 28-Apr-26 | CE | 250.00 | 3.58 | -0.57 -13.73% |
3.96 3.19 |
2,237,200 | 952 | 79.64 | 3,055,000 | 94,000 3.17% |
| WIPRO | 28-Apr-26 | CE | 240.00 | 0.33 | 0.08 32.00% |
0.39 0.27 |
2,235,000 | 745 | 7.38 | 1,845,000 | 150,000 8.85% |
| BANKBARODA | 28-Apr-26 | CE | 280.00 | 2.54 | -0.79 -23.72% |
2.95 2.24 |
2,231,775 | 763 | 57.36 | 3,191,175 | -225,225 -6.59% |
| BEL | 28-Apr-26 | CE | 500.00 | 0.70 | -0.15 -17.65% |
0.85 0.65 |
2,225,850 | 1,562 | 17.14 | 5,144,250 | 446,025 9.49% |
| DLF | 28-Apr-26 | CE | 530.00 | 25.70 | 1.75 7.31% |
27.60 18.85 |
2,223,375 | 2,695 | 526.94 | 607,200 | 37,125 6.51% |
| KALYANKJIL | 28-Apr-26 | CE | 450.00 | 6.55 | -2.90 -30.69% |
14.70 6.30 |
2,212,525 | 1,883 | 215.94 | 716,750 | 299,625 71.83% |
| AMBUJACEM | 28-Apr-26 | CE | 430.00 | 12.90 | -4.15 -24.34% |
15.15 11.35 |
2,209,200 | 2,104 | 287.64 | 929,250 | 261,450 39.15% |
| UNIONBANK | 28-Apr-26 | CE | 185.00 | 3.21 | -0.57 -15.08% |
3.59 2.15 |
2,203,650 | 498 | 60.38 | 889,425 | 128,325 16.86% |
| IEX | 28-Apr-26 | CE | 126.00 | 5.09 | 0.13 2.62% |
5.80 4.42 |
2,190,000 | 584 | 111.25 | 386,250 | 97,500 33.77% |
| RELIANCE | 28-Apr-26 | CE | 1,370.00 | 11.65 | -3.65 -23.86% |
15.30 9.65 |
2,186,000 | 4,372 | 238.93 | 1,607,000 | -60,500 -3.63% |
| BANKBARODA | 28-Apr-26 | CE | 270.00 | 4.91 | -1.19 -19.51% |
5.60 4.34 |
2,182,050 | 746 | 108.45 | 2,644,200 | 155,025 6.23% |
| JINDALSTEL | 28-Apr-26 | CE | 1,160.00 | 43.70 | 16.40 60.07% |
45.45 26.15 |
2,181,250 | 3,490 | 803.57 | 184,375 | 16,250 9.67% |
| SBIN | 28-Apr-26 | CE | 1,025.00 | 36.90 | -4.50 -10.87% |
39.90 31.95 |
2,178,000 | 2,904 | 781.90 | 457,500 | 102,000 28.69% |
| BHARTIARTL | 28-Apr-26 | CE | 1,840.00 | 39.00 | 11.30 40.79% |
39.45 21.25 |
2,176,925 | 4,583 | 742.77 | 736,250 | -159,600 -17.82% |
| UNIONBANK | 28-Apr-26 | CE | 195.00 | 1.41 | -0.29 -17.06% |
1.63 0.93 |
2,172,675 | 491 | 29.33 | 1,252,275 | 694,725 124.60% |
| COALINDIA | 28-Apr-26 | CE | 500.00 | 2.05 | -0.10 -4.65% |
2.85 1.90 |
2,164,050 | 1,603 | 48.26 | 3,717,900 | 529,200 16.60% |
| BHEL | 28-Apr-26 | CE | 265.00 | 5.79 | 1.45 33.41% |
6.05 3.44 |
2,163,000 | 824 | 102.09 | 1,207,500 | -144,375 -10.68% |
| IRFC | 28-Apr-26 | CE | 93.00 | 3.89 | 0.02 0.52% |
4.26 3.39 |
2,159,000 | 508 | 82.91 | 871,250 | 0 0.00% |
| ICICIBANK | 28-Apr-26 | CE | 1,240.00 | 39.50 | 5.05 14.66% |
40.90 27.05 |
2,146,900 | 3,067 | 729.09 | 905,100 | -49,700 -5.21% |
| COFORGE | 28-Apr-26 | CE | 1,300.00 | 29.50 | 2.75 10.28% |
36.15 21.30 |
2,139,375 | 5,705 | 657.43 | 574,125 | 72,750 14.51% |
| LTF | 28-Apr-26 | CE | 260.00 | 8.53 | -1.13 -11.70% |
10.20 7.55 |
2,112,750 | 939 | 188.88 | 2,385,000 | 382,500 19.10% |
| IOC | 28-Apr-26 | CE | 145.00 | 1.56 | -0.20 -11.36% |
1.69 1.16 |
2,086,500 | 428 | 29.84 | 1,881,750 | 9,750 0.52% |
| NATIONALUM | 28-Apr-26 | CE | 400.00 | 25.80 | 2.00 8.40% |
30.00 23.80 |
2,085,000 | 556 | 562.53 | 2,310,000 | -108,750 -4.50% |
| KPITTECH | 28-Apr-26 | CE | 700.00 | 42.35 | 5.40 14.61% |
43.50 31.50 |
2,082,075 | 4,899 | 815.76 | 653,650 | -4,675 -0.71% |
| JIOFIN | 28-Apr-26 | CE | 235.00 | 9.39 | -0.91 -8.83% |
9.99 8.49 |
2,070,350 | 881 | 192.13 | 2,225,450 | 202,100 9.99% |
| ONGC | 28-Apr-26 | CE | 292.00 | 6.00 | 1.20 25.00% |
6.40 4.80 |
2,067,750 | 919 | 114.14 | 1,581,750 | 895,500 130.49% |
| NIFTY | 13-Apr-26 | CE | 22,500.00 | 778.90 | 60.55 8.43% |
781.10 513.00 |
2,059,915 | 31,691 | 13,323.53 | 475,930 | -72,150 -13.16% |
| BIOCON | 28-Apr-26 | CE | 340.00 | 15.00 | -9.20 -38.02% |
26.15 14.20 |
2,052,500 | 821 | 328.81 | 712,500 | 567,500 391.38% |
| NIFTY | 07-Apr-26 | CE | 26,000.00 | 0.05 | -0.25 -83.33% |
0.35 0.05 |
2,037,945 | 31,353 | 2.45 | 786,305 | -581,620 -42.52% |
| HCLTECH | 28-Apr-26 | CE | 1,440.00 | 33.00 | 8.40 34.15% |
40.25 21.30 |
2,037,700 | 5,822 | 729.09 | 326,550 | 187,250 134.42% |
| HUDCO | 28-Apr-26 | CE | 170.00 | 9.11 | 0.93 11.37% |
9.20 6.60 |
2,036,850 | 734 | 165.60 | 951,825 | 97,125 11.36% |
| TMPV | 28-Apr-26 | CE | 320.00 | 7.65 | -0.30 -3.77% |
7.75 6.05 |
2,030,400 | 2,538 | 139.08 | 2,176,000 | -144,800 -6.24% |
| BIOCON | 28-Apr-26 | CE | 400.00 | 0.85 | -0.50 -37.04% |
1.90 0.80 |
2,030,000 | 812 | 22.13 | 1,620,000 | 250,000 18.25% |
| SAIL | 28-Apr-26 | CE | 165.00 | 5.00 | -0.59 -10.55% |
6.05 4.50 |
2,025,700 | 431 | 107.97 | 1,034,000 | 333,700 47.65% |
| YESBANK | 28-Apr-26 | CE | 17.00 | 1.49 | -0.06 -3.87% |
1.54 1.39 |
2,021,500 | 65 | 29.51 | 13,870,600 | -715,300 -4.90% |
| HDFCBANK | 28-Apr-26 | CE | 775.00 | 23.15 | -1.30 -5.32% |
24.00 19.05 |
2,015,750 | 3,665 | 441.85 | 919,600 | -48,950 -5.05% |
| VMM | 28-Apr-26 | CE | 120.00 | 1.94 | -0.76 -28.15% |
2.95 1.86 |
2,012,750 | 415 | 49.92 | 766,300 | 0 0.00% |
| NTPC | 28-Apr-26 | CE | 372.50 | 6.95 | 0.50 7.75% |
8.00 5.65 |
2,008,500 | 1,339 | 143.61 | 433,500 | -198,000 -31.35% |
| RBLBANK | 28-Apr-26 | CE | 325.00 | 6.20 | -1.10 -15.07% |
6.95 4.05 |
2,006,600 | 632 | 96.52 | 850,900 | 57,150 7.20% |
| NIFTY | 13-Apr-26 | CE | 23,550.00 | 148.80 | -2.50 -1.65% |
154.40 78.65 |
1,996,020 | 30,708 | 2,324.76 | 149,955 | 85,800 133.74% |
| NTPC | 28-Apr-26 | CE | 375.00 | 6.10 | 0.65 11.93% |
6.80 4.65 |
1,990,500 | 1,327 | 120.43 | 1,192,500 | 100,500 9.20% |
| TATASTEEL | 28-Apr-26 | CE | 230.00 | 0.29 | -0.01 -3.33% |
0.31 0.22 |
1,985,500 | 361 | 5.16 | 3,212,000 | 132,000 4.29% |
| INFY | 28-Apr-26 | CE | 1,340.00 | 44.85 | 12.20 37.37% |
46.00 27.55 |
1,984,000 | 4,960 | 796.77 | 648,000 | 84,400 14.98% |
| HCLTECH | 28-Apr-26 | CE | 1,500.00 | 14.60 | 3.60 32.73% |
19.40 9.05 |
1,962,800 | 5,608 | 323.67 | 262,150 | 25,200 10.64% |
| YESBANK | 28-Apr-26 | CE | 22.00 | 0.03 | 0.00 0.00% |
0.04 0.03 |
1,959,300 | 63 | 0.59 | 23,480,500 | 248,800 1.07% |
| WIPRO | 28-Apr-26 | CE | 190.00 | 15.62 | 4.15 36.18% |
16.15 11.73 |
1,959,000 | 653 | 295.42 | 3,468,000 | -861,000 -19.89% |
| INFY | 28-Apr-26 | CE | 1,320.00 | 57.00 | 14.95 35.55% |
57.50 35.90 |
1,947,200 | 4,868 | 938.75 | 458,000 | -47,200 -9.34% |
| ITC | 28-Apr-26 | CE | 302.50 | 4.25 | 1.00 30.77% |
4.30 2.75 |
1,947,200 | 1,217 | 74.38 | 3,945,600 | 44,800 1.15% |
| BANDHANBNK | 28-Apr-26 | CE | 150.00 | 7.25 | -2.18 -23.12% |
8.12 6.60 |
1,944,000 | 540 | 141.91 | 5,583,600 | 288,000 5.44% |
| BAJFINANCE | 28-Apr-26 | CE | 880.00 | 20.45 | 1.90 10.24% |
24.25 15.15 |
1,940,250 | 2,587 | 398.53 | 982,500 | 87,000 9.72% |
| HINDPETRO | 28-Apr-26 | CE | 350.00 | 7.65 | -0.80 -9.47% |
8.90 5.10 |
1,939,950 | 958 | 128.04 | 1,747,575 | 115,425 7.07% |
| RVNL | 28-Apr-26 | CE | 300.00 | 1.95 | -0.35 -15.22% |
2.39 1.69 |
1,939,800 | 1,272 | 37.83 | 2,956,975 | 455,975 18.23% |
| BSE | 28-Apr-26 | CE | 3,000.00 | 113.50 | -27.05 -19.25% |
132.00 103.70 |
1,938,000 | 5,168 | 2,328.89 | 605,625 | 46,500 8.32% |
| NMDC | 28-Apr-26 | CE | 83.00 | 2.45 | -0.05 -2.00% |
2.56 2.19 |
1,937,250 | 287 | 45.72 | 1,289,250 | 121,500 10.40% |
| SBIN | 28-Apr-26 | CE | 1,060.00 | 20.00 | -3.75 -15.79% |
22.45 17.75 |
1,931,250 | 2,575 | 384.71 | 1,188,750 | 316,500 36.29% |
| NIFTY | 13-Apr-26 | CE | 23,650.00 | 116.95 | -4.70 -3.86% |
125.95 60.40 |
1,922,765 | 29,581 | 1,794.71 | 218,205 | 138,645 174.26% |
| GODREJCP | 28-Apr-26 | CE | 1,050.00 | 24.05 | 6.10 33.98% |
36.00 19.15 |
1,921,500 | 3,843 | 557.43 | 141,000 | 82,500 141.03% |
| ICICIBANK | 28-Apr-26 | CE | 1,220.00 | 53.00 | 6.95 15.09% |
54.30 37.10 |
1,911,700 | 2,731 | 847.46 | 1,533,700 | -372,400 -19.54% |
| JUBLFOOD | 28-Apr-26 | CE | 415.00 | 15.70 | -27.10 -63.32% |
27.40 14.60 |
1,911,250 | 1,529 | 319.18 | 366,250 | 337,500 1,173.91% |
| ICICIBANK | 28-Apr-26 | CE | 1,250.00 | 34.00 | 4.90 16.84% |
35.00 22.50 |
1,909,600 | 2,728 | 554.93 | 909,300 | -69,300 -7.08% |
| POWERGRID | 28-Apr-26 | CE | 315.00 | 1.80 | -0.45 -20.00% |
2.00 1.75 |
1,907,600 | 1,004 | 35.48 | 2,584,000 | 908,200 54.20% |
| NIFTY | 13-Apr-26 | CE | 23,250.00 | 282.50 | 18.60 7.05% |
283.70 152.95 |
1,904,955 | 29,307 | 4,309.20 | 243,685 | 154,700 173.85% |
| NYKAA | 28-Apr-26 | CE | 255.00 | 5.67 | -3.01 -34.68% |
8.99 5.40 |
1,900,000 | 608 | 116.66 | 1,056,250 | -200,000 -15.92% |
| PNB | 28-Apr-26 | CE | 125.00 | 0.21 | -0.12 -36.36% |
0.26 0.21 |
1,896,000 | 237 | 4.36 | 3,176,000 | 408,000 14.74% |
| ITC | 28-Apr-26 | CE | 315.00 | 1.25 | 0.20 19.05% |
1.35 0.90 |
1,886,400 | 1,179 | 22.26 | 2,299,200 | -25,600 -1.10% |
| JUBLFOOD | 28-Apr-26 | CE | 410.00 | 17.65 | -15.45 -46.68% |
31.75 16.80 |
1,886,250 | 1,509 | 360.65 | 483,750 | 392,500 430.14% |
| HINDZINC | 28-Apr-26 | CE | 560.00 | 13.45 | 3.85 40.10% |
13.85 7.80 |
1,885,275 | 1,539 | 216.62 | 877,100 | 249,900 39.84% |
| NIFTY | 07-Apr-26 | CE | 24,800.00 | 0.05 | -0.60 -92.31% |
0.85 0.05 |
1,879,670 | 28,918 | 4.32 | 427,765 | -198,055 -31.65% |
| INFY | 28-Apr-26 | CE | 1,300.00 | 69.20 | 16.15 30.44% |
70.35 45.55 |
1,878,000 | 4,695 | 1,102.01 | 1,642,000 | -152,400 -8.49% |
| NIFTY | 07-Apr-26 | CE | 24,350.00 | 0.05 | -1.20 -96.00% |
0.95 0.05 |
1,872,780 | 28,812 | 5.62 | 214,500 | -114,205 -34.74% |
| HDFCBANK | 28-Apr-26 | CE | 750.00 | 38.50 | -1.30 -3.27% |
40.30 32.65 |
1,872,200 | 3,404 | 676.61 | 4,749,800 | -113,850 -2.34% |
| BAJFINANCE | 28-Apr-26 | CE | 870.00 | 25.00 | 2.20 9.65% |
29.20 20.25 |
1,859,250 | 2,479 | 462.02 | 601,500 | -3,000 -0.50% |
| ONGC | 28-Apr-26 | CE | 295.00 | 4.95 | 1.00 25.32% |
5.70 3.65 |
1,849,500 | 822 | 86.56 | 1,872,000 | 189,000 11.23% |
| UNIONBANK | 28-Apr-26 | CE | 172.50 | 8.00 | -1.07 -11.80% |
8.64 5.77 |
1,845,225 | 417 | 128.61 | 995,625 | -106,200 -9.64% |
| TECHM | 28-Apr-26 | CE | 1,480.00 | 43.25 | 7.90 22.35% |
50.25 32.40 |
1,845,000 | 3,075 | 846.49 | 332,400 | 205,800 162.56% |
| BANKBARODA | 28-Apr-26 | CE | 290.00 | 1.24 | -0.50 -28.74% |
1.49 1.14 |
1,839,825 | 629 | 23.73 | 2,187,900 | 640,575 41.40% |
| TECHM | 28-Apr-26 | CE | 1,500.00 | 33.80 | 6.30 22.91% |
40.30 25.00 |
1,836,600 | 3,061 | 651.26 | 484,800 | 16,800 3.59% |
| PNB | 28-Apr-26 | CE | 107.00 | 3.41 | -1.13 -24.89% |
4.07 3.05 |
1,832,000 | 229 | 64.30 | 1,728,000 | 112,000 6.93% |
| BIOCON | 28-Apr-26 | CE | 345.00 | 12.20 | -8.05 -39.75% |
23.00 11.70 |
1,827,500 | 731 | 247.44 | 517,500 | 437,500 546.88% |
| NTPC | 28-Apr-26 | CE | 390.00 | 2.10 | 0.10 5.00% |
2.50 1.80 |
1,827,000 | 1,218 | 40.38 | 1,444,500 | -49,500 -3.31% |
| PNB | 28-Apr-26 | CE | 104.00 | 4.90 | -1.38 -21.97% |
5.58 4.46 |
1,824,000 | 228 | 89.56 | 1,240,000 | 176,000 16.54% |
| WIPRO | 28-Apr-26 | CE | 197.50 | 10.38 | 3.28 46.20% |
10.67 7.15 |
1,824,000 | 608 | 171.09 | 1,035,000 | -432,000 -29.45% |
| POWERGRID | 28-Apr-26 | CE | 295.00 | 8.60 | -0.40 -4.44% |
9.00 7.50 |
1,818,300 | 957 | 150.37 | 997,500 | -108,300 -9.79% |
| PETRONET | 28-Apr-26 | CE | 250.00 | 14.84 | -0.05 -0.34% |
14.95 12.30 |
1,816,400 | 956 | 247.03 | 2,158,400 | -115,900 -5.10% |
| HDFCBANK | 28-Apr-26 | CE | 850.00 | 3.65 | -0.60 -14.12% |
4.25 3.20 |
1,812,250 | 3,295 | 65.78 | 5,944,400 | 31,350 0.53% |
| RVNL | 28-Apr-26 | CE | 260.00 | 12.12 | -0.93 -7.13% |
13.39 10.55 |
1,808,650 | 1,186 | 212.15 | 1,311,500 | 161,650 14.06% |
| SUZLON | 28-Apr-26 | CE | 46.00 | 0.39 | -0.06 -13.33% |
0.45 0.35 |
1,805,000 | 200 | 7.04 | 8,934,750 | 306,850 3.56% |
| NIFTY | 07-Apr-26 | CE | 25,300.00 | 0.05 | -0.30 -85.71% |
0.60 0.05 |
1,788,995 | 27,523 | 1.97 | 342,290 | -191,620 -35.89% |
| IDEA | 28-Apr-26 | CE | 14.00 | 0.01 | -0.01 -50.00% |
0.02 0.01 |
1,786,875 | 25 | 0.18 | 42,170,250 | -500,325 -1.17% |
| NIFTY | 28-Apr-26 | CE | 22,500.00 | 1,022.00 | 62.00 6.46% |
1,024.85 780.00 |
1,777,555 | 27,347 | 15,966.18 | 1,904,565 | -76,765 -3.87% |
| BIOCON | 28-Apr-26 | CE | 390.00 | 1.40 | -0.90 -39.13% |
3.00 1.30 |
1,775,000 | 710 | 28.22 | 667,500 | -247,500 -27.05% |
| RELIANCE | 28-Apr-26 | CE | 1,420.00 | 5.60 | -1.60 -22.22% |
6.25 4.60 |
1,768,500 | 3,537 | 90.90 | 2,304,500 | 198,500 9.43% |
| JIOFIN | 28-Apr-26 | CE | 230.00 | 12.25 | -1.14 -8.51% |
12.90 11.13 |
1,767,200 | 752 | 212.24 | 2,862,300 | -35,250 -1.22% |
| ADANIPOWER | 28-Apr-26 | CE | 160.00 | 10.62 | -0.89 -7.73% |
13.30 9.23 |
1,764,350 | 497 | 211.55 | 1,569,100 | -188,150 -10.71% |
| KALYANKJIL | 28-Apr-26 | CE | 480.00 | 2.30 | -1.50 -39.47% |
6.30 2.25 |
1,757,800 | 1,496 | 66.97 | 381,875 | 61,100 19.05% |
| IOC | 28-Apr-26 | CE | 160.00 | 0.29 | -0.07 -19.44% |
0.32 0.25 |
1,755,000 | 360 | 5.09 | 4,826,250 | 73,125 1.54% |
| GODREJCP | 28-Apr-26 | CE | 1,040.00 | 28.50 | 7.10 33.18% |
41.25 23.00 |
1,740,500 | 3,481 | 583.07 | 178,500 | 98,500 123.13% |
| NATIONALUM | 28-Apr-26 | CE | 440.00 | 8.10 | 0.15 1.89% |
10.60 8.00 |
1,740,000 | 464 | 159.56 | 2,036,250 | 416,250 25.69% |
| HINDALCO | 28-Apr-26 | CE | 930.00 | 47.95 | 15.45 47.54% |
57.10 35.30 |
1,734,600 | 2,478 | 843.19 | 627,900 | -171,500 -21.45% |
| ETERNAL | 28-Apr-26 | CE | 270.00 | 1.08 | -0.21 -16.28% |
1.31 0.93 |
1,731,450 | 714 | 18.35 | 3,227,675 | 24,250 0.76% |
| NIFTY | 13-Apr-26 | CE | 23,850.00 | 71.00 | -4.55 -6.02% |
71.10 36.05 |
1,725,100 | 26,540 | 924.31 | 161,070 | 104,585 185.16% |
| BEL | 28-Apr-26 | CE | 420.00 | 18.45 | -1.00 -5.14% |
20.30 16.25 |
1,721,400 | 1,208 | 323.80 | 2,533,650 | -75,525 -2.89% |
| ITC | 28-Apr-26 | CE | 292.50 | 10.15 | 1.95 23.78% |
10.20 7.10 |
1,716,800 | 1,073 | 154.17 | 1,092,800 | -126,400 -10.37% |
| NMDC | 28-Apr-26 | CE | 84.00 | 1.99 | -0.09 -4.33% |
2.17 1.81 |
1,714,500 | 254 | 34.12 | 1,417,500 | -94,500 -6.25% |
| RELIANCE | 28-Apr-26 | CE | 1,440.00 | 4.30 | -1.05 -19.63% |
4.80 3.50 |
1,714,500 | 3,429 | 67.38 | 1,853,000 | 605,500 48.54% |
| HINDPETRO | 28-Apr-26 | CE | 325.00 | 18.70 | -0.40 -2.09% |
20.90 13.70 |
1,713,150 | 846 | 280.44 | 597,375 | 56,700 10.49% |
| ASHOKLEY | 28-Apr-26 | CE | 157.50 | 4.65 | 0.50 12.05% |
4.96 2.87 |
1,700,000 | 340 | 68.51 | 2,155,000 | 45,000 2.13% |
| NIFTY | 13-Apr-26 | CE | 23,350.00 | 230.20 | 8.35 3.76% |
234.10 125.75 |
1,699,815 | 26,151 | 3,119.50 | 169,455 | 110,565 187.75% |
| HCLTECH | 28-Apr-26 | CE | 1,420.00 | 41.60 | 9.70 30.41% |
49.15 26.40 |
1,694,000 | 4,840 | 727.23 | 172,900 | -26,950 -13.49% |
| KOTAKBANK | 28-Apr-26 | CE | 365.00 | 10.20 | 0.50 5.15% |
10.45 8.20 |
1,692,000 | 846 | 161.42 | 894,000 | -44,000 -4.69% |
| NIFTY | 07-Apr-26 | CE | 25,400.00 | 0.05 | -0.30 -85.71% |
0.35 0.05 |
1,684,475 | 25,915 | 1.68 | 658,450 | -30,355 -4.41% |
| NIFTY | 13-Apr-26 | CE | 24,250.00 | 20.00 | -4.70 -19.03% |
20.00 11.35 |
1,683,565 | 25,901 | 263.98 | 306,540 | 118,300 62.85% |
| TMPV | 28-Apr-26 | CE | 330.00 | 4.65 | -0.25 -5.10% |
4.70 3.60 |
1,680,000 | 2,100 | 69.05 | 1,367,200 | -99,200 -6.76% |
| DLF | 28-Apr-26 | CE | 550.00 | 16.20 | 1.15 7.64% |
17.10 11.20 |
1,678,050 | 2,034 | 244.32 | 696,300 | -61,050 -8.06% |
| VEDL | 28-Apr-26 | CE | 725.00 | 22.90 | 9.25 67.77% |
26.60 15.25 |
1,662,900 | 1,446 | 382.97 | 524,400 | 87,400 20.00% |
| SBIN | 28-Apr-26 | CE | 1,000.00 | 52.25 | -5.65 -9.76% |
56.10 45.90 |
1,659,000 | 2,212 | 841.28 | 2,550,000 | -125,250 -4.68% |
| UNIONBANK | 28-Apr-26 | CE | 200.00 | 0.93 | -0.22 -19.13% |
1.06 0.60 |
1,654,950 | 374 | 12.91 | 2,305,425 | 154,875 7.20% |
| RBLBANK | 28-Apr-26 | CE | 300.00 | 19.20 | -3.40 -15.04% |
20.25 15.00 |
1,638,300 | 516 | 272.45 | 5,397,500 | -57,150 -1.05% |
| NIFTY | 13-Apr-26 | CE | 24,150.00 | 27.05 | -5.70 -17.40% |
29.95 15.60 |
1,627,145 | 25,033 | 358.30 | 169,325 | -24,895 -12.82% |
| GMRAIRPORT | 28-Apr-26 | CE | 91.00 | 3.85 | -0.10 -2.53% |
3.95 3.02 |
1,618,200 | 232 | 59.71 | 920,700 | 104,625 12.82% |
| TCS | 28-Apr-26 | CE | 2,700.00 | 26.70 | 10.40 63.80% |
29.05 13.75 |
1,617,350 | 9,242 | 380.89 | 665,000 | 38,500 6.15% |
| NIFTY | 13-Apr-26 | CE | 23,750.00 | 92.90 | -3.85 -3.98% |
95.00 48.30 |
1,615,185 | 24,849 | 1,149.04 | 187,200 | 110,890 145.32% |
| HINDPETRO | 28-Apr-26 | CE | 335.00 | 13.50 | -0.65 -4.59% |
15.30 9.40 |
1,611,900 | 796 | 203.42 | 676,350 | -111,375 -14.14% |
| WIPRO | 28-Apr-26 | CE | 195.00 | 11.88 | 3.46 41.09% |
12.40 9.10 |
1,608,000 | 536 | 178.33 | 987,000 | -660,000 -40.07% |
| DLF | 28-Apr-26 | CE | 540.00 | 20.65 | 1.60 8.40% |
22.00 14.60 |
1,602,150 | 1,942 | 301.36 | 672,375 | 52,800 8.52% |
| COFORGE | 28-Apr-26 | CE | 1,240.00 | 52.55 | 3.75 7.68% |
62.25 39.65 |
1,600,125 | 4,267 | 866.63 | 612,375 | 125,250 25.71% |
| WIPRO | 28-Apr-26 | CE | 250.00 | 0.20 | 0.06 42.86% |
0.24 0.17 |
1,599,000 | 533 | 3.04 | 1,953,000 | 108,000 5.85% |
| NIFTY | 13-Apr-26 | CE | 23,950.00 | 52.75 | -5.50 -9.44% |
52.85 29.20 |
1,595,035 | 24,539 | 648.54 | 158,275 | 77,285 95.43% |
| ANGELONE | 28-Apr-26 | CE | 250.00 | 10.25 | -0.74 -6.73% |
11.38 9.12 |
1,595,000 | 638 | 165.56 | 1,780,000 | 95,000 5.64% |
| INOXWIND | 28-Apr-26 | CE | 90.00 | 1.49 | -0.31 -17.22% |
1.70 1.27 |
1,594,450 | 446 | 22.80 | 3,428,425 | 139,425 4.24% |
| IEX | 28-Apr-26 | CE | 128.00 | 4.06 | 0.08 2.01% |
4.75 3.59 |
1,590,000 | 424 | 65.35 | 240,000 | 138,750 137.04% |
| SUZLON | 28-Apr-26 | CE | 47.00 | 0.30 | -0.02 -6.25% |
0.33 0.26 |
1,588,400 | 176 | 4.45 | 2,175,025 | 974,700 81.20% |
| CHOLAFIN | 28-Apr-26 | CE | 1,400.00 | 59.55 | 2.60 4.57% |
66.70 50.80 |
1,586,875 | 2,539 | 968.31 | 433,750 | -43,125 -9.04% |
| NBCC | 28-Apr-26 | CE | 90.00 | 2.11 | -0.19 -8.26% |
2.24 1.83 |
1,586,000 | 244 | 32.83 | 2,879,500 | 305,500 11.87% |
| NIFTY | 13-Apr-26 | CE | 25,300.00 | 1.60 | -0.10 -5.88% |
1.65 1.20 |
1,575,340 | 24,236 | 22.05 | 477,685 | 73,710 18.25% |
| TATAPOWER | 28-Apr-26 | CE | 385.00 | 13.15 | 0.20 1.54% |
14.35 10.30 |
1,567,450 | 1,081 | 198.13 | 751,100 | -85,550 -10.23% |
| BIOCON | 28-Apr-26 | CE | 375.00 | 3.00 | -2.30 -43.40% |
6.85 2.85 |
1,565,000 | 626 | 58.06 | 780,000 | 112,500 16.85% |
| AXISBANK | 28-Apr-26 | CE | 1,250.00 | 40.00 | -1.90 -4.53% |
44.50 30.00 |
1,561,250 | 2,498 | 578.76 | 778,125 | 101,250 14.96% |
| BANDHANBNK | 28-Apr-26 | CE | 160.00 | 3.25 | -1.53 -32.01% |
3.96 2.98 |
1,558,800 | 433 | 53.00 | 2,300,400 | 284,400 14.11% |
| NMDC | 28-Apr-26 | CE | 94.00 | 0.23 | -0.05 -17.86% |
0.30 0.21 |
1,552,500 | 230 | 3.42 | 2,470,500 | 567,000 29.79% |
| TATASTEEL | 28-Apr-26 | CE | 197.50 | 7.01 | 0.52 8.01% |
7.15 5.56 |
1,551,000 | 282 | 99.88 | 621,500 | 341,000 121.57% |
| ONGC | 28-Apr-26 | CE | 287.00 | 8.40 | 1.75 26.32% |
9.20 5.85 |
1,550,250 | 689 | 123.86 | 1,084,500 | 27,000 2.55% |
| BIOCON | 28-Apr-26 | CE | 420.00 | 0.35 | -0.20 -36.36% |
0.70 0.30 |
1,547,500 | 619 | 6.19 | 1,247,500 | 317,500 34.14% |
| NTPC | 28-Apr-26 | CE | 365.00 | 11.10 | 0.90 8.82% |
12.20 8.85 |
1,543,500 | 1,029 | 167.78 | 670,500 | -57,000 -7.84% |
| MANAPPURAM | 28-Apr-26 | CE | 300.00 | 0.65 | -0.45 -40.91% |
0.95 0.55 |
1,539,000 | 513 | 10.62 | 1,134,000 | 504,000 80.00% |
| PGEL | 28-Apr-26 | CE | 440.00 | 25.80 | -9.15 -26.18% |
30.80 20.90 |
1,538,050 | 1,619 | 376.67 | 323,950 | 142,500 78.53% |
| NIFTY | 07-Apr-26 | CE | 26,600.00 | 0.05 | -0.20 -80.00% |
0.25 0.05 |
1,533,805 | 23,597 | 1.69 | 595,725 | -261,950 -30.54% |
| VEDL | 28-Apr-26 | CE | 780.00 | 6.60 | 2.55 62.96% |
8.30 4.40 |
1,532,950 | 1,333 | 106.85 | 349,600 | 29,900 9.35% |
| BANKBARODA | 28-Apr-26 | CE | 275.00 | 3.55 | -0.96 -21.29% |
4.11 3.14 |
1,532,700 | 524 | 56.40 | 1,278,225 | 46,800 3.80% |
| KOTAKBANK | 28-Apr-26 | CE | 380.00 | 4.40 | 0.05 1.15% |
4.60 3.65 |
1,530,000 | 765 | 64.26 | 986,000 | -26,000 -2.57% |
| ETERNAL | 28-Apr-26 | CE | 245.00 | 5.62 | -0.61 -9.79% |
6.75 3.50 |
1,525,325 | 629 | 83.28 | 2,180,075 | 269,175 14.09% |
| YESBANK | 26-May-26 | CE | 22.00 | 0.15 | -0.03 -16.67% |
0.17 0.15 |
1,523,900 | 49 | 2.29 | 2,145,900 | 311,000 16.95% |
| YESBANK | 28-Apr-26 | CE | 24.00 | 0.02 | 0.00 0.00% |
0.02 0.01 |
1,523,900 | 49 | 0.15 | 14,461,500 | 373,200 2.65% |
| DELHIVERY | 28-Apr-26 | CE | 440.00 | 19.80 | 2.85 16.81% |
23.65 13.60 |
1,514,750 | 730 | 307.95 | 329,925 | -51,875 -13.59% |
| CANBK | 28-Apr-26 | CE | 132.00 | 4.50 | -0.78 -14.77% |
5.00 4.03 |
1,505,250 | 223 | 68.49 | 2,220,750 | 94,500 4.44% |
| GODREJCP | 28-Apr-26 | CE | 1,100.00 | 9.50 | 2.80 41.79% |
17.10 6.70 |
1,501,000 | 3,002 | 186.42 | 207,500 | 70,500 51.46% |
| NIFTY | 13-Apr-26 | CE | 24,050.00 | 38.95 | -5.30 -11.98% |
38.95 20.55 |
1,498,445 | 23,053 | 466.02 | 418,860 | 287,235 218.22% |
| RELIANCE | 28-Apr-26 | CE | 1,280.00 | 50.90 | -6.30 -11.01% |
53.70 44.45 |
1,495,500 | 2,991 | 715.75 | 446,000 | 162,500 57.32% |
| HDFCBANK | 28-Apr-26 | CE | 790.00 | 16.25 | -1.10 -6.34% |
16.60 12.05 |
1,495,450 | 2,719 | 228.80 | 2,522,850 | 14,850 0.59% |
| MOTHERSON | 28-Apr-26 | CE | 120.00 | 1.29 | -0.03 -2.27% |
1.38 0.90 |
1,494,450 | 243 | 16.74 | 4,741,650 | 61,500 1.31% |
| BANKNIFTY | 28-Apr-26 | CE | 53,000.00 | 1,380.00 | -92.65 -6.29% |
1,435.00 1,103.20 |
1,493,970 | 49,799 | 18,726.32 | 614,340 | 44,970 7.90% |
| GMRAIRPORT | 28-Apr-26 | CE | 105.00 | 0.35 | -0.05 -12.50% |
0.40 0.34 |
1,492,650 | 214 | 5.37 | 2,790,000 | 788,175 39.37% |
| HINDUNILVR | 28-Apr-26 | CE | 2,100.00 | 58.75 | 12.60 27.30% |
60.70 35.95 |
1,492,500 | 4,975 | 670.88 | 942,300 | -33,300 -3.41% |
| PFC | 28-Apr-26 | CE | 420.00 | 9.15 | -0.75 -7.58% |
10.90 8.65 |
1,492,400 | 1,148 | 146.26 | 1,591,200 | 163,800 11.48% |
| IREDA | 28-Apr-26 | CE | 115.00 | 5.35 | -0.37 -6.47% |
5.67 4.55 |
1,490,400 | 432 | 75.71 | 2,128,650 | 141,450 7.12% |
| AXISBANK | 28-Apr-26 | CE | 1,200.00 | 73.40 | -1.65 -2.20% |
76.65 58.00 |
1,488,125 | 2,381 | 951.36 | 534,375 | -34,375 -6.04% |
| ETERNAL | 28-Apr-26 | CE | 290.00 | 0.34 | -0.12 -26.09% |
0.40 0.27 |
1,476,825 | 609 | 4.87 | 1,564,125 | 194,000 14.16% |
| ITC | 28-Apr-26 | CE | 340.00 | 0.25 | 0.00 0.00% |
0.30 0.20 |
1,476,800 | 923 | 3.54 | 1,723,200 | -219,200 -11.29% |
| PETRONET | 28-Apr-26 | CE | 300.00 | 1.17 | -0.15 -11.36% |
1.20 0.95 |
1,476,300 | 777 | 15.50 | 1,442,100 | -91,200 -5.95% |
| INFY | 28-Apr-26 | CE | 1,330.00 | 50.65 | 13.50 36.34% |
51.65 31.65 |
1,474,800 | 3,687 | 655.55 | 200,800 | 103,600 106.58% |
| ICICIBANK | 28-Apr-26 | CE | 1,230.00 | 45.75 | 5.90 14.81% |
47.25 32.00 |
1,472,100 | 2,103 | 574.27 | 814,100 | -110,600 -11.96% |
| RVNL | 28-Apr-26 | CE | 280.00 | 5.18 | -0.44 -7.83% |
5.84 4.23 |
1,465,525 | 961 | 72.25 | 2,173,125 | 237,900 12.29% |
| NIFTY | 13-Apr-26 | CE | 25,200.00 | 1.75 | -0.15 -7.89% |
2.40 1.30 |
1,463,735 | 22,519 | 22.54 | 527,020 | 64,220 13.88% |
| WIPRO | 28-Apr-26 | CE | 235.00 | 0.42 | 0.13 44.83% |
0.51 0.31 |
1,458,000 | 486 | 6.12 | 1,146,000 | 564,000 96.91% |
| SBIN | 28-Apr-26 | CE | 1,080.00 | 13.60 | -2.65 -16.31% |
15.25 12.00 |
1,455,000 | 1,940 | 196.13 | 997,500 | -28,500 -2.78% |
| BANKNIFTY | 28-Apr-26 | CE | 55,000.00 | 518.30 | -51.00 -8.96% |
538.95 397.30 |
1,454,190 | 48,473 | 6,742.79 | 719,970 | -2,010 -0.28% |
| FORTIS | 28-Apr-26 | CE | 900.00 | 9.65 | 5.65 141.25% |
10.70 2.80 |
1,453,900 | 1,876 | 126.05 | 320,850 | 144,150 81.58% |
| WIPRO | 28-Apr-26 | CE | 212.50 | 3.30 | 1.29 64.18% |
3.62 2.18 |
1,452,000 | 484 | 46.61 | 504,000 | 90,000 21.74% |
| BHARTIARTL | 28-Apr-26 | CE | 1,860.00 | 29.65 | 8.70 41.53% |
30.05 16.45 |
1,451,125 | 3,055 | 367.72 | 530,100 | -475 -0.09% |
| HCLTECH | 28-Apr-26 | CE | 1,400.00 | 52.00 | 11.75 29.19% |
60.25 33.90 |
1,449,700 | 4,142 | 743.55 | 421,400 | -161,350 -27.69% |
| NATIONALUM | 28-Apr-26 | CE | 425.00 | 13.20 | 0.90 7.32% |
16.45 13.00 |
1,443,750 | 385 | 207.47 | 408,750 | -67,500 -14.17% |
| INDUSINDBK | 28-Apr-26 | CE | 800.00 | 24.10 | -3.45 -12.52% |
26.75 21.00 |
1,441,300 | 2,059 | 344.33 | 802,200 | 167,300 26.35% |
| COALINDIA | 28-Apr-26 | CE | 450.00 | 18.25 | 0.65 3.69% |
20.55 15.90 |
1,440,450 | 1,067 | 265.04 | 1,539,000 | -121,500 -7.32% |
| GAIL | 28-Apr-26 | CE | 155.00 | 1.35 | 0.11 8.87% |
1.45 1.08 |
1,439,550 | 457 | 17.85 | 1,058,400 | 201,600 23.53% |
| AXISBANK | 28-Apr-26 | CE | 1,300.00 | 19.50 | -1.20 -5.80% |
22.00 14.55 |
1,425,625 | 2,281 | 249.77 | 828,750 | -29,375 -3.42% |
| HINDPETRO | 28-Apr-26 | CE | 345.00 | 9.30 | -0.65 -6.53% |
10.70 6.40 |
1,423,575 | 703 | 115.17 | 1,186,650 | 111,375 10.36% |
| HINDALCO | 28-Apr-26 | CE | 1,020.00 | 11.85 | 5.55 88.10% |
16.35 7.80 |
1,421,000 | 2,030 | 188.14 | 207,900 | 46,200 28.57% |
| SBIN | 28-Apr-26 | CE | 1,200.00 | 1.25 | -0.40 -24.24% |
2.00 1.20 |
1,420,500 | 1,894 | 18.04 | 2,731,500 | 216,000 8.59% |
| BPCL | 28-Apr-26 | CE | 275.00 | 14.25 | -1.40 -8.95% |
14.85 10.90 |
1,420,025 | 719 | 174.10 | 564,850 | 187,625 49.74% |
| BANKNIFTY | 28-Apr-26 | CE | 52,000.00 | 1,995.00 | -81.85 -3.94% |
2,050.00 1,628.00 |
1,418,340 | 47,278 | 25,341.91 | 447,210 | -34,200 -7.10% |
| KOTAKBANK | 28-Apr-26 | CE | 362.50 | 11.45 | 0.55 5.05% |
11.80 9.25 |
1,418,000 | 709 | 152.86 | 620,000 | 26,000 4.38% |
| INFY | 28-Apr-26 | CE | 1,350.00 | 39.70 | 11.10 38.81% |
40.85 23.80 |
1,410,800 | 3,527 | 486.87 | 1,423,200 | 16,400 1.17% |
| ADANIPOWER | 28-Apr-26 | CE | 180.00 | 3.14 | -0.42 -11.80% |
4.60 3.09 |
1,409,350 | 397 | 57.08 | 1,196,350 | -92,300 -7.16% |
| BANDHANBNK | 28-Apr-26 | CE | 155.00 | 4.92 | -1.97 -28.59% |
5.85 4.50 |
1,407,600 | 391 | 71.51 | 1,296,000 | 226,800 21.21% |
| NIFTY | 28-Apr-26 | CE | 26,000.00 | 7.85 | -1.80 -18.65% |
9.75 7.60 |
1,404,390 | 21,606 | 118.39 | 3,871,855 | 119,600 3.19% |
| BANKINDIA | 28-Apr-26 | CE | 160.00 | 0.77 | -0.73 -48.67% |
1.08 0.65 |
1,404,000 | 270 | 11.23 | 1,305,200 | 31,200 2.45% |
| ASHOKLEY | 28-Apr-26 | CE | 190.00 | 0.26 | -0.02 -7.14% |
0.29 0.21 |
1,400,000 | 280 | 3.22 | 3,635,000 | 120,000 3.41% |
| NIFTY | 13-Apr-26 | CE | 23,450.00 | 191.20 | 6.40 3.46% |
192.10 99.75 |
1,396,720 | 21,488 | 2,068.96 | 136,175 | 78,975 138.07% |
| BEL | 28-Apr-26 | CE | 470.00 | 2.15 | -0.35 -14.00% |
2.60 2.05 |
1,396,500 | 980 | 32.12 | 1,520,475 | 310,650 25.68% |
| PGEL | 28-Apr-26 | CE | 480.00 | 11.45 | -5.65 -33.04% |
15.30 8.95 |
1,396,500 | 1,470 | 155.01 | 684,950 | 57,950 9.24% |
| HINDPETRO | 28-Apr-26 | CE | 380.00 | 2.25 | -0.60 -21.05% |
2.60 1.40 |
1,393,200 | 688 | 28.14 | 1,022,625 | 64,800 6.77% |
| NIFTY | 07-Apr-26 | CE | 22,450.00 | 674.95 | 107.05 18.85% |
680.30 285.45 |
1,391,195 | 21,403 | 6,132.11 | 143,650 | -61,685 -30.04% |
| BHEL | 28-Apr-26 | CE | 300.00 | 0.66 | 0.04 6.45% |
0.71 0.47 |
1,386,000 | 528 | 7.76 | 1,635,375 | 28,875 1.80% |
| COFORGE | 28-Apr-26 | CE | 1,220.00 | 63.00 | 5.10 8.81% |
72.90 47.65 |
1,380,000 | 3,680 | 867.74 | 504,000 | 67,500 15.46% |
| JIOFIN | 28-Apr-26 | CE | 245.00 | 5.07 | -0.62 -10.90% |
5.54 4.47 |
1,379,450 | 587 | 68.28 | 1,875,300 | 206,800 12.39% |
| IRFC | 28-Apr-26 | CE | 105.00 | 0.62 | -0.01 -1.59% |
0.75 0.55 |
1,377,000 | 324 | 8.54 | 2,180,250 | 348,500 19.03% |
| PREMIERENE | 28-Apr-26 | CE | 950.00 | 38.50 | 6.55 20.50% |
48.90 32.95 |
1,365,050 | 2,374 | 586.43 | 189,750 | 12,650 7.14% |
| BANKBARODA | 28-Apr-26 | CE | 255.00 | 11.65 | -1.83 -13.58% |
12.59 10.48 |
1,363,050 | 466 | 155.93 | 1,152,450 | 49,725 4.51% |
| NATIONALUM | 28-Apr-26 | CE | 470.00 | 2.95 | -9.55 -76.40% |
4.15 2.90 |
1,361,250 | 363 | 47.37 | 540,000 | 540,000 0.00% |
| GAIL | 28-Apr-26 | CE | 160.00 | 0.68 | 0.00 0.00% |
0.73 0.55 |
1,360,800 | 432 | 8.71 | 1,697,850 | -236,250 -12.21% |
| ONGC | 28-Apr-26 | CE | 288.00 | 7.80 | 1.65 26.83% |
8.50 6.60 |
1,359,000 | 604 | 101.38 | 756,000 | 13,500 1.82% |
| NTPC | 28-Apr-26 | CE | 385.00 | 2.90 | 0.15 5.45% |
3.55 2.35 |
1,357,500 | 905 | 40.86 | 1,500,000 | 88,500 6.27% |
| ASHOKLEY | 28-Apr-26 | CE | 145.00 | 11.41 | 0.92 8.77% |
12.06 7.90 |
1,355,000 | 271 | 131.16 | 1,140,000 | -35,000 -2.98% |
| GAIL | 28-Apr-26 | CE | 144.00 | 5.41 | 0.62 12.94% |
5.79 3.56 |
1,354,500 | 430 | 67.45 | 3,899,700 | -122,850 -3.05% |
| COALINDIA | 28-Apr-26 | CE | 462.50 | 11.10 | 0.00 0.00% |
13.50 9.75 |
1,350,000 | 1,000 | 157.55 | 394,200 | 174,150 79.14% |
| SBIN | 28-Apr-26 | CE | 1,070.00 | 16.75 | -3.05 -15.40% |
18.60 13.25 |
1,350,000 | 1,800 | 221.00 | 489,750 | 20,250 4.31% |
| NIFTY | 28-Apr-26 | CE | 22,800.00 | 809.95 | 51.80 6.83% |
809.95 600.15 |
1,349,335 | 20,759 | 9,363.58 | 623,155 | 85,865 15.98% |
| KOTAKBANK | 28-Apr-26 | CE | 400.00 | 1.30 | -0.10 -7.14% |
1.45 1.10 |
1,348,000 | 674 | 16.85 | 2,576,000 | -598,000 -18.84% |
| ASHOKLEY | 28-Apr-26 | CE | 147.50 | 9.85 | 0.97 10.92% |
10.26 6.59 |
1,345,000 | 269 | 111.10 | 660,000 | 25,000 3.94% |
| NIFTY | 07-Apr-26 | CE | 24,900.00 | 0.05 | -0.60 -92.31% |
0.65 0.05 |
1,343,485 | 20,669 | 2.42 | 194,480 | -90,545 -31.77% |
| PGEL | 28-Apr-26 | CE | 460.00 | 17.45 | -7.45 -29.92% |
22.80 13.70 |
1,342,350 | 1,413 | 229.81 | 475,000 | 44,650 10.38% |
| RVNL | 28-Apr-26 | CE | 270.00 | 8.00 | -0.70 -8.05% |
9.01 6.96 |
1,335,900 | 876 | 103.00 | 1,282,525 | 10,675 0.84% |
| DRREDDY | 28-Apr-26 | CE | 1,200.00 | 32.10 | -11.00 -25.52% |
39.00 26.35 |
1,329,375 | 2,127 | 417.16 | 371,250 | 135,625 57.56% |
| IDFCFIRSTB | 28-Apr-26 | CE | 80.00 | 0.03 | -0.01 -25.00% |
0.05 0.03 |
1,326,325 | 143 | 0.40 | 6,965,525 | 742,000 11.92% |
| ICICIBANK | 28-Apr-26 | CE | 1,260.00 | 28.70 | 4.25 17.38% |
29.60 18.70 |
1,318,800 | 1,884 | 327.99 | 1,262,100 | -46,900 -3.58% |
| PFC | 28-Apr-26 | CE | 415.00 | 11.30 | -0.70 -5.83% |
13.05 10.55 |
1,305,200 | 1,004 | 153.62 | 416,000 | -260,000 -38.46% |
| TATASTEEL | 28-Apr-26 | CE | 225.00 | 0.49 | 0.03 6.52% |
0.52 0.35 |
1,303,500 | 237 | 6.00 | 1,848,000 | 198,000 12.00% |
| BPCL | 28-Apr-26 | CE | 270.00 | 17.45 | -1.25 -6.68% |
17.80 13.80 |
1,301,525 | 659 | 193.41 | 829,500 | 148,125 21.74% |
| FEDERALBNK | 28-Apr-26 | CE | 285.00 | 5.60 | 1.05 23.08% |
6.05 3.50 |
1,300,000 | 260 | 62.79 | 760,000 | 150,000 24.59% |
| RBLBANK | 28-Apr-26 | CE | 335.00 | 3.50 | -0.70 -16.67% |
3.50 2.15 |
1,295,400 | 408 | 34.07 | 644,525 | 120,650 23.03% |
| ZYDUSLIFE | 28-Apr-26 | CE | 880.00 | 21.70 | 2.30 11.86% |
24.30 16.20 |
1,294,200 | 1,438 | 261.56 | 252,000 | 27,900 12.45% |
| PNB | 28-Apr-26 | CE | 112.00 | 1.70 | -0.68 -28.57% |
2.10 1.51 |
1,288,000 | 161 | 22.41 | 1,336,000 | 16,000 1.21% |
| SHRIRAMFIN | 28-Apr-26 | CE | 920.00 | 50.00 | -0.30 -0.60% |
51.50 41.60 |
1,287,825 | 1,561 | 610.17 | 360,525 | -75,900 -17.39% |
| TATASTEEL | 28-Apr-26 | CE | 202.00 | 4.95 | 0.34 7.38% |
5.02 3.84 |
1,287,000 | 234 | 58.43 | 412,500 | -60,500 -12.79% |
| BEL | 28-Apr-26 | CE | 445.00 | 6.90 | -0.60 -8.00% |
8.10 6.15 |
1,282,500 | 900 | 92.60 | 699,675 | 109,725 18.60% |
| NIFTY | 13-Apr-26 | CE | 22,750.00 | 590.00 | 46.70 8.60% |
594.30 368.60 |
1,276,405 | 19,637 | 5,731.70 | 81,575 | 28,860 54.75% |
| ITC | 28-Apr-26 | CE | 325.00 | 0.60 | 0.05 9.09% |
0.65 0.50 |
1,273,600 | 796 | 7.00 | 1,168,000 | 92,800 8.63% |
| ETERNAL | 28-Apr-26 | CE | 232.50 | 11.14 | -0.75 -6.31% |
12.84 8.82 |
1,273,125 | 525 | 137.62 | 550,475 | 113,975 26.11% |
| HINDPETRO | 28-Apr-26 | CE | 320.00 | 22.00 | -0.40 -1.79% |
24.20 16.25 |
1,269,675 | 627 | 243.27 | 490,050 | 101,250 26.04% |
| IEX | 28-Apr-26 | CE | 150.00 | 0.26 | -0.02 -7.14% |
0.34 0.23 |
1,267,500 | 338 | 3.42 | 2,823,750 | 210,000 8.03% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,000.00 | 219.00 | -11.55 -5.01% |
239.00 165.00 |
1,266,000 | 2,026 | 2,615.18 | 302,520 | 27,480 9.99% |
| RELIANCE | 28-Apr-26 | CE | 1,390.00 | 8.45 | -2.65 -23.87% |
9.85 7.00 |
1,265,500 | 2,531 | 101.62 | 1,717,000 | 60,500 3.65% |
| HCLTECH | 28-Apr-26 | CE | 1,430.00 | 36.85 | 8.55 30.21% |
44.80 28.00 |
1,259,300 | 3,598 | 507.25 | 99,050 | 72,800 277.33% |
| INDUSTOWER | 28-Apr-26 | CE | 440.00 | 8.10 | -0.80 -8.99% |
9.45 7.10 |
1,256,300 | 739 | 103.64 | 800,700 | -28,900 -3.48% |
| IDFCFIRSTB | 28-Apr-26 | CE | 69.00 | 0.38 | -0.02 -5.00% |
0.40 0.27 |
1,252,125 | 135 | 4.63 | 1,855,000 | -278,250 -13.04% |
| AMBUJACEM | 28-Apr-26 | CE | 440.00 | 8.80 | -3.40 -27.87% |
10.70 7.65 |
1,244,250 | 1,185 | 109.99 | 431,550 | 42,000 10.78% |
| BANKNIFTY | 28-Apr-26 | CE | 52,500.00 | 1,677.00 | -75.85 -4.33% |
1,730.00 1,352.00 |
1,241,610 | 41,387 | 19,083.67 | 234,630 | 19,560 9.09% |
| BIOCON | 28-Apr-26 | CE | 365.00 | 4.85 | -4.00 -45.20% |
11.25 4.70 |
1,237,500 | 495 | 89.60 | 727,500 | 142,500 24.36% |
| DABUR | 28-Apr-26 | CE | 420.00 | 10.40 | -0.50 -4.59% |
11.40 8.55 |
1,236,250 | 989 | 126.96 | 892,500 | 153,750 20.81% |
| HDFCBANK | 28-Apr-26 | CE | 900.00 | 1.30 | -0.30 -18.75% |
1.60 1.25 |
1,233,100 | 2,242 | 16.52 | 5,326,750 | 15,950 0.30% |
| NIFTY | 13-Apr-26 | CE | 24,350.00 | 14.60 | -4.25 -22.55% |
14.60 8.45 |
1,232,465 | 18,961 | 139.15 | 143,910 | 98,345 215.83% |
| HINDZINC | 28-Apr-26 | CE | 520.00 | 33.85 | 6.95 25.84% |
35.35 22.60 |
1,232,350 | 1,006 | 364.28 | 1,183,350 | -96,775 -7.56% |
| RECLTD | 28-Apr-26 | CE | 340.00 | 7.65 | 0.35 4.79% |
8.05 6.30 |
1,222,200 | 873 | 88.85 | 1,625,400 | 28,000 1.75% |
| BHEL | 28-Apr-26 | CE | 252.50 | 11.35 | 2.49 28.10% |
11.76 7.00 |
1,220,625 | 465 | 120.84 | 435,750 | -76,125 -14.87% |
| ONGC | 28-Apr-26 | CE | 284.00 | 10.10 | 2.00 24.69% |
10.75 7.25 |
1,217,250 | 541 | 113.45 | 560,250 | 69,750 14.22% |
| POWERGRID | 28-Apr-26 | CE | 320.00 | 1.30 | -0.25 -16.13% |
1.55 1.20 |
1,216,000 | 640 | 15.81 | 4,824,100 | 273,600 6.01% |
| VEDL | 28-Apr-26 | CE | 690.00 | 42.70 | 14.50 51.42% |
47.20 30.15 |
1,214,400 | 1,056 | 476.41 | 477,250 | -267,950 -35.96% |
| KPITTECH | 28-Apr-26 | CE | 760.00 | 17.50 | 2.35 15.51% |
18.70 12.70 |
1,213,800 | 2,856 | 210.47 | 201,025 | 119,000 145.08% |
| VMM | 28-Apr-26 | CE | 115.00 | 3.50 | -1.01 -22.39% |
4.82 3.50 |
1,212,500 | 250 | 51.77 | 1,086,400 | -67,900 -5.88% |
| BHEL | 28-Apr-26 | CE | 275.00 | 3.12 | 0.66 26.83% |
3.28 1.88 |
1,207,500 | 460 | 31.27 | 887,250 | 76,125 9.39% |
| NIFTY | 07-Apr-26 | CE | 25,200.00 | 0.05 | -0.35 -87.50% |
0.90 0.05 |
1,207,245 | 18,573 | 1.69 | 289,055 | -60,840 -17.39% |
| HDFCLIFE | 28-Apr-26 | CE | 580.00 | 18.50 | -1.90 -9.31% |
19.55 16.75 |
1,204,500 | 1,095 | 214.52 | 521,400 | -46,200 -8.14% |
| SAIL | 28-Apr-26 | CE | 180.00 | 1.31 | -0.31 -19.14% |
1.87 1.25 |
1,203,200 | 256 | 17.57 | 883,600 | 28,200 3.30% |
| BPCL | 28-Apr-26 | CE | 285.00 | 9.10 | -1.20 -11.65% |
9.35 6.80 |
1,202,775 | 609 | 96.94 | 969,725 | 69,125 7.68% |
| BANKNIFTY | 28-Apr-26 | CE | 54,000.00 | 886.65 | -72.30 -7.54% |
928.70 691.70 |
1,200,270 | 40,009 | 9,548.15 | 612,690 | 5,280 0.87% |
| SBIN | 28-Apr-26 | CE | 1,150.00 | 3.15 | -0.85 -21.25% |
3.50 2.75 |
1,200,000 | 1,600 | 36.84 | 1,650,750 | 33,000 2.04% |
| TECHM | 28-Apr-26 | CE | 1,460.00 | 53.35 | 8.90 20.02% |
61.20 37.05 |
1,199,400 | 1,999 | 645.16 | 233,400 | -6,600 -2.75% |
| JUBLFOOD | 28-Apr-26 | CE | 465.00 | 2.90 | -11.20 -79.43% |
7.50 2.80 |
1,198,750 | 959 | 47.35 | 237,500 | 71,250 42.86% |
| NIFTY | 28-Apr-26 | CE | 25,500.00 | 12.20 | -2.35 -16.15% |
14.10 11.40 |
1,197,755 | 18,427 | 150.80 | 1,890,655 | 206,700 12.27% |
| HINDALCO | 28-Apr-26 | CE | 990.00 | 19.80 | 8.15 69.96% |
26.20 13.15 |
1,197,700 | 1,711 | 257.39 | 141,400 | 46,900 49.63% |
| BHEL | 28-Apr-26 | CE | 247.50 | 14.38 | 3.36 30.49% |
14.82 8.98 |
1,194,375 | 455 | 135.08 | 385,875 | -73,500 -16.00% |
| VEDL | 28-Apr-26 | CE | 680.00 | 50.05 | 16.35 48.52% |
54.40 35.65 |
1,193,700 | 1,038 | 557.10 | 1,869,900 | -95,450 -4.86% |
| VEDL | 28-Apr-26 | CE | 760.00 | 10.50 | 4.25 68.00% |
12.85 6.80 |
1,189,100 | 1,034 | 127.71 | 343,850 | 36,800 11.99% |
| CANBK | 28-Apr-26 | CE | 131.00 | 4.90 | -0.91 -15.66% |
5.50 4.48 |
1,188,000 | 176 | 59.64 | 904,500 | 54,000 6.35% |
| HINDPETRO | 28-Apr-26 | CE | 360.00 | 5.25 | -0.80 -13.22% |
5.95 3.30 |
1,186,650 | 586 | 53.40 | 658,125 | 4,050 0.62% |
| LODHA | 28-Apr-26 | CE | 720.00 | 33.80 | 1.65 5.13% |
37.70 27.65 |
1,185,300 | 2,634 | 401.11 | 1,524,600 | -450 -0.03% |
| MCX | 28-Apr-26 | CE | 2,600.00 | 95.25 | -7.20 -7.03% |
105.75 79.95 |
1,177,500 | 1,884 | 1,095.43 | 512,500 | 5,000 0.99% |
| TATASTEEL | 28-Apr-26 | CE | 201.00 | 5.32 | 0.43 8.79% |
5.45 4.14 |
1,171,500 | 213 | 57.40 | 412,500 | 143,000 53.06% |
| ETERNAL | 28-Apr-26 | CE | 280.00 | 0.62 | -0.13 -17.33% |
0.75 0.55 |
1,171,275 | 483 | 7.26 | 2,774,200 | 121,250 4.57% |
| IOC | 28-Apr-26 | CE | 138.00 | 3.80 | -0.14 -3.55% |
4.00 2.82 |
1,170,000 | 240 | 39.08 | 965,250 | 146,250 17.86% |
| AMBUJACEM | 28-Apr-26 | CE | 420.00 | 17.80 | -5.10 -22.27% |
22.90 15.80 |
1,165,500 | 1,110 | 201.98 | 1,059,450 | -49,350 -4.45% |
| LTF | 28-Apr-26 | CE | 255.00 | 10.96 | -1.21 -9.94% |
12.76 9.60 |
1,163,250 | 517 | 131.45 | 625,500 | 11,250 1.83% |
| PNB | 28-Apr-26 | CE | 130.00 | 0.10 | -0.06 -37.50% |
0.13 0.10 |
1,160,000 | 145 | 1.28 | 3,824,000 | 80,000 2.14% |
| BEL | 28-Apr-26 | CE | 460.00 | 3.50 | -0.40 -10.26% |
4.15 2.75 |
1,158,525 | 813 | 42.17 | 1,778,400 | 96,900 5.76% |
| GMRAIRPORT | 28-Apr-26 | CE | 92.00 | 3.28 | -0.14 -4.09% |
3.45 2.61 |
1,157,850 | 166 | 36.36 | 774,225 | -6,975 -0.89% |
| HCLTECH | 28-Apr-26 | CE | 1,450.00 | 28.75 | 7.25 33.72% |
35.75 19.30 |
1,157,100 | 3,306 | 364.83 | 402,500 | 6,300 1.59% |
| BANKNIFTY | 28-Apr-26 | CE | 56,000.00 | 272.00 | -34.10 -11.14% |
288.85 206.75 |
1,154,880 | 38,496 | 2,830.38 | 525,210 | 72,150 15.93% |
| GODREJCP | 28-Apr-26 | CE | 1,030.00 | 33.40 | 8.55 34.41% |
46.70 25.60 |
1,153,000 | 2,306 | 432.14 | 99,000 | 45,500 85.05% |
| YESBANK | 26-May-26 | CE | 20.00 | 0.45 | -0.02 -4.26% |
0.47 0.42 |
1,150,700 | 37 | 5.06 | 1,399,500 | 0 0.00% |
| YESBANK | 28-Apr-26 | CE | 23.00 | 0.02 | 0.00 0.00% |
0.02 0.02 |
1,150,700 | 37 | 0.23 | 4,727,200 | -93,300 -1.94% |
| JINDALSTEL | 28-Apr-26 | CE | 1,150.00 | 50.05 | 18.25 57.39% |
51.00 28.65 |
1,150,625 | 1,841 | 466.35 | 240,625 | -81,875 -25.39% |
| TATASTEEL | 28-Apr-26 | CE | 194.00 | 8.99 | 0.57 6.77% |
9.15 6.72 |
1,149,500 | 209 | 93.34 | 819,500 | 115,500 16.41% |
| CANBK | 28-Apr-26 | CE | 129.00 | 6.04 | -0.87 -12.59% |
6.49 5.50 |
1,147,500 | 170 | 69.08 | 756,000 | 236,250 45.45% |
| POWERGRID | 28-Apr-26 | CE | 310.00 | 2.80 | -0.45 -13.85% |
3.05 2.60 |
1,143,800 | 602 | 31.80 | 2,935,500 | 108,300 3.83% |
| OIL | 28-Apr-26 | CE | 485.00 | 17.00 | 4.50 36.00% |
20.50 13.80 |
1,142,400 | 816 | 195.35 | 389,200 | 91,000 30.52% |
| JUBLFOOD | 28-Apr-26 | CE | 475.00 | 1.90 | -8.65 -81.99% |
5.35 1.90 |
1,140,000 | 912 | 30.32 | 211,250 | 106,250 101.19% |
| TMPV | 28-Apr-26 | CE | 305.00 | 14.90 | -0.10 -0.67% |
14.90 12.10 |
1,137,600 | 1,422 | 152.10 | 1,078,400 | 74,400 7.41% |
| BHARTIARTL | 28-Apr-26 | CE | 1,880.00 | 21.70 | 5.90 37.34% |
22.40 13.15 |
1,137,150 | 2,394 | 214.81 | 350,075 | 106,875 43.95% |
| FEDERALBNK | 28-Apr-26 | CE | 260.00 | 20.25 | 2.95 17.05% |
21.00 14.85 |
1,135,000 | 227 | 189.09 | 1,155,000 | -50,000 -4.15% |
| INOXWIND | 28-Apr-26 | CE | 80.00 | 4.97 | -0.45 -8.30% |
5.30 4.40 |
1,133,275 | 317 | 54.74 | 2,727,725 | 71,500 2.69% |
| IDFCFIRSTB | 28-Apr-26 | CE | 66.00 | 0.88 | -0.05 -5.38% |
0.94 0.71 |
1,131,550 | 122 | 9.73 | 3,793,475 | 92,750 2.51% |
| IOC | 28-Apr-26 | CE | 130.00 | 8.38 | -0.11 -1.30% |
8.55 6.80 |
1,131,000 | 232 | 84.83 | 1,023,750 | 82,875 8.81% |
| BANKBARODA | 28-Apr-26 | CE | 265.00 | 6.68 | -1.42 -17.53% |
7.45 5.99 |
1,126,125 | 385 | 76.58 | 1,790,100 | -52,650 -2.86% |
| PGEL | 28-Apr-26 | CE | 470.00 | 14.85 | -5.75 -27.91% |
18.90 11.00 |
1,125,750 | 1,185 | 154.23 | 491,150 | 136,800 38.61% |
| KALYANKJIL | 28-Apr-26 | CE | 425.00 | 14.10 | -4.55 -24.40% |
25.80 14.00 |
1,120,950 | 954 | 209.06 | 244,400 | 113,975 87.39% |
| HINDZINC | 28-Apr-26 | CE | 525.00 | 30.65 | 6.75 28.24% |
31.90 19.80 |
1,120,875 | 915 | 288.63 | 648,025 | -8,575 -1.31% |
| BEL | 28-Apr-26 | CE | 435.00 | 10.70 | -0.80 -6.96% |
12.10 9.20 |
1,120,050 | 786 | 123.43 | 984,675 | 47,025 5.02% |
| COFORGE | 28-Apr-26 | CE | 1,260.00 | 44.00 | 3.90 9.73% |
52.55 32.20 |
1,119,750 | 2,986 | 507.92 | 306,750 | 111,375 57.01% |
| BANKNIFTY | 28-Apr-26 | CE | 60,000.00 | 21.50 | -1.70 -7.33% |
23.95 17.05 |
1,118,250 | 37,275 | 238.75 | 1,272,390 | -110,160 -7.97% |
| LTF | 28-Apr-26 | CE | 280.00 | 2.59 | -0.53 -16.99% |
3.41 2.33 |
1,118,250 | 497 | 31.09 | 1,271,250 | -222,750 -14.91% |
| HUDCO | 28-Apr-26 | CE | 190.00 | 1.96 | 0.13 7.10% |
2.03 1.40 |
1,110,000 | 400 | 20.42 | 824,175 | 230,325 38.79% |
| HINDALCO | 28-Apr-26 | CE | 1,100.00 | 2.35 | 1.00 74.07% |
4.25 1.75 |
1,103,200 | 1,576 | 33.21 | 517,300 | 165,200 46.92% |
| AXISBANK | 28-Apr-26 | CE | 1,230.00 | 51.50 | -1.75 -3.29% |
56.35 40.70 |
1,103,125 | 1,765 | 502.03 | 435,000 | -7,500 -1.69% |
| NIFTY | 13-Apr-26 | CE | 24,750.00 | 3.60 | -2.95 -45.04% |
6.45 2.80 |
1,098,110 | 16,894 | 40.63 | 180,310 | 93,925 108.73% |
| GODREJPROP | 28-Apr-26 | CE | 1,600.00 | 78.00 | 8.10 11.59% |
85.00 53.60 |
1,098,075 | 3,993 | 839.15 | 374,550 | 17,875 5.01% |
| TCS | 28-Apr-26 | CE | 2,540.00 | 86.00 | 29.00 50.88% |
89.20 46.80 |
1,097,600 | 6,272 | 878.19 | 225,575 | 110,775 96.49% |
| KPITTECH | 28-Apr-26 | CE | 720.00 | 32.40 | 4.50 16.13% |
33.55 23.60 |
1,096,500 | 2,580 | 336.52 | 272,850 | 112,625 70.29% |
| AXISBANK | 28-Apr-26 | CE | 1,260.00 | 35.50 | -1.25 -3.40% |
39.10 26.75 |
1,096,250 | 1,754 | 352.77 | 445,000 | 68,125 18.08% |
| GAIL | 28-Apr-26 | CE | 140.00 | 8.20 | 1.03 14.37% |
8.56 6.48 |
1,096,200 | 348 | 81.67 | 3,477,600 | -179,550 -4.91% |
| NIFTY | 21-Apr-26 | CE | 24,000.00 | 131.00 | 4.30 3.39% |
132.00 77.45 |
1,095,380 | 16,852 | 1,166.58 | 356,265 | 66,170 22.81% |
| MANAPPURAM | 28-Apr-26 | CE | 270.00 | 4.20 | -2.20 -34.38% |
5.75 4.15 |
1,095,000 | 365 | 50.81 | 2,118,000 | 168,000 8.62% |
| TATAPOWER | 28-Apr-26 | CE | 380.00 | 16.15 | 0.25 1.57% |
17.50 12.80 |
1,094,750 | 755 | 165.75 | 1,624,000 | 30,450 1.91% |
| IOC | 28-Apr-26 | CE | 134.00 | 5.67 | -0.42 -6.90% |
6.00 4.51 |
1,092,000 | 224 | 57.33 | 550,875 | 131,625 31.40% |
| JIOFIN | 28-Apr-26 | CE | 270.00 | 0.81 | -0.18 -18.18% |
0.95 0.75 |
1,090,400 | 464 | 8.94 | 1,995,150 | -82,250 -3.96% |
| TATASTEEL | 28-Apr-26 | CE | 199.00 | 6.26 | 0.46 7.93% |
6.41 4.95 |
1,089,000 | 198 | 63.82 | 682,000 | 137,500 25.25% |
| ABCAPITAL | 28-Apr-26 | CE | 310.00 | 11.80 | -2.30 -16.31% |
13.70 11.35 |
1,088,100 | 351 | 134.16 | 740,900 | 27,900 3.91% |
| INDUSTOWER | 28-Apr-26 | CE | 430.00 | 12.40 | -0.85 -6.42% |
14.00 10.75 |
1,088,000 | 640 | 133.82 | 1,115,200 | -102,000 -8.38% |
| JUBLFOOD | 28-Apr-26 | CE | 490.00 | 1.15 | -5.40 -82.44% |
3.40 1.15 |
1,087,500 | 870 | 21.53 | 327,500 | 195,000 147.17% |
| PFC | 28-Apr-26 | CE | 400.00 | 19.05 | -0.65 -3.30% |
21.15 16.60 |
1,086,800 | 836 | 213.23 | 2,563,600 | -85,800 -3.24% |
| IDFCFIRSTB | 28-Apr-26 | CE | 68.00 | 0.51 | -0.04 -7.27% |
0.54 0.46 |
1,085,175 | 117 | 5.43 | 2,402,225 | -222,600 -8.48% |
| BPCL | 28-Apr-26 | CE | 350.00 | 0.40 | -0.10 -20.00% |
0.40 0.30 |
1,084,275 | 549 | 3.79 | 1,803,175 | 391,050 27.69% |
| GODREJCP | 28-Apr-26 | CE | 1,020.00 | 38.90 | 9.25 31.20% |
52.50 29.65 |
1,081,000 | 2,162 | 447.10 | 100,500 | 13,500 15.52% |
| BANDHANBNK | 28-Apr-26 | CE | 165.00 | 2.08 | -1.11 -34.80% |
2.65 1.95 |
1,080,000 | 300 | 24.95 | 756,000 | 118,800 18.64% |
| UNIONBANK | 28-Apr-26 | CE | 177.50 | 5.65 | -0.90 -13.74% |
6.19 4.00 |
1,079,700 | 244 | 53.34 | 429,225 | -17,700 -3.96% |
| SHRIRAMFIN | 28-Apr-26 | CE | 930.00 | 44.20 | -0.85 -1.89% |
46.25 36.80 |
1,078,275 | 1,307 | 456.22 | 386,100 | -40,425 -9.48% |
| TCS | 28-Apr-26 | CE | 2,800.00 | 11.75 | 4.60 64.34% |
13.10 6.00 |
1,078,175 | 6,161 | 112.88 | 706,475 | 92,400 15.05% |
| PRESTIGE | 28-Apr-26 | CE | 1,200.00 | 71.40 | 20.30 39.73% |
81.05 41.25 |
1,076,850 | 2,393 | 742.92 | 164,700 | 23,400 16.56% |
| BAJFINANCE | 28-Apr-26 | CE | 890.00 | 15.70 | 0.80 5.37% |
19.75 13.90 |
1,069,500 | 1,426 | 178.29 | 451,500 | 254,250 128.90% |
| NHPC | 28-Apr-26 | CE | 77.00 | 1.92 | -0.53 -21.63% |
2.33 1.90 |
1,068,800 | 167 | 22.23 | 1,568,000 | 115,200 7.93% |
| BANKBARODA | 28-Apr-26 | CE | 300.00 | 0.64 | -0.27 -29.67% |
0.83 0.59 |
1,067,625 | 365 | 7.15 | 4,290,975 | 348,075 8.83% |
| ONGC | 28-Apr-26 | CE | 305.00 | 2.65 | 0.45 20.45% |
3.25 2.15 |
1,064,250 | 473 | 27.46 | 787,500 | -51,750 -6.17% |
| SHRIRAMFIN | 28-Apr-26 | CE | 950.00 | 34.70 | -0.60 -1.70% |
36.05 25.05 |
1,062,600 | 1,288 | 349.38 | 1,324,125 | -39,600 -2.90% |
| IOC | 28-Apr-26 | CE | 148.00 | 1.08 | -0.13 -10.74% |
1.19 0.80 |
1,057,875 | 217 | 10.16 | 433,875 | 68,250 18.67% |
| HINDALCO | 28-Apr-26 | CE | 1,010.00 | 14.00 | 6.30 81.82% |
19.25 10.15 |
1,055,600 | 1,508 | 162.98 | 157,500 | 30,800 24.31% |
| BANKNIFTY | 28-Apr-26 | CE | 58,000.00 | 60.35 | -16.25 -21.21% |
69.65 53.25 |
1,053,090 | 35,103 | 650.81 | 781,290 | 296,310 61.10% |
| BPCL | 28-Apr-26 | CE | 310.00 | 2.40 | -0.60 -20.00% |
2.50 1.75 |
1,052,675 | 533 | 21.16 | 1,068,475 | 100,725 10.41% |
| BANKINDIA | 28-Apr-26 | CE | 155.00 | 1.30 | -1.18 -47.58% |
1.69 1.13 |
1,050,400 | 202 | 14.71 | 1,071,200 | 62,400 6.19% |
| ASHOKLEY | 28-Apr-26 | CE | 167.50 | 1.90 | 0.19 11.11% |
2.04 1.27 |
1,050,000 | 210 | 16.17 | 1,350,000 | 240,000 21.62% |
| INDUSINDBK | 28-Apr-26 | CE | 780.00 | 34.40 | -4.05 -10.53% |
37.05 30.20 |
1,046,500 | 1,495 | 341.79 | 434,000 | 184,800 74.16% |
| IRFC | 28-Apr-26 | CE | 92.00 | 4.49 | 0.06 1.35% |
4.78 3.85 |
1,045,500 | 246 | 44.64 | 612,000 | 0 0.00% |
| JUBLFOOD | 28-Apr-26 | CE | 445.00 | 6.00 | -18.05 -75.05% |
13.60 5.70 |
1,043,750 | 835 | 83.81 | 400,000 | 203,750 103.82% |
| ITC | 28-Apr-26 | CE | 303.50 | 3.75 | 0.75 25.00% |
3.90 2.55 |
1,043,200 | 652 | 35.36 | 435,200 | -3,200 -0.73% |
| ETERNAL | 28-Apr-26 | CE | 300.00 | 0.26 | -0.06 -18.75% |
0.30 0.22 |
1,042,750 | 430 | 2.50 | 2,602,025 | 99,425 3.97% |
| GMRAIRPORT | 28-Apr-26 | CE | 102.00 | 0.59 | -0.08 -11.94% |
0.69 0.56 |
1,039,275 | 149 | 6.13 | 1,318,275 | 446,400 51.20% |
| FORTIS | 28-Apr-26 | CE | 830.00 | 36.65 | 16.35 80.54% |
38.50 15.20 |
1,038,500 | 1,340 | 330.14 | 197,625 | 103,850 110.74% |
| IOC | 28-Apr-26 | CE | 133.00 | 6.26 | -0.21 -3.25% |
6.52 5.02 |
1,038,375 | 213 | 58.98 | 1,560,000 | -34,125 -2.14% |
| VEDL | 28-Apr-26 | CE | 735.00 | 18.25 | 7.30 66.67% |
21.80 11.65 |
1,033,850 | 899 | 190.54 | 248,400 | 131,100 111.76% |
| JSWENERGY | 28-Apr-26 | CE | 500.00 | 12.95 | -4.55 -26.00% |
15.70 11.85 |
1,030,000 | 1,030 | 141.32 | 1,125,000 | 65,000 6.13% |
| NTPC | 28-Apr-26 | CE | 360.00 | 14.45 | 1.10 8.24% |
15.65 11.55 |
1,026,000 | 684 | 143.95 | 561,000 | -19,500 -3.36% |
| ASHOKLEY | 28-Apr-26 | CE | 162.50 | 2.90 | 0.21 7.81% |
3.21 1.81 |
1,025,000 | 205 | 26.45 | 1,065,000 | 15,000 1.43% |
| GODREJCP | 28-Apr-26 | CE | 1,000.00 | 50.75 | 10.80 27.03% |
65.70 40.15 |
1,018,000 | 2,036 | 538.32 | 97,000 | -3,000 -3.00% |
| HDFCBANK | 28-Apr-26 | CE | 820.00 | 7.65 | -0.85 -10.00% |
8.05 6.40 |
1,017,500 | 1,850 | 75.30 | 1,248,500 | -11,550 -0.92% |
| BSE | 28-Apr-26 | CE | 2,950.00 | 137.35 | -31.15 -18.49% |
159.00 128.25 |
1,016,625 | 2,711 | 1,479.60 | 264,000 | 53,250 25.27% |
| POWERGRID | 28-Apr-26 | CE | 297.50 | 7.30 | -0.45 -5.81% |
7.60 6.40 |
1,016,500 | 535 | 71.26 | 1,005,100 | -51,300 -4.86% |
| PNB | 28-Apr-26 | CE | 100.00 | 7.40 | -1.69 -18.59% |
8.20 6.82 |
1,016,000 | 127 | 76.61 | 2,448,000 | 56,000 2.34% |
| MPHASIS | 28-Apr-26 | CE | 2,300.00 | 108.90 | 51.35 89.23% |
116.70 47.70 |
1,015,300 | 3,692 | 955.09 | 107,800 | 47,300 78.18% |
| IOC | 28-Apr-26 | CE | 137.00 | 4.18 | -0.26 -5.86% |
4.40 3.18 |
1,014,000 | 208 | 38.03 | 819,000 | 97,500 13.51% |
| PREMIERENE | 28-Apr-26 | CE | 940.00 | 44.15 | 8.00 22.13% |
54.00 37.50 |
1,013,150 | 1,762 | 489.35 | 102,350 | 48,300 89.36% |
| RELIANCE | 28-Apr-26 | CE | 1,430.00 | 4.85 | -1.35 -21.77% |
5.40 4.00 |
1,013,000 | 2,026 | 46.19 | 1,497,000 | 238,000 18.90% |
| COALINDIA | 28-Apr-26 | CE | 495.00 | 2.50 | -0.15 -5.66% |
3.55 2.45 |
1,012,500 | 750 | 26.53 | 1,590,300 | 768,150 93.43% |
| FORTIS | 28-Apr-26 | CE | 840.00 | 30.50 | 14.45 90.03% |
33.20 12.00 |
1,011,375 | 1,305 | 294.92 | 122,450 | 31,775 35.04% |
| NHPC | 28-Apr-26 | CE | 78.00 | 1.55 | -0.44 -22.11% |
1.90 1.53 |
1,011,200 | 158 | 16.58 | 1,817,600 | 230,400 14.52% |
| HINDUNILVR | 28-Apr-26 | CE | 2,200.00 | 18.25 | 3.90 27.18% |
18.50 10.60 |
1,010,400 | 3,368 | 136.91 | 500,700 | -70,200 -12.30% |
| ASHOKLEY | 28-Apr-26 | CE | 195.00 | 0.18 | -0.03 -14.29% |
0.20 0.16 |
1,005,000 | 201 | 1.71 | 1,940,000 | -125,000 -6.05% |
| INDUSTOWER | 28-Apr-26 | CE | 425.00 | 15.05 | -0.80 -5.05% |
16.65 13.05 |
1,001,300 | 589 | 150.20 | 513,400 | 1,700 0.33% |
| PNBHOUSING | 28-Apr-26 | CE | 940.00 | 3.50 | -0.35 -9.09% |
4.10 3.05 |
1,001,000 | 1,540 | 37.04 | 126,100 | 64,350 104.21% |
| IDEA | 26-May-26 | CE | 11.00 | 0.21 | -0.04 -16.00% |
0.23 0.21 |
1,000,650 | 14 | 2.10 | 1,572,450 | 428,850 37.50% |
| MCX | 28-Apr-26 | CE | 2,500.00 | 148.00 | -6.35 -4.11% |
159.30 126.50 |
999,375 | 1,599 | 1,392.13 | 461,250 | 38,125 9.01% |
| ANGELONE | 28-Apr-26 | CE | 260.00 | 6.53 | -0.50 -7.11% |
7.30 5.53 |
995,000 | 398 | 64.08 | 897,500 | 37,500 4.36% |
| AUROPHARMA | 28-Apr-26 | CE | 1,350.00 | 35.25 | -5.20 -12.86% |
48.00 29.95 |
993,850 | 1,807 | 401.32 | 527,450 | 97,900 22.79% |
| NIFTY | 13-Apr-26 | CE | 24,650.00 | 5.00 | -3.85 -43.50% |
15.20 3.40 |
984,945 | 15,153 | 46.29 | 121,550 | 64,155 111.78% |
| PNB | 28-Apr-26 | CE | 111.00 | 1.99 | -0.73 -26.84% |
2.33 1.73 |
984,000 | 123 | 19.68 | 776,000 | -32,000 -3.96% |
| VOLTAS | 28-Apr-26 | CE | 1,300.00 | 24.75 | -11.75 -32.19% |
31.85 21.85 |
981,750 | 2,618 | 253.00 | 736,125 | 93,000 14.46% |
| NYKAA | 28-Apr-26 | CE | 270.00 | 2.00 | -1.47 -42.36% |
3.40 1.87 |
981,250 | 314 | 21.59 | 634,375 | 150,000 30.97% |
| NIFTY | 28-Apr-26 | CE | 22,900.00 | 745.00 | 51.60 7.44% |
745.00 520.00 |
976,365 | 15,021 | 6,334.75 | 468,585 | -19,435 -3.98% |
| ANGELONE | 28-Apr-26 | CE | 245.00 | 12.62 | -0.78 -5.82% |
13.96 11.40 |
975,000 | 390 | 124.22 | 472,500 | 92,500 24.34% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,500.00 | 475.00 | -9.15 -1.89% |
499.00 368.60 |
973,920 | 4,870 | 4,390.24 | 275,760 | -9,240 -3.24% |
| JINDALSTEL | 28-Apr-26 | CE | 1,200.00 | 25.00 | 10.50 72.41% |
25.80 13.25 |
972,500 | 1,556 | 200.72 | 616,875 | 92,500 17.64% |
| BHEL | 28-Apr-26 | CE | 290.00 | 1.20 | 0.16 15.38% |
1.27 0.81 |
971,250 | 370 | 10.30 | 832,125 | -99,750 -10.70% |
| INDHOTEL | 28-Apr-26 | CE | 600.00 | 22.80 | 1.25 5.80% |
24.40 14.35 |
971,000 | 971 | 192.26 | 620,000 | -72,000 -10.40% |
| TATAPOWER | 28-Apr-26 | CE | 420.00 | 2.15 | -0.10 -4.44% |
2.45 1.60 |
968,600 | 668 | 20.05 | 2,921,750 | -8,700 -0.30% |
| HAL | 28-Apr-26 | CE | 3,800.00 | 133.00 | 21.65 19.44% |
146.25 90.00 |
963,300 | 6,422 | 1,178.69 | 227,550 | 23,100 11.30% |
| CIPLA | 28-Apr-26 | CE | 1,200.00 | 34.50 | -2.05 -5.61% |
41.20 29.30 |
963,000 | 2,568 | 350.92 | 208,500 | 68,625 49.06% |
| BSE | 28-Apr-26 | CE | 3,200.00 | 44.90 | -15.35 -25.48% |
54.55 41.25 |
961,500 | 2,564 | 460.56 | 464,250 | 26,250 5.99% |
| LTF | 28-Apr-26 | CE | 285.00 | 1.85 | -0.51 -21.61% |
2.45 1.75 |
960,750 | 427 | 17.97 | 870,750 | 504,000 137.42% |
| IDFCFIRSTB | 28-Apr-26 | CE | 64.00 | 1.50 | -0.03 -1.96% |
1.59 1.31 |
955,325 | 103 | 13.85 | 3,357,550 | 92,750 2.84% |
| DELHIVERY | 28-Apr-26 | CE | 460.00 | 11.00 | 2.10 23.60% |
13.70 5.40 |
954,500 | 460 | 111.87 | 468,950 | 249,000 113.21% |
| ADANIGREEN | 28-Apr-26 | CE | 1,000.00 | 18.90 | -1.85 -8.92% |
24.35 15.50 |
954,000 | 1,590 | 189.85 | 370,200 | 24,600 7.12% |
| OIL | 28-Apr-26 | CE | 520.00 | 5.50 | 1.30 30.95% |
7.50 3.75 |
953,400 | 681 | 57.59 | 662,200 | -35,000 -5.02% |
| PNB | 28-Apr-26 | CE | 103.00 | 5.55 | -1.38 -19.91% |
6.17 4.99 |
952,000 | 119 | 51.98 | 744,000 | -8,000 -1.06% |
| TMPV | 28-Apr-26 | CE | 300.00 | 18.00 | -0.05 -0.28% |
18.10 14.75 |
952,000 | 1,190 | 152.80 | 2,044,000 | -18,400 -0.89% |
| EXIDEIND | 28-Apr-26 | CE | 300.00 | 11.25 | -1.75 -13.46% |
11.60 9.80 |
948,600 | 527 | 100.08 | 2,257,200 | 59,400 2.70% |
| COFORGE | 28-Apr-26 | CE | 1,400.00 | 9.45 | 0.35 3.85% |
12.40 6.75 |
946,875 | 2,525 | 95.26 | 412,500 | 22,125 5.67% |
| NIFTY | 07-Apr-26 | CE | 22,300.00 | 825.55 | 119.70 16.96% |
830.65 419.70 |
945,230 | 14,542 | 5,651.15 | 480,870 | -122,135 -20.25% |
| CDSL | 28-Apr-26 | CE | 1,200.00 | 45.70 | -5.70 -11.09% |
48.25 40.90 |
942,875 | 1,985 | 416.66 | 611,800 | 54,150 9.71% |
| LTF | 28-Apr-26 | CE | 300.00 | 0.80 | -0.21 -20.79% |
1.12 0.76 |
942,750 | 419 | 8.30 | 6,491,250 | 148,500 2.34% |
| UNIONBANK | 28-Apr-26 | CE | 210.00 | 0.38 | -0.16 -29.63% |
0.45 0.26 |
942,525 | 213 | 3.11 | 1,367,325 | 212,400 18.39% |
| HINDPETRO | 28-Apr-26 | CE | 370.00 | 3.35 | -0.80 -19.28% |
4.00 2.20 |
937,575 | 463 | 27.47 | 771,525 | 194,400 33.68% |
| NIFTY | 26-May-26 | CE | 25,000.00 | 135.30 | 3.15 2.38% |
135.40 102.05 |
937,365 | 14,421 | 1,158.68 | 984,815 | 9,490 0.97% |
| SHRIRAMFIN | 28-Apr-26 | CE | 1,000.00 | 16.60 | -1.00 -5.68% |
17.65 13.30 |
937,200 | 1,136 | 148.45 | 1,272,975 | 28,875 2.32% |
| NIFTY | 07-Apr-26 | CE | 26,500.00 | 0.05 | -0.20 -80.00% |
0.25 0.05 |
935,285 | 14,389 | 1.03 | 403,455 | -235,885 -36.90% |
| NHPC | 28-Apr-26 | CE | 75.00 | 2.91 | -0.69 -19.17% |
3.39 2.85 |
934,400 | 146 | 29.06 | 1,664,000 | 179,200 12.07% |
| NIFTY | 13-Apr-26 | CE | 24,850.00 | 2.80 | -2.30 -45.10% |
5.35 2.10 |
932,425 | 14,345 | 25.64 | 160,615 | 124,800 348.46% |
| TMPV | 28-Apr-26 | CE | 340.00 | 2.75 | -0.20 -6.78% |
2.80 2.15 |
931,200 | 1,164 | 23.28 | 1,494,400 | -33,600 -2.20% |
| INDIANB | 28-Apr-26 | CE | 900.00 | 38.00 | -1.85 -4.64% |
40.00 30.40 |
931,000 | 931 | 332.55 | 436,000 | 23,000 5.57% |
| DELHIVERY | 28-Apr-26 | CE | 500.00 | 2.35 | 0.35 17.50% |
3.60 1.30 |
929,600 | 448 | 26.03 | 587,225 | -49,800 -7.82% |
| NHPC | 28-Apr-26 | CE | 76.00 | 2.40 | -0.57 -19.19% |
2.84 2.35 |
928,000 | 145 | 23.66 | 1,580,800 | -96,000 -5.73% |
| SWIGGY | 28-Apr-26 | CE | 300.00 | 3.15 | -0.40 -11.27% |
3.60 2.40 |
926,900 | 713 | 27.34 | 1,012,700 | 70,200 7.45% |
| TRENT | 28-Apr-26 | CE | 4,000.00 | 72.40 | -12.95 -15.17% |
108.80 72.00 |
922,500 | 9,225 | 802.67 | 264,500 | -8,200 -3.01% |
| INFY | 28-Apr-26 | CE | 1,360.00 | 34.90 | 10.15 41.01% |
36.10 20.80 |
920,400 | 2,301 | 278.88 | 773,600 | -58,800 -7.06% |
| BHEL | 28-Apr-26 | CE | 240.00 | 19.30 | 3.83 24.76% |
20.21 12.95 |
916,125 | 349 | 148.78 | 506,625 | -21,000 -3.98% |
| RECLTD | 28-Apr-26 | CE | 350.00 | 4.30 | 0.10 2.38% |
4.60 3.60 |
915,600 | 654 | 38.00 | 2,517,200 | 148,400 6.26% |
| JIOFIN | 28-Apr-26 | CE | 260.00 | 1.70 | -0.36 -17.48% |
1.95 1.56 |
911,800 | 388 | 15.59 | 1,943,450 | 89,300 4.82% |
| HINDZINC | 28-Apr-26 | CE | 580.00 | 7.75 | 2.50 47.62% |
8.00 4.60 |
911,400 | 744 | 58.79 | 625,975 | 313,600 100.39% |
| ABCAPITAL | 28-Apr-26 | CE | 320.00 | 7.35 | -1.75 -19.23% |
8.75 7.00 |
905,200 | 292 | 70.06 | 843,200 | 3,100 0.37% |
| RBLBANK | 28-Apr-26 | CE | 305.00 | 16.40 | -1.95 -10.63% |
16.40 11.85 |
901,700 | 284 | 122.27 | 1,447,800 | -79,375 -5.20% |
| RVNL | 28-Apr-26 | CE | 290.00 | 3.03 | -0.56 -15.60% |
3.60 2.77 |
896,700 | 588 | 26.99 | 1,409,100 | 315,675 28.87% |
| HINDZINC | 28-Apr-26 | CE | 535.00 | 24.70 | 5.85 31.03% |
25.65 15.25 |
894,250 | 730 | 186.99 | 233,975 | -7,350 -3.05% |
| LTF | 28-Apr-26 | CE | 250.00 | 13.90 | -1.14 -7.58% |
15.64 12.32 |
893,250 | 397 | 124.34 | 2,108,250 | -150,750 -6.67% |
| LTF | 28-Apr-26 | CE | 270.00 | 4.88 | -0.74 -13.17% |
6.05 4.30 |
891,000 | 396 | 45.89 | 1,359,000 | 29,250 2.20% |
| SBIN | 28-Apr-26 | CE | 1,035.00 | 31.50 | -4.35 -12.13% |
36.30 27.50 |
891,000 | 1,188 | 274.78 | 255,000 | -8,250 -3.13% |
| NIFTY | 28-Apr-26 | CE | 23,800.00 | 270.50 | 19.00 7.55% |
270.95 177.55 |
889,135 | 13,679 | 2,061.73 | 621,985 | 100,750 19.33% |
| HINDPETRO | 28-Apr-26 | CE | 400.00 | 1.00 | -0.55 -35.48% |
1.25 0.65 |
886,950 | 438 | 8.51 | 2,328,750 | 159,975 7.38% |
| FORTIS | 28-Apr-26 | CE | 820.00 | 42.90 | 18.70 77.27% |
44.65 19.75 |
885,825 | 1,143 | 309.77 | 163,525 | -2,325 -1.40% |
| LTM | 28-Apr-26 | CE | 4,400.00 | 176.10 | 59.70 51.29% |
185.00 108.65 |
885,300 | 5,902 | 1,453.40 | 59,100 | 21,300 56.35% |
| WIPRO | 28-Apr-26 | CE | 217.50 | 2.06 | 0.80 63.49% |
2.32 1.30 |
885,000 | 295 | 18.14 | 402,000 | 156,000 63.41% |
| BEL | 28-Apr-26 | CE | 400.00 | 32.75 | -1.25 -3.68% |
34.95 31.30 |
883,500 | 620 | 286.70 | 1,561,800 | -143,925 -8.44% |
| ONGC | 28-Apr-26 | CE | 283.00 | 10.55 | 1.90 21.97% |
11.20 7.70 |
879,750 | 391 | 85.78 | 427,500 | 137,250 47.29% |
| COALINDIA | 28-Apr-26 | CE | 457.50 | 13.90 | 0.40 2.96% |
16.10 11.80 |
877,500 | 650 | 122.67 | 371,250 | -6,750 -1.79% |
| NIFTY | 13-Apr-26 | CE | 24,450.00 | 10.10 | -4.85 -32.44% |
14.95 6.25 |
877,500 | 13,500 | 75.20 | 144,235 | 94,575 190.45% |
| FORTIS | 28-Apr-26 | CE | 850.00 | 25.80 | 12.90 100.00% |
28.10 8.50 |
877,300 | 1,132 | 204.32 | 125,550 | 31,775 33.88% |
| LAURUSLABS | 28-Apr-26 | CE | 1,100.00 | 23.25 | -1.85 -7.37% |
30.20 21.10 |
875,500 | 1,030 | 229.82 | 1,201,900 | 76,500 6.80% |
| HDFCBANK | 28-Apr-26 | CE | 810.00 | 9.95 | -0.85 -7.87% |
10.30 8.10 |
873,950 | 1,589 | 82.50 | 910,800 | 22,000 2.48% |
| NIFTY | 07-Apr-26 | CE | 22,200.00 | 924.60 | 125.30 15.68% |
933.80 520.20 |
868,335 | 13,359 | 5,906.33 | 512,720 | -116,090 -18.46% |
| POWERGRID | 28-Apr-26 | CE | 290.00 | 11.55 | -0.40 -3.35% |
12.00 10.00 |
866,400 | 456 | 95.13 | 1,065,900 | 39,900 3.89% |
| SBIN | 28-Apr-26 | CE | 1,120.00 | 5.90 | -1.35 -18.62% |
6.60 5.10 |
866,250 | 1,155 | 50.50 | 622,500 | -46,500 -6.95% |
| KPITTECH | 28-Apr-26 | CE | 750.00 | 20.30 | 2.70 15.34% |
21.85 14.55 |
864,875 | 2,035 | 165.62 | 333,625 | 79,050 31.05% |
| RVNL | 28-Apr-26 | CE | 265.00 | 10.00 | -0.72 -6.72% |
11.10 8.70 |
863,150 | 566 | 82.78 | 521,550 | -35,075 -6.30% |
| JUBLFOOD | 28-Apr-26 | CE | 400.00 | 23.30 | -31.20 -57.25% |
40.10 21.95 |
861,250 | 689 | 219.45 | 310,000 | 242,500 359.26% |
| BEL | 28-Apr-26 | CE | 490.00 | 0.90 | -0.25 -21.74% |
1.15 0.85 |
860,700 | 604 | 8.61 | 1,348,050 | 457,425 51.36% |
| FEDERALBNK | 28-Apr-26 | CE | 265.00 | 16.30 | 2.35 16.85% |
17.45 11.40 |
860,000 | 172 | 117.48 | 825,000 | 0 0.00% |
| FEDERALBNK | 28-Apr-26 | CE | 272.50 | 11.40 | 1.80 18.75% |
12.35 7.70 |
860,000 | 172 | 83.51 | 1,035,000 | 0 0.00% |
| SBIN | 28-Apr-26 | CE | 1,015.00 | 42.80 | -4.70 -9.89% |
46.05 37.50 |
856,500 | 1,142 | 350.31 | 155,250 | 5,250 3.50% |
| SUNPHARMA | 28-Apr-26 | CE | 1,720.00 | 40.55 | 8.70 27.32% |
43.25 26.70 |
855,750 | 2,445 | 323.99 | 233,450 | 117,250 100.90% |
| NIFTY | 28-Apr-26 | CE | 26,500.00 | 5.65 | -0.25 -4.24% |
10.00 4.70 |
850,850 | 13,090 | 46.46 | 819,975 | 44,460 5.73% |
| ASHOKLEY | 28-Apr-26 | CE | 200.00 | 0.13 | -0.02 -13.33% |
0.15 0.12 |
850,000 | 170 | 1.11 | 4,730,000 | -100,000 -2.07% |
| DELHIVERY | 28-Apr-26 | CE | 470.00 | 7.55 | 1.45 23.77% |
9.90 4.80 |
842,450 | 406 | 69.50 | 1,060,325 | 60,175 6.02% |
| BPCL | 28-Apr-26 | CE | 380.00 | 0.15 | -0.10 -40.00% |
0.20 0.15 |
841,350 | 426 | 1.26 | 501,650 | 1,975 0.40% |
| ASHOKLEY | 28-Apr-26 | CE | 185.00 | 0.36 | -0.03 -7.69% |
0.42 0.29 |
840,000 | 168 | 2.86 | 1,335,000 | -210,000 -13.59% |
| COALINDIA | 28-Apr-26 | CE | 455.00 | 15.30 | 0.50 3.38% |
17.35 13.55 |
839,700 | 622 | 129.40 | 531,900 | -56,700 -9.63% |
| NIFTY | 13-Apr-26 | CE | 25,050.00 | 2.25 | -0.50 -18.18% |
2.30 1.45 |
835,315 | 12,851 | 14.87 | 269,620 | 8,450 3.24% |
| RELIANCE | 28-Apr-26 | CE | 1,600.00 | 0.75 | -0.15 -16.67% |
0.90 0.70 |
835,000 | 1,670 | 6.26 | 3,015,500 | 25,500 0.85% |
| HAL | 28-Apr-26 | CE | 4,000.00 | 53.50 | 10.35 23.99% |
61.40 30.50 |
832,050 | 5,547 | 427.01 | 386,700 | 16,200 4.37% |
| CHOLAFIN | 28-Apr-26 | CE | 1,420.00 | 48.40 | 1.00 2.11% |
55.65 44.50 |
831,875 | 1,331 | 425.17 | 158,750 | 18,125 12.89% |
| JUBLFOOD | 28-Apr-26 | CE | 520.00 | 0.45 | -2.05 -82.00% |
1.35 0.45 |
831,250 | 665 | 6.40 | 218,750 | -12,500 -5.41% |
| NIFTY | 13-Apr-26 | CE | 24,550.00 | 6.90 | -4.50 -39.47% |
7.90 4.60 |
830,830 | 12,782 | 53.42 | 175,370 | 115,050 190.73% |
| VEDL | 28-Apr-26 | CE | 770.00 | 8.30 | 3.25 64.36% |
10.30 5.70 |
828,000 | 720 | 71.87 | 227,700 | 82,800 57.14% |
| KALYANKJIL | 28-Apr-26 | CE | 435.00 | 10.45 | -4.05 -27.93% |
20.75 10.35 |
826,025 | 703 | 124.32 | 123,375 | 54,050 77.97% |
| NIFTY | 07-Apr-26 | CE | 24,650.00 | 0.05 | -0.80 -94.12% |
0.90 0.05 |
824,265 | 12,681 | 1.98 | 133,835 | -15,795 -10.56% |
| GMRAIRPORT | 28-Apr-26 | CE | 93.00 | 2.85 | -0.11 -3.72% |
3.00 2.20 |
823,050 | 118 | 21.73 | 857,925 | 223,200 35.16% |
| NIFTY | 13-Apr-26 | CE | 22,600.00 | 695.05 | 52.95 8.25% |
702.75 448.90 |
823,030 | 12,662 | 4,567.16 | 315,965 | -12,935 -3.93% |
| NIFTY | 13-Apr-26 | CE | 24,950.00 | 2.45 | -1.55 -38.75% |
4.80 1.80 |
822,120 | 12,648 | 19.16 | 268,125 | 206,635 336.05% |
| VOLTAS | 28-Apr-26 | CE | 1,260.00 | 38.10 | -15.60 -29.05% |
53.00 33.45 |
821,625 | 2,191 | 329.80 | 270,375 | -76,500 -22.05% |
| LT | 28-Apr-26 | CE | 3,700.00 | 144.95 | -10.15 -6.54% |
154.00 117.35 |
820,225 | 4,687 | 1,147.17 | 418,600 | -34,650 -7.64% |
| TATASTEEL | 28-Apr-26 | CE | 185.00 | 15.60 | 1.00 6.85% |
15.77 13.24 |
819,500 | 149 | 124.73 | 1,760,000 | 555,500 46.12% |
| TCS | 28-Apr-26 | CE | 2,520.00 | 96.50 | 31.35 48.12% |
100.00 57.05 |
819,175 | 4,681 | 718.83 | 144,375 | 42,175 41.27% |
| ADANIGREEN | 28-Apr-26 | CE | 930.00 | 46.45 | -1.20 -2.52% |
53.95 39.05 |
819,000 | 1,365 | 386.73 | 137,400 | 28,800 26.52% |
| BANKBARODA | 28-Apr-26 | CE | 320.00 | 0.20 | -0.08 -28.57% |
0.29 0.19 |
819,000 | 280 | 1.72 | 3,460,275 | 149,175 4.51% |
| DELHIVERY | 28-Apr-26 | CE | 480.00 | 5.20 | 0.90 20.93% |
7.20 3.55 |
817,550 | 394 | 46.93 | 232,400 | 20,750 9.80% |
| ADANIGREEN | 28-Apr-26 | CE | 900.00 | 64.00 | -0.10 -0.16% |
71.25 54.50 |
814,800 | 1,358 | 515.61 | 607,200 | -9,600 -1.56% |
| ADANIGREEN | 28-Apr-26 | CE | 950.00 | 36.65 | -1.60 -4.18% |
43.70 30.50 |
814,200 | 1,357 | 302.31 | 285,000 | 1,200 0.42% |
| ADANIENT | 28-Apr-26 | CE | 1,900.00 | 78.70 | -13.45 -14.60% |
93.10 72.30 |
813,597 | 2,633 | 642.09 | 688,452 | 66,435 10.68% |
| DRREDDY | 28-Apr-26 | CE | 1,220.00 | 22.90 | -9.45 -29.21% |
28.70 18.70 |
809,375 | 1,295 | 188.91 | 249,375 | 97,500 64.20% |
| JSWSTEEL | 28-Apr-26 | CE | 1,150.00 | 45.00 | 6.50 16.88% |
45.65 34.15 |
808,650 | 1,198 | 323.54 | 830,925 | 42,525 5.39% |
| TATASTEEL | 28-Apr-26 | CE | 193.00 | 9.60 | 0.59 6.55% |
9.75 7.89 |
808,500 | 147 | 71.63 | 1,056,000 | 280,500 36.17% |
| ADANIGREEN | 28-Apr-26 | CE | 920.00 | 52.20 | -0.45 -0.85% |
59.10 44.00 |
806,400 | 1,344 | 414.73 | 724,800 | 76,200 11.75% |
| TATAPOWER | 28-Apr-26 | CE | 395.00 | 8.20 | 0.05 0.61% |
9.10 6.30 |
803,300 | 554 | 63.62 | 542,300 | 8,700 1.63% |
| NIFTY | 21-Apr-26 | CE | 24,500.00 | 40.50 | -4.75 -10.50% |
44.50 25.40 |
802,555 | 12,347 | 288.84 | 355,095 | 141,960 66.61% |
| NATIONALUM | 28-Apr-26 | CE | 412.50 | 18.90 | 1.65 9.57% |
22.55 18.75 |
802,500 | 214 | 162.99 | 285,000 | 63,750 28.81% |
| MARICO | 28-Apr-26 | CE | 750.00 | 22.65 | 2.00 9.69% |
23.25 16.05 |
801,600 | 668 | 164.17 | 234,000 | -133,200 -36.27% |
| TMPV | 28-Apr-26 | CE | 315.00 | 9.60 | -0.35 -3.52% |
9.80 7.75 |
800,000 | 1,000 | 68.88 | 534,400 | -36,000 -6.31% |
| IOC | 28-Apr-26 | CE | 155.00 | 0.45 | -0.11 -19.64% |
0.51 0.38 |
799,500 | 164 | 3.44 | 1,394,250 | -146,250 -9.49% |
| NIFTY | 07-Apr-26 | CE | 22,000.00 | 1,125.65 | 134.60 13.58% |
1,130.00 717.00 |
798,265 | 12,281 | 7,320.01 | 222,170 | -120,965 -35.25% |
| PFC | 28-Apr-26 | CE | 407.50 | 15.00 | -0.50 -3.23% |
16.95 13.90 |
798,200 | 614 | 124.04 | 196,300 | -6,500 -3.21% |
| NMDC | 28-Apr-26 | CE | 86.00 | 1.33 | -0.08 -5.67% |
1.46 1.17 |
796,500 | 118 | 10.35 | 3,010,500 | -20,250 -0.67% |
| HINDALCO | 28-Apr-26 | CE | 1,050.00 | 6.70 | 3.25 94.20% |
10.00 3.10 |
795,900 | 1,137 | 60.25 | 210,700 | 71,400 51.26% |
| KALYANKJIL | 28-Apr-26 | CE | 460.00 | 4.70 | -2.30 -32.86% |
11.00 4.50 |
795,475 | 677 | 60.14 | 238,525 | 12,925 5.73% |
| IOC | 28-Apr-26 | CE | 136.00 | 4.75 | -0.09 -1.86% |
4.96 3.58 |
794,625 | 163 | 33.37 | 628,875 | -107,250 -14.57% |
| BANKBARODA | 28-Apr-26 | CE | 310.00 | 0.33 | -0.14 -29.79% |
0.44 0.29 |
792,675 | 271 | 2.70 | 760,500 | -93,600 -10.96% |
| AXISBANK | 28-Apr-26 | CE | 1,270.00 | 31.10 | -0.80 -2.51% |
34.15 23.30 |
792,500 | 1,268 | 210.81 | 321,875 | 229,375 247.97% |
| INFY | 28-Apr-26 | CE | 1,420.00 | 14.75 | 4.65 46.04% |
15.30 8.65 |
790,400 | 1,976 | 99.12 | 260,000 | -17,200 -6.20% |
| HINDALCO | 28-Apr-26 | CE | 1,040.00 | 8.10 | 3.90 92.86% |
11.80 5.00 |
790,300 | 1,129 | 72.63 | 223,300 | 98,700 79.21% |
| FEDERALBNK | 28-Apr-26 | CE | 320.00 | 0.45 | 0.05 12.50% |
0.45 0.30 |
790,000 | 158 | 2.92 | 455,000 | 180,000 65.45% |
| AMBUJACEM | 28-Apr-26 | CE | 450.00 | 6.00 | -2.40 -28.57% |
9.50 5.25 |
787,500 | 750 | 47.17 | 811,650 | 139,650 20.78% |
| IDEA | 28-Apr-26 | CE | 18.00 | 0.01 | 0.00 0.00% |
0.02 0.01 |
786,225 | 11 | 0.08 | 13,580,250 | -571,800 -4.04% |
| VBL | 28-Apr-26 | CE | 410.00 | 11.15 | -0.95 -7.85% |
11.20 9.65 |
785,250 | 698 | 81.67 | 1,080,000 | -102,375 -8.66% |
| BANKNIFTY | 28-Apr-26 | CE | 57,000.00 | 126.30 | -27.50 -17.88% |
142.80 104.00 |
785,010 | 26,167 | 948.14 | 407,010 | -9,840 -2.36% |
| EXIDEIND | 28-Apr-26 | CE | 320.00 | 4.20 | -0.90 -17.65% |
4.20 3.60 |
784,800 | 436 | 30.61 | 1,065,600 | 36,000 3.50% |
| TRENT | 28-Apr-26 | CE | 3,900.00 | 106.30 | -15.70 -12.87% |
151.10 105.20 |
784,600 | 7,846 | 981.77 | 163,000 | 44,200 37.21% |
| PNB | 28-Apr-26 | CE | 109.00 | 2.60 | -0.92 -26.14% |
3.15 2.33 |
784,000 | 98 | 21.17 | 648,000 | 24,000 3.85% |
| RELIANCE | 28-Apr-26 | CE | 1,410.00 | 6.40 | -1.85 -22.42% |
7.15 5.25 |
784,000 | 1,568 | 46.18 | 1,438,500 | 28,000 1.99% |
| POWERGRID | 28-Apr-26 | CE | 292.50 | 10.05 | -0.35 -3.37% |
10.50 8.80 |
780,900 | 411 | 75.12 | 349,600 | -1,900 -0.54% |
| NHPC | 28-Apr-26 | CE | 85.00 | 0.30 | -0.13 -30.23% |
0.44 0.29 |
780,800 | 122 | 2.50 | 1,920,000 | -38,400 -1.96% |
| JIOFIN | 28-Apr-26 | CE | 300.00 | 0.22 | -0.06 -21.43% |
0.30 0.20 |
780,200 | 332 | 1.79 | 3,851,650 | -173,900 -4.32% |
| NIFTY | 28-Apr-26 | CE | 24,200.00 | 142.25 | 6.50 4.79% |
142.25 92.45 |
779,610 | 11,994 | 937.33 | 587,080 | -30,615 -4.96% |
| TECHM | 28-Apr-26 | CE | 1,600.00 | 8.60 | 1.75 25.55% |
10.80 5.95 |
779,400 | 1,299 | 72.02 | 333,600 | -3,600 -1.07% |
| HINDZINC | 28-Apr-26 | CE | 570.00 | 10.15 | 3.40 50.37% |
10.50 5.75 |
777,875 | 635 | 64.87 | 786,450 | 78,400 11.07% |
| WIPRO | 28-Apr-26 | CE | 222.50 | 1.26 | 0.46 57.50% |
1.44 0.90 |
768,000 | 256 | 9.68 | 243,000 | 93,000 62.00% |
| IRFC | 28-Apr-26 | CE | 94.00 | 3.44 | 0.01 0.29% |
3.77 2.95 |
765,000 | 180 | 25.70 | 599,250 | 46,750 8.46% |
| JSWSTEEL | 28-Apr-26 | CE | 1,140.00 | 50.75 | 7.25 16.67% |
51.30 38.10 |
764,100 | 1,132 | 338.57 | 540,000 | -19,575 -3.50% |
| ADANIPORTS | 28-Apr-26 | CE | 1,400.00 | 47.00 | -6.20 -11.65% |
55.00 42.30 |
761,900 | 1,604 | 364.49 | 1,294,850 | 25,650 2.02% |
| ZYDUSLIFE | 28-Apr-26 | CE | 900.00 | 13.05 | 1.60 13.97% |
15.20 9.00 |
761,400 | 846 | 93.65 | 384,300 | -14,400 -3.61% |
| BAJFINANCE | 28-Apr-26 | CE | 950.00 | 4.10 | 0.20 5.13% |
5.25 3.45 |
760,500 | 1,014 | 32.47 | 929,250 | 92,250 11.02% |
| IOC | 28-Apr-26 | CE | 142.00 | 2.31 | -0.23 -9.06% |
2.45 1.69 |
760,500 | 156 | 15.67 | 1,048,125 | 131,625 14.36% |
| INOXWIND | 28-Apr-26 | CE | 85.00 | 2.80 | -0.38 -11.95% |
3.01 2.40 |
757,900 | 212 | 20.69 | 2,034,175 | 35,750 1.79% |
| SWIGGY | 28-Apr-26 | CE | 290.00 | 5.25 | -0.45 -7.89% |
5.80 4.00 |
754,000 | 580 | 37.02 | 531,700 | 234,000 78.60% |
| NIFTY | 28-Apr-26 | CE | 22,700.00 | 865.40 | 45.40 5.54% |
875.95 656.35 |
753,220 | 11,588 | 5,816.29 | 520,585 | -22,230 -4.10% |
| ABCAPITAL | 28-Apr-26 | CE | 305.00 | 14.70 | -2.50 -14.53% |
16.35 13.80 |
747,100 | 241 | 111.02 | 477,400 | 31,000 6.94% |
| NTPC | 28-Apr-26 | CE | 377.50 | 5.00 | 0.40 8.70% |
5.75 3.95 |
747,000 | 498 | 38.17 | 592,500 | 25,500 4.50% |
| HDFCBANK | 28-Apr-26 | CE | 785.00 | 18.25 | -1.20 -6.17% |
18.75 15.10 |
746,900 | 1,358 | 129.36 | 760,100 | -40,700 -5.08% |
| COALINDIA | 28-Apr-26 | CE | 475.00 | 6.55 | 0.00 0.00% |
8.20 6.10 |
746,550 | 553 | 51.81 | 329,400 | 62,100 23.23% |
| BSE | 28-Apr-26 | CE | 3,300.00 | 26.90 | -10.35 -27.79% |
33.50 24.75 |
745,875 | 1,989 | 212.05 | 319,500 | 36,000 12.70% |
| LT | 28-Apr-26 | CE | 4,000.00 | 33.00 | -2.85 -7.95% |
35.60 20.05 |
743,750 | 4,250 | 235.10 | 658,350 | -9,275 -1.39% |
| SBIN | 28-Apr-26 | CE | 1,045.00 | 26.75 | -3.90 -12.72% |
29.15 23.25 |
741,750 | 989 | 191.15 | 444,750 | 14,250 3.31% |
| NIFTY | 28-Apr-26 | CE | 23,200.00 | 560.05 | 38.90 7.46% |
562.00 395.05 |
741,195 | 11,403 | 3,593.76 | 629,005 | -61,945 -8.97% |
| PGEL | 28-Apr-26 | CE | 550.00 | 2.35 | -1.80 -43.37% |
3.50 1.95 |
740,050 | 779 | 18.50 | 742,900 | 44,650 6.39% |
| HDFCBANK | 28-Apr-26 | CE | 830.00 | 5.90 | -0.75 -11.28% |
6.25 4.55 |
738,100 | 1,342 | 42.51 | 1,057,650 | 52,800 5.25% |
| BAJFINANCE | 28-Apr-26 | CE | 1,000.00 | 1.35 | -0.15 -10.00% |
1.85 1.20 |
737,250 | 983 | 10.84 | 1,284,000 | -9,000 -0.70% |
| ONGC | 28-Apr-26 | CE | 287.50 | 8.20 | 1.85 29.13% |
8.90 6.85 |
733,500 | 326 | 56.33 | 789,750 | 51,750 7.01% |
| M&M | 28-Apr-26 | CE | 3,000.00 | 124.75 | -11.85 -8.67% |
128.75 101.35 |
728,200 | 3,641 | 833.42 | 320,400 | 8,800 2.82% |
| BSE | 28-Apr-26 | CE | 3,100.00 | 72.90 | -21.30 -22.61% |
86.55 67.00 |
725,250 | 1,934 | 567.94 | 423,000 | 7,875 1.90% |
| CGPOWER | 28-Apr-26 | CE | 700.00 | 25.25 | 1.45 6.09% |
26.80 18.00 |
722,500 | 850 | 160.54 | 232,050 | -11,900 -4.88% |
| IREDA | 28-Apr-26 | CE | 130.00 | 0.93 | -0.27 -22.50% |
1.01 0.52 |
721,050 | 209 | 6.42 | 1,697,400 | 6,900 0.41% |
| PNB | 28-Apr-26 | CE | 117.00 | 0.78 | -0.34 -30.36% |
0.94 0.73 |
720,000 | 90 | 5.83 | 1,184,000 | 32,000 2.78% |
| IREDA | 28-Apr-26 | CE | 117.00 | 4.32 | -0.33 -7.10% |
4.56 3.72 |
717,600 | 208 | 29.49 | 859,050 | 410,550 91.54% |
| BANKBARODA | 28-Apr-26 | CE | 285.00 | 1.75 | -0.64 -26.78% |
2.09 1.59 |
713,700 | 244 | 13.13 | 760,500 | -207,675 -21.45% |
| AXISBANK | 28-Apr-26 | CE | 1,220.00 | 58.25 | -1.25 -2.10% |
62.75 45.70 |
713,125 | 1,141 | 366.83 | 690,625 | 17,500 2.60% |
| BANDHANBNK | 28-Apr-26 | CE | 170.00 | 1.30 | -0.72 -35.64% |
1.65 1.21 |
712,800 | 198 | 10.12 | 1,324,800 | 97,200 7.92% |
| COALINDIA | 28-Apr-26 | CE | 490.00 | 3.20 | -0.15 -4.48% |
4.30 2.75 |
712,800 | 528 | 25.59 | 1,015,200 | 81,000 8.67% |
| TMPV | 28-Apr-26 | CE | 350.00 | 1.60 | -0.15 -8.57% |
1.65 1.30 |
712,800 | 891 | 10.34 | 2,205,600 | 114,400 5.47% |
| JIOFIN | 28-Apr-26 | CE | 255.00 | 2.49 | -0.46 -15.59% |
2.70 2.26 |
712,050 | 303 | 17.87 | 683,850 | 300,800 78.53% |
| IOC | 28-Apr-26 | CE | 141.00 | 2.65 | -0.19 -6.69% |
2.75 1.92 |
711,750 | 146 | 16.44 | 979,875 | 92,625 10.44% |
| HDFCBANK | 28-Apr-26 | CE | 860.00 | 2.90 | -0.60 -17.14% |
3.15 2.60 |
705,650 | 1,283 | 20.89 | 966,350 | 46,200 5.02% |
| BANKNIFTY | 28-Apr-26 | CE | 55,500.00 | 381.20 | -46.25 -10.82% |
399.50 292.00 |
705,420 | 23,514 | 2,451.33 | 196,500 | 7,200 3.80% |
| BPCL | 28-Apr-26 | CE | 320.00 | 1.45 | -0.40 -21.62% |
1.70 1.05 |
703,100 | 356 | 8.51 | 1,080,325 | 90,850 9.18% |
| BPCL | 28-Apr-26 | CE | 370.00 | 0.20 | -0.10 -33.33% |
0.25 0.20 |
703,100 | 356 | 1.41 | 189,600 | 9,875 5.49% |
| INFY | 28-Apr-26 | CE | 1,440.00 | 10.85 | 3.45 46.62% |
11.30 6.05 |
700,400 | 1,751 | 66.26 | 540,800 | 28,000 5.46% |
| COFORGE | 28-Apr-26 | CE | 1,200.00 | 74.70 | 6.25 9.13% |
84.50 56.05 |
699,750 | 1,866 | 511.87 | 453,750 | -57,000 -11.16% |
| HUDCO | 28-Apr-26 | CE | 175.00 | 6.51 | 0.63 10.71% |
6.60 4.85 |
699,300 | 252 | 39.72 | 388,500 | 49,950 14.75% |
| BANKNIFTY | 28-Apr-26 | CE | 52,200.00 | 1,874.10 | -76.45 -3.92% |
1,921.00 1,511.15 |
695,010 | 23,167 | 11,593.04 | 29,670 | -8,220 -21.69% |
| ANGELONE | 28-Apr-26 | CE | 270.00 | 3.90 | -0.39 -9.09% |
4.41 3.48 |
695,000 | 278 | 27.31 | 600,000 | 27,500 4.80% |
| MOTHERSON | 28-Apr-26 | CE | 108.00 | 5.54 | -0.07 -1.25% |
5.70 4.37 |
694,950 | 113 | 35.44 | 596,550 | -12,300 -2.02% |
| MOTHERSON | 28-Apr-26 | CE | 140.00 | 0.12 | -0.01 -7.69% |
0.13 0.10 |
694,950 | 113 | 0.76 | 1,070,100 | 92,250 9.43% |
| VEDL | 28-Apr-26 | CE | 655.00 | 69.45 | 19.20 38.21% |
73.80 61.00 |
694,600 | 604 | 477.40 | 755,550 | -365,700 -32.62% |
| ICICIBANK | 28-Apr-26 | CE | 1,270.00 | 24.15 | 3.85 18.97% |
24.70 15.40 |
693,700 | 991 | 138.67 | 620,900 | 28,000 4.72% |
| BIOCON | 28-Apr-26 | CE | 385.00 | 1.85 | -1.35 -42.19% |
4.10 1.70 |
692,500 | 277 | 17.80 | 405,000 | 95,000 30.65% |
| VEDL | 28-Apr-26 | CE | 840.00 | 1.70 | 0.40 30.77% |
2.15 1.50 |
692,300 | 602 | 12.95 | 451,950 | 144,900 47.19% |
| IOC | 28-Apr-26 | CE | 143.00 | 2.05 | -0.17 -7.66% |
2.15 1.49 |
692,250 | 142 | 12.46 | 599,625 | 107,250 21.78% |
| OIL | 28-Apr-26 | CE | 550.00 | 2.05 | 0.50 32.26% |
2.95 1.45 |
691,600 | 494 | 16.05 | 604,800 | 49,000 8.82% |
| MARICO | 28-Apr-26 | CE | 770.00 | 13.20 | 1.55 13.30% |
13.25 8.90 |
691,200 | 576 | 82.67 | 244,800 | -96,000 -28.17% |
| CANBK | 28-Apr-26 | CE | 133.00 | 4.02 | -0.72 -15.19% |
4.44 3.63 |
688,500 | 102 | 27.82 | 1,336,500 | 33,750 2.59% |
| KOTAKBANK | 28-Apr-26 | CE | 367.50 | 8.85 | 0.25 2.91% |
9.10 7.55 |
688,000 | 344 | 57.72 | 514,000 | -22,000 -4.10% |
| TCS | 28-Apr-26 | CE | 2,560.00 | 75.30 | 26.00 52.74% |
78.55 43.00 |
685,825 | 3,919 | 463.00 | 312,025 | 24,850 8.65% |
| YESBANK | 28-Apr-26 | CE | 16.00 | 2.31 | -0.05 -2.12% |
2.39 2.31 |
684,200 | 22 | 15.94 | 5,598,000 | -497,600 -8.16% |
| AUROPHARMA | 28-Apr-26 | CE | 1,400.00 | 17.80 | -3.75 -17.40% |
26.40 15.30 |
683,100 | 1,242 | 143.45 | 372,900 | -17,600 -4.51% |
| IREDA | 28-Apr-26 | CE | 118.00 | 3.83 | -0.49 -11.34% |
4.16 3.40 |
683,100 | 198 | 24.73 | 641,700 | 414,000 181.82% |
| BIOCON | 28-Apr-26 | CE | 410.00 | 0.50 | -0.25 -33.33% |
1.05 0.45 |
682,500 | 273 | 4.03 | 860,000 | 162,500 23.30% |
| NBCC | 28-Apr-26 | CE | 84.00 | 4.64 | -0.29 -5.88% |
4.93 3.95 |
682,500 | 105 | 30.58 | 565,500 | 97,500 20.83% |
| KPITTECH | 28-Apr-26 | CE | 800.00 | 8.90 | 1.10 14.10% |
9.75 6.40 |
681,275 | 1,603 | 57.84 | 281,350 | 55,675 24.67% |
| INDHOTEL | 28-Apr-26 | CE | 590.00 | 28.55 | 1.35 4.96% |
30.25 18.90 |
681,000 | 681 | 163.98 | 307,000 | -41,000 -11.78% |
| ADANIGREEN | 28-Apr-26 | CE | 960.00 | 32.05 | -2.10 -6.15% |
38.85 26.85 |
679,800 | 1,133 | 222.57 | 169,800 | 48,000 39.41% |
| AXISBANK | 28-Apr-26 | CE | 1,280.00 | 26.75 | -1.45 -5.14% |
29.70 20.00 |
678,750 | 1,086 | 160.25 | 168,125 | -8,750 -4.95% |
| TATAPOWER | 28-Apr-26 | CE | 382.50 | 14.90 | 0.50 3.47% |
15.85 11.60 |
678,600 | 468 | 93.85 | 320,450 | 59,450 22.78% |
| MCX | 28-Apr-26 | CE | 2,700.00 | 57.85 | -4.55 -7.29% |
64.45 45.50 |
678,125 | 1,085 | 368.97 | 551,250 | -18,750 -3.29% |
| IOC | 28-Apr-26 | CE | 132.00 | 6.83 | -0.24 -3.39% |
7.20 5.58 |
677,625 | 139 | 41.81 | 789,750 | 73,125 10.20% |
| RECLTD | 28-Apr-26 | CE | 335.00 | 9.85 | 0.50 5.35% |
10.35 8.30 |
676,200 | 483 | 62.68 | 478,800 | 14,000 3.01% |
| VEDL | 28-Apr-26 | CE | 820.00 | 2.60 | 0.75 40.54% |
3.35 1.90 |
676,200 | 588 | 19.47 | 483,000 | 34,500 7.69% |
| BAJFINANCE | 28-Apr-26 | CE | 840.00 | 41.10 | 2.00 5.12% |
47.00 36.35 |
675,750 | 901 | 278.41 | 906,000 | -28,500 -3.05% |
| NTPC | 28-Apr-26 | CE | 420.00 | 0.40 | 0.05 14.29% |
0.45 0.35 |
675,000 | 450 | 2.63 | 849,000 | 39,000 4.81% |
| ICICIBANK | 28-Apr-26 | CE | 1,280.00 | 19.65 | 2.85 16.96% |
20.65 12.40 |
674,100 | 963 | 113.11 | 498,400 | 42,000 9.20% |
| NIFTY | 13-Apr-26 | CE | 25,400.00 | 1.55 | -0.25 -13.89% |
1.65 1.25 |
672,100 | 10,340 | 9.54 | 145,665 | 33,475 29.84% |
| MOTHERSON | 28-Apr-26 | CE | 109.00 | 5.08 | 0.03 0.59% |
5.15 3.95 |
670,350 | 109 | 31.24 | 510,450 | 61,500 13.70% |
| BAJFINANCE | 28-Apr-26 | CE | 920.00 | 8.00 | 0.55 7.38% |
10.40 6.40 |
669,000 | 892 | 55.73 | 640,500 | 123,000 23.77% |
| IRFC | 28-Apr-26 | CE | 90.00 | 5.72 | 0.08 1.42% |
6.05 4.94 |
667,250 | 157 | 36.43 | 1,755,250 | -17,000 -0.96% |
| NIFTY | 28-Apr-26 | CE | 24,300.00 | 119.45 | 4.95 4.32% |
120.55 78.25 |
665,795 | 10,243 | 659.27 | 369,005 | -48,425 -11.60% |
| TATASTEEL | 28-Apr-26 | CE | 207.00 | 3.15 | 0.27 9.38% |
3.25 2.41 |
665,500 | 121 | 18.90 | 368,500 | 220,000 148.15% |
| LODHA | 28-Apr-26 | CE | 800.00 | 8.20 | 0.15 1.86% |
10.15 6.75 |
664,650 | 1,477 | 57.36 | 438,750 | -11,700 -2.60% |
| BPCL | 28-Apr-26 | CE | 440.00 | 0.05 | 0.00 0.00% |
0.05 0.05 |
663,600 | 336 | 0.33 | 213,300 | 181,700 575.00% |
| NBCC | 28-Apr-26 | CE | 95.00 | 1.01 | -0.11 -9.82% |
1.09 0.90 |
663,000 | 102 | 6.56 | 819,000 | -26,000 -3.08% |
| NBCC | 28-Apr-26 | CE | 100.00 | 0.50 | -0.05 -9.09% |
0.53 0.45 |
663,000 | 102 | 3.18 | 1,098,500 | 78,000 7.64% |
| ETERNAL | 28-Apr-26 | CE | 237.50 | 8.75 | -0.58 -6.22% |
9.90 6.90 |
662,025 | 273 | 56.40 | 443,775 | 65,475 17.31% |
| NMDC | 28-Apr-26 | CE | 88.00 | 0.88 | -0.06 -6.38% |
0.94 0.76 |
661,500 | 98 | 5.42 | 3,820,500 | -47,250 -1.22% |
| RECLTD | 28-Apr-26 | CE | 325.00 | 15.35 | 0.95 6.60% |
15.60 13.00 |
660,800 | 472 | 94.03 | 397,600 | -49,000 -10.97% |
| DLF | 28-Apr-26 | CE | 560.00 | 12.20 | 0.95 8.44% |
13.15 8.55 |
658,350 | 798 | 74.26 | 330,825 | -79,200 -19.32% |
| HINDUNILVR | 28-Apr-26 | CE | 2,080.00 | 71.15 | 14.90 26.49% |
73.30 44.45 |
657,900 | 2,193 | 349.74 | 75,900 | 1,500 2.02% |
| NIFTY | 28-Apr-26 | CE | 24,100.00 | 169.85 | 9.55 5.96% |
170.45 79.90 |
657,345 | 10,113 | 936.72 | 547,625 | -43,030 -7.29% |
| MOTILALOFS | 28-Apr-26 | CE | 740.00 | 13.95 | -3.90 -21.85% |
17.55 12.30 |
657,200 | 848 | 91.35 | 177,475 | 11,625 7.01% |
| BANKBARODA | 28-Apr-26 | CE | 250.00 | 14.60 | -2.23 -13.25% |
15.83 13.48 |
655,200 | 224 | 94.74 | 1,468,350 | 0 0.00% |
| HDFCLIFE | 28-Apr-26 | CE | 600.00 | 9.45 | -1.40 -12.90% |
10.25 8.50 |
654,500 | 595 | 61.20 | 2,904,000 | 3,300 0.11% |
| SHRIRAMFIN | 28-Apr-26 | CE | 940.00 | 39.75 | -0.40 -1.00% |
40.80 32.45 |
654,225 | 793 | 244.88 | 353,100 | 42,900 13.83% |
| LUPIN | 28-Apr-26 | CE | 2,300.00 | 61.15 | 9.25 17.82% |
67.85 39.25 |
652,375 | 1,535 | 386.60 | 316,625 | 37,825 13.57% |
| BHARTIARTL | 28-Apr-26 | CE | 2,000.00 | 3.35 | 0.55 19.64% |
3.40 2.25 |
651,700 | 1,372 | 19.09 | 944,300 | 0 0.00% |
| INDUSTOWER | 28-Apr-26 | CE | 420.00 | 17.90 | -0.75 -4.02% |
19.80 15.55 |
651,100 | 383 | 113.94 | 362,100 | 15,300 4.41% |
| DLF | 28-Apr-26 | CE | 600.00 | 3.65 | 0.05 1.39% |
3.95 2.40 |
650,100 | 788 | 22.43 | 900,075 | -14,850 -1.62% |
| BHARTIARTL | 28-Apr-26 | CE | 1,920.00 | 11.45 | 2.85 33.14% |
12.00 6.50 |
648,850 | 1,366 | 64.95 | 272,175 | 8,550 3.24% |
| TRENT | 28-Apr-26 | CE | 3,850.00 | 126.60 | -17.60 -12.21% |
174.70 125.65 |
647,600 | 6,476 | 948.15 | 94,000 | 37,400 66.08% |
| VOLTAS | 28-Apr-26 | CE | 1,240.00 | 46.40 | -17.55 -27.44% |
57.75 41.50 |
647,250 | 1,726 | 318.71 | 186,000 | 62,250 50.30% |
| BAJFINANCE | 28-Apr-26 | CE | 910.00 | 10.45 | 1.00 10.58% |
13.05 8.65 |
645,750 | 861 | 68.19 | 326,250 | 90,000 38.10% |
| IOC | 28-Apr-26 | CE | 139.00 | 3.33 | -0.15 -4.31% |
3.50 2.48 |
643,500 | 132 | 18.92 | 965,250 | 190,125 24.53% |
| IDEA | 26-May-26 | CE | 16.00 | 0.05 | -0.01 -16.67% |
0.06 0.05 |
643,275 | 9 | 0.32 | 8,219,625 | 71,475 0.88% |
| HINDALCO | 28-Apr-26 | CE | 1,030.00 | 9.95 | 4.85 95.10% |
13.80 6.85 |
641,200 | 916 | 70.02 | 157,500 | 23,800 17.80% |
| JUBLFOOD | 28-Apr-26 | CE | 455.00 | 4.15 | -14.30 -77.51% |
10.65 4.00 |
640,000 | 512 | 39.23 | 231,250 | 41,250 21.71% |
| DLF | 28-Apr-26 | CE | 520.00 | 32.40 | 2.60 8.72% |
34.00 23.70 |
639,375 | 775 | 187.21 | 791,175 | -37,950 -4.58% |
| SAIL | 28-Apr-26 | CE | 162.50 | 6.05 | -0.75 -11.03% |
7.22 5.50 |
639,200 | 136 | 40.78 | 272,600 | 117,500 75.76% |
| POWERGRID | 28-Apr-26 | CE | 305.00 | 4.05 | -0.65 -13.83% |
4.50 3.55 |
638,400 | 336 | 26.05 | 856,900 | -70,300 -7.58% |
| PRESTIGE | 28-Apr-26 | CE | 1,220.00 | 60.00 | 16.65 38.41% |
70.30 35.00 |
637,200 | 1,416 | 394.36 | 52,650 | 13,050 32.95% |
| SWIGGY | 28-Apr-26 | CE | 270.00 | 13.00 | -1.10 -7.80% |
14.20 10.50 |
637,000 | 490 | 80.07 | 499,200 | 14,300 2.95% |
| ITC | 28-Apr-26 | CE | 317.50 | 1.00 | 0.15 17.65% |
1.10 0.80 |
635,200 | 397 | 6.16 | 892,800 | 134,400 17.72% |
| CANBK | 28-Apr-26 | CE | 155.00 | 0.27 | -0.10 -27.03% |
0.51 0.25 |
634,500 | 94 | 1.84 | 1,161,000 | 74,250 6.83% |
| NIFTY | 26-May-26 | CE | 24,000.00 | 422.90 | 22.50 5.62% |
422.90 300.05 |
631,735 | 9,719 | 2,417.71 | 980,330 | 68,315 7.49% |
| VBL | 28-Apr-26 | CE | 400.00 | 16.00 | -1.10 -6.43% |
16.25 13.90 |
631,125 | 561 | 96.44 | 973,125 | -4,500 -0.46% |
| IDFCFIRSTB | 28-Apr-26 | CE | 67.00 | 0.68 | -0.02 -2.86% |
0.71 0.57 |
630,700 | 68 | 4.16 | 2,485,700 | 194,775 8.50% |
| NIFTY | 28-Apr-26 | CE | 24,400.00 | 99.60 | 3.45 3.59% |
99.60 65.00 |
630,565 | 9,701 | 537.30 | 429,260 | -44,200 -9.34% |
| HINDALCO | 28-Apr-26 | CE | 900.00 | 68.25 | 19.00 38.58% |
78.05 53.40 |
627,900 | 897 | 436.52 | 2,870,700 | -32,200 -1.11% |
| TATAPOWER | 28-Apr-26 | CE | 410.00 | 3.65 | -0.10 -2.67% |
4.20 2.80 |
627,850 | 433 | 22.48 | 1,784,950 | 15,950 0.90% |
| ETERNAL | 28-Apr-26 | CE | 242.50 | 6.52 | -0.64 -8.94% |
7.80 5.18 |
625,650 | 258 | 40.79 | 312,825 | -77,600 -19.88% |
| VEDL | 28-Apr-26 | CE | 695.00 | 39.30 | 13.80 54.12% |
44.00 25.60 |
625,600 | 544 | 221.02 | 309,350 | -43,700 -12.38% |
| JSWSTEEL | 28-Apr-26 | CE | 1,200.00 | 23.10 | 3.30 16.67% |
23.50 16.95 |
624,375 | 925 | 125.62 | 687,150 | 22,950 3.46% |
| KOTAKBANK | 28-Apr-26 | CE | 372.50 | 6.80 | 0.25 3.82% |
7.00 5.55 |
624,000 | 312 | 39.62 | 428,000 | -58,000 -11.93% |
| ADANIENT | 28-Apr-26 | CE | 2,000.00 | 37.65 | -9.15 -19.55% |
47.70 33.00 |
622,944 | 2,016 | 243.01 | 800,619 | 46,350 6.15% |
| BIOCON | 28-Apr-26 | CE | 395.00 | 1.15 | -0.60 -34.29% |
2.30 1.00 |
622,500 | 249 | 8.53 | 352,500 | 102,500 41.00% |
| DABUR | 28-Apr-26 | CE | 450.00 | 2.30 | -0.15 -6.12% |
2.55 1.80 |
622,500 | 498 | 14.19 | 887,500 | -10,000 -1.11% |
| DRREDDY | 28-Apr-26 | CE | 1,240.00 | 15.80 | -6.75 -29.93% |
21.00 12.75 |
621,875 | 995 | 99.56 | 700,625 | 26,875 3.99% |
| KPITTECH | 28-Apr-26 | CE | 710.00 | 37.20 | 5.05 15.71% |
38.30 28.55 |
621,775 | 1,463 | 220.98 | 124,100 | 93,925 311.27% |
| CANBK | 28-Apr-26 | CE | 136.00 | 2.95 | -0.54 -15.47% |
3.15 2.58 |
621,000 | 92 | 18.38 | 621,000 | -114,750 -15.60% |
| NIFTY | 07-Apr-26 | CE | 25,100.00 | 0.05 | -0.50 -90.91% |
0.55 0.05 |
620,945 | 9,553 | 0.99 | 117,195 | -57,655 -32.97% |
| RECLTD | 28-Apr-26 | CE | 360.00 | 2.30 | -0.10 -4.17% |
2.55 2.00 |
620,200 | 443 | 14.08 | 1,010,800 | 110,600 12.29% |
| PRESTIGE | 28-Apr-26 | CE | 1,300.00 | 28.45 | 10.35 57.18% |
35.80 14.95 |
620,100 | 1,378 | 183.49 | 119,250 | 27,000 29.27% |
| IOC | 28-Apr-26 | CE | 147.00 | 1.20 | -0.16 -11.76% |
1.30 0.90 |
619,125 | 127 | 6.69 | 536,250 | 58,500 12.24% |
| BANKINDIA | 28-Apr-26 | CE | 142.00 | 4.74 | -2.93 -38.20% |
5.59 4.28 |
618,800 | 119 | 30.14 | 629,200 | 36,400 6.14% |
| HINDUNILVR | 28-Apr-26 | CE | 2,140.00 | 38.50 | 9.00 30.51% |
39.50 22.80 |
618,600 | 2,062 | 184.10 | 129,300 | 41,100 46.60% |
| DELHIVERY | 28-Apr-26 | CE | 445.00 | 17.15 | 2.40 16.27% |
20.95 15.75 |
618,350 | 298 | 115.63 | 186,750 | 151,475 429.41% |
| LT | 28-Apr-26 | CE | 3,800.00 | 94.00 | -6.70 -6.65% |
101.00 74.85 |
618,100 | 3,532 | 553.88 | 554,050 | 29,225 5.57% |
| ADANIPOWER | 28-Apr-26 | CE | 175.00 | 4.44 | -0.46 -9.39% |
6.11 4.41 |
617,700 | 174 | 34.04 | 401,150 | -17,750 -4.24% |
| SAIL | 28-Apr-26 | CE | 175.00 | 2.08 | -0.44 -17.46% |
2.88 2.00 |
615,700 | 131 | 13.79 | 300,800 | 117,500 64.10% |
| SONACOMS | 28-Apr-26 | CE | 520.00 | 19.60 | 1.60 8.89% |
20.25 14.35 |
614,950 | 502 | 110.01 | 155,575 | -88,200 -36.18% |
| NHPC | 28-Apr-26 | CE | 82.00 | 0.60 | -0.23 -27.71% |
0.79 0.60 |
614,400 | 96 | 4.24 | 3,404,800 | 172,800 5.35% |
| BEL | 28-Apr-26 | CE | 480.00 | 1.40 | -0.30 -17.65% |
1.70 1.30 |
614,175 | 431 | 9.15 | 1,165,650 | 7,125 0.62% |
| BSE | 28-Apr-26 | CE | 2,900.00 | 167.05 | -33.60 -16.75% |
189.75 153.00 |
612,375 | 1,633 | 1,065.41 | 385,125 | 12,000 3.22% |
| SUNPHARMA | 28-Apr-26 | CE | 1,700.00 | 51.80 | 9.80 23.33% |
55.25 35.60 |
612,150 | 1,749 | 289.36 | 164,150 | -23,100 -12.34% |
| BPCL | 28-Apr-26 | CE | 295.00 | 5.50 | -0.95 -14.73% |
5.60 4.00 |
608,300 | 308 | 27.74 | 726,800 | -49,375 -6.36% |
| KOTAKBANK | 28-Apr-26 | CE | 375.00 | 6.05 | 0.30 5.22% |
6.05 4.95 |
608,000 | 304 | 33.80 | 710,000 | 12,000 1.72% |
| PNB | 28-Apr-26 | CE | 102.00 | 6.15 | -1.40 -18.54% |
6.69 5.57 |
608,000 | 76 | 36.91 | 1,024,000 | 24,000 2.40% |
| ABCAPITAL | 28-Apr-26 | CE | 330.00 | 4.45 | -1.10 -19.82% |
5.40 4.20 |
607,600 | 196 | 28.07 | 1,050,900 | 24,800 2.42% |
| NIFTY | 28-Apr-26 | CE | 23,100.00 | 623.95 | 45.30 7.83% |
623.95 444.55 |
606,710 | 9,334 | 3,356.26 | 608,465 | 7,735 1.29% |
| BANKNIFTY | 28-Apr-26 | CE | 59,000.00 | 31.85 | -7.05 -18.12% |
38.80 29.00 |
604,440 | 20,148 | 199.77 | 621,930 | -32,550 -4.97% |
| NESTLEIND | 28-Apr-26 | CE | 1,250.00 | 18.60 | -0.15 -0.80% |
19.30 13.40 |
603,500 | 1,207 | 98.37 | 415,500 | 342,500 469.18% |
| DRREDDY | 28-Apr-26 | CE | 1,300.00 | 4.70 | -2.60 -35.62% |
6.70 4.10 |
602,500 | 964 | 30.00 | 650,000 | 168,750 35.06% |
| MPHASIS | 28-Apr-26 | CE | 2,400.00 | 60.00 | 32.00 114.29% |
67.15 29.35 |
600,325 | 2,183 | 324.48 | 82,225 | 41,525 102.03% |
| IOC | 28-Apr-26 | CE | 144.00 | 1.85 | -0.09 -4.64% |
1.90 1.31 |
599,625 | 123 | 9.29 | 419,250 | 43,875 11.69% |
| IRFC | 28-Apr-26 | CE | 110.00 | 0.30 | -0.01 -3.23% |
0.36 0.27 |
599,250 | 141 | 1.86 | 2,979,250 | -89,250 -2.91% |
| KALYANKJIL | 28-Apr-26 | CE | 415.00 | 18.60 | -5.20 -21.85% |
31.35 18.35 |
596,900 | 508 | 128.99 | 149,225 | 2,350 1.60% |
| MAXHEALTH | 28-Apr-26 | CE | 920.00 | 39.55 | -1.25 -3.06% |
41.00 25.60 |
595,875 | 1,135 | 188.83 | 86,625 | 68,250 371.43% |
| MCX | 28-Apr-26 | CE | 2,550.00 | 119.40 | -8.40 -6.57% |
131.55 102.05 |
595,000 | 952 | 702.93 | 105,000 | 60,625 136.62% |
| TATASTEEL | 28-Apr-26 | CE | 216.00 | 1.31 | 0.15 12.93% |
1.31 0.93 |
594,000 | 108 | 6.53 | 407,000 | 176,000 76.19% |
| CANBK | 28-Apr-26 | CE | 134.00 | 3.61 | -0.71 -16.44% |
4.01 3.24 |
587,250 | 87 | 21.32 | 600,750 | -6,750 -1.11% |
| HINDALCO | 28-Apr-26 | CE | 1,060.00 | 5.35 | 2.60 94.55% |
8.40 4.00 |
586,600 | 838 | 37.54 | 234,500 | 75,600 47.58% |
| KFINTECH | 28-Apr-26 | CE | 900.00 | 33.50 | -14.85 -30.71% |
35.60 28.20 |
586,000 | 1,172 | 186.52 | 78,000 | -500 -0.64% |
| EXIDEIND | 28-Apr-26 | CE | 310.00 | 6.95 | -1.55 -18.24% |
7.25 6.10 |
585,000 | 325 | 38.61 | 1,497,600 | 208,800 16.20% |
| IEX | 28-Apr-26 | CE | 120.00 | 9.00 | 0.22 2.51% |
9.87 8.16 |
585,000 | 156 | 51.95 | 4,661,250 | -123,750 -2.59% |
| IOC | 28-Apr-26 | CE | 149.00 | 0.93 | -0.15 -13.89% |
1.05 0.71 |
585,000 | 120 | 5.09 | 516,750 | 238,875 85.96% |
| M&M | 28-Apr-26 | CE | 3,100.00 | 76.00 | -8.85 -10.43% |
86.50 61.65 |
584,200 | 2,921 | 409.00 | 522,800 | 22,400 4.48% |
| INFY | 28-Apr-26 | CE | 1,380.00 | 27.00 | 8.50 45.95% |
27.40 15.70 |
584,000 | 1,460 | 133.68 | 840,000 | 96,800 13.02% |
| CONCOR | 28-Apr-26 | CE | 460.00 | 13.75 | 0.35 2.61% |
14.45 10.85 |
583,750 | 467 | 78.92 | 427,500 | 32,500 8.23% |
| BANKINDIA | 28-Apr-26 | CE | 139.00 | 6.02 | -3.33 -35.61% |
6.89 5.61 |
582,400 | 112 | 36.11 | 249,600 | 213,200 585.71% |
| DRREDDY | 28-Apr-26 | CE | 1,210.00 | 27.05 | -10.10 -27.19% |
33.75 22.30 |
581,250 | 930 | 159.55 | 138,125 | 69,375 100.91% |
| ANGELONE | 28-Apr-26 | CE | 240.00 | 15.37 | -0.89 -5.47% |
16.80 13.44 |
580,000 | 232 | 89.61 | 1,082,500 | -37,500 -3.35% |
| CROMPTON | 28-Apr-26 | CE | 250.00 | 3.97 | -0.23 -5.48% |
4.46 2.62 |
579,600 | 322 | 21.97 | 795,600 | 32,400 4.25% |
| RELIANCE | 26-May-26 | CE | 1,400.00 | 22.05 | -3.10 -12.33% |
23.75 20.00 |
579,500 | 1,159 | 123.09 | 798,000 | 207,500 35.14% |
| RELIANCE | 28-Apr-26 | CE | 1,550.00 | 1.05 | -0.30 -22.22% |
1.25 0.95 |
579,000 | 1,158 | 6.02 | 780,500 | 72,000 10.16% |
| BPCL | 28-Apr-26 | CE | 330.00 | 0.90 | -0.20 -18.18% |
0.90 0.65 |
578,675 | 293 | 4.11 | 811,725 | 59,250 7.87% |
| ADANIPOWER | 28-Apr-26 | CE | 185.00 | 2.16 | -0.45 -17.24% |
3.30 2.11 |
578,650 | 163 | 17.01 | 340,800 | -14,200 -4.00% |
| COALINDIA | 28-Apr-26 | CE | 467.50 | 9.20 | 0.15 1.66% |
11.00 8.35 |
577,800 | 428 | 54.31 | 153,900 | 59,400 62.86% |
| ETERNAL | 28-Apr-26 | CE | 227.50 | 14.18 | -0.55 -3.73% |
15.73 11.45 |
577,150 | 238 | 74.91 | 557,750 | 186,725 50.33% |
| JSWENERGY | 28-Apr-26 | CE | 490.00 | 17.65 | -5.30 -23.09% |
21.00 16.15 |
576,000 | 576 | 106.33 | 288,000 | 96,000 50.00% |
| KFINTECH | 28-Apr-26 | CE | 880.00 | 42.75 | -13.00 -23.32% |
45.90 36.90 |
576,000 | 1,152 | 238.64 | 73,000 | 63,500 668.42% |
| PNB | 28-Apr-26 | CE | 114.00 | 1.25 | -0.53 -29.78% |
1.58 1.12 |
576,000 | 72 | 7.49 | 624,000 | 160,000 34.48% |
| KALYANKJIL | 28-Apr-26 | CE | 400.00 | 27.00 | -6.15 -18.55% |
43.00 26.70 |
575,750 | 490 | 179.12 | 1,098,625 | 21,150 1.96% |
| NYKAA | 28-Apr-26 | CE | 265.00 | 2.94 | -1.83 -38.36% |
4.00 2.72 |
575,000 | 184 | 18.11 | 346,875 | 153,125 79.03% |
| NIFTY | 21-Apr-26 | CE | 25,000.00 | 12.90 | -2.40 -15.69% |
14.90 7.65 |
573,820 | 8,828 | 65.82 | 295,750 | 113,425 62.21% |
| MCX | 28-Apr-26 | CE | 2,540.00 | 126.00 | -5.20 -3.96% |
136.00 106.25 |
573,750 | 918 | 692.40 | 216,250 | 86,875 67.15% |
| IREDA | 28-Apr-26 | CE | 122.00 | 2.46 | -0.50 -16.89% |
3.00 2.09 |
572,700 | 166 | 13.46 | 469,200 | -62,100 -11.69% |
| HINDALCO | 28-Apr-26 | CE | 920.00 | 54.10 | 16.15 42.56% |
63.50 40.00 |
571,900 | 817 | 315.75 | 380,100 | -126,700 -25.00% |
| NIFTY | 26-May-26 | CE | 24,500.00 | 245.00 | 8.55 3.62% |
245.00 185.00 |
571,740 | 8,796 | 1,275.49 | 655,330 | 43,680 7.14% |
| TATAPOWER | 28-Apr-26 | CE | 387.50 | 11.80 | 0.30 2.61% |
12.85 9.50 |
571,300 | 394 | 65.24 | 207,350 | -1,450 -0.69% |
| ICICIBANK | 28-Apr-26 | CE | 1,200.00 | 67.75 | 8.20 13.77% |
69.20 49.85 |
569,800 | 814 | 336.92 | 574,000 | -86,100 -13.04% |
| SUZLON | 28-Apr-26 | CE | 48.00 | 0.22 | -0.03 -12.00% |
0.24 0.19 |
568,575 | 63 | 1.19 | 2,211,125 | 99,275 4.70% |
| SBIN | 28-Apr-26 | CE | 1,130.00 | 4.80 | -1.20 -20.00% |
5.35 4.25 |
568,500 | 758 | 26.78 | 479,250 | -53,250 -10.00% |
| TRENT | 28-Apr-26 | CE | 3,800.00 | 150.85 | -17.50 -10.40% |
201.50 122.40 |
568,400 | 5,684 | 964.92 | 201,600 | 3,600 1.82% |
| NAUKRI | 28-Apr-26 | CE | 1,000.00 | 45.00 | 8.00 21.62% |
46.50 29.55 |
568,125 | 1,515 | 224.01 | 271,125 | 21,750 8.72% |
| TATASTEEL | 28-Apr-26 | CE | 203.00 | 4.55 | 0.39 9.38% |
4.60 3.48 |
566,500 | 103 | 23.34 | 352,000 | 137,500 64.10% |
| BSE | 28-Apr-26 | CE | 3,400.00 | 15.90 | -7.80 -32.91% |
23.00 14.70 |
566,250 | 1,510 | 100.17 | 415,875 | 49,875 13.63% |
| IDFCFIRSTB | 28-Apr-26 | CE | 76.00 | 0.06 | -0.01 -14.29% |
0.07 0.06 |
565,775 | 61 | 0.34 | 658,525 | 148,400 29.09% |
| OIL | 28-Apr-26 | CE | 470.00 | 25.15 | 6.10 32.02% |
29.65 17.20 |
564,200 | 403 | 131.01 | 288,400 | -8,400 -2.83% |
| BANKNIFTY | 28-Apr-26 | CE | 52,300.00 | 1,779.90 | -89.70 -4.80% |
1,857.30 1,461.05 |
563,520 | 18,784 | 9,176.64 | 39,840 | -14,130 -26.18% |
| NIFTY | 07-Apr-26 | CE | 24,850.00 | 0.05 | -0.65 -92.86% |
0.85 0.05 |
562,640 | 8,656 | 1.13 | 124,150 | 13,975 12.68% |
| PREMIERENE | 28-Apr-26 | CE | 1,000.00 | 20.40 | 4.80 30.77% |
27.20 15.85 |
561,775 | 977 | 127.07 | 396,175 | -575 -0.14% |
| PPLPHARMA | 28-Apr-26 | CE | 145.00 | 4.20 | -0.36 -7.89% |
4.67 3.41 |
561,750 | 214 | 22.75 | 341,250 | -2,625 -0.76% |
| KAYNES | 28-Apr-26 | CE | 4,000.00 | 88.00 | -8.95 -9.23% |
106.10 70.00 |
560,900 | 5,609 | 494.66 | 178,100 | -32,700 -15.51% |
| LTF | 28-Apr-26 | CE | 265.00 | 6.49 | -0.90 -12.18% |
7.95 5.71 |
560,250 | 249 | 38.55 | 524,250 | 47,250 9.91% |
| NMDC | 28-Apr-26 | CE | 87.00 | 1.05 | -0.08 -7.08% |
1.22 0.95 |
560,250 | 83 | 5.94 | 3,483,000 | 13,500 0.39% |
| INFY | 28-Apr-26 | CE | 1,280.00 | 82.50 | 17.80 27.51% |
84.00 55.70 |
558,400 | 1,396 | 393.50 | 1,745,600 | -73,600 -4.05% |
| ABCAPITAL | 28-Apr-26 | CE | 300.00 | 17.90 | -2.55 -12.47% |
19.60 16.75 |
558,000 | 180 | 101.00 | 933,100 | -15,500 -1.63% |
| FORTIS | 28-Apr-26 | CE | 800.00 | 55.35 | 20.45 58.60% |
58.40 23.45 |
558,000 | 720 | 236.54 | 181,350 | -21,700 -10.69% |
| MANAPPURAM | 28-Apr-26 | CE | 280.00 | 2.25 | -1.40 -38.36% |
3.15 2.20 |
558,000 | 186 | 14.34 | 1,005,000 | 318,000 46.29% |
| WIPRO | 28-Apr-26 | CE | 185.00 | 19.87 | 4.75 31.42% |
20.10 15.30 |
558,000 | 186 | 108.08 | 1,599,000 | -225,000 -12.34% |
| SUNPHARMA | 28-Apr-26 | CE | 1,800.00 | 11.15 | 2.35 26.70% |
12.55 7.05 |
557,550 | 1,593 | 60.22 | 576,100 | -54,950 -8.71% |
| UNIONBANK | 28-Apr-26 | CE | 160.00 | 16.02 | -1.52 -8.67% |
16.60 12.56 |
557,550 | 126 | 80.34 | 411,525 | 13,275 3.33% |
| NIFTY | 21-Apr-26 | CE | 23,000.00 | 573.50 | 38.45 7.19% |
577.00 400.00 |
557,375 | 8,575 | 2,729.19 | 129,870 | 37,570 40.70% |
| RELIANCE | 28-Apr-26 | CE | 1,270.00 | 57.95 | -5.90 -9.24% |
60.80 51.40 |
557,000 | 1,114 | 301.84 | 232,500 | 100,500 76.14% |
| NIFTY | 13-Apr-26 | CE | 25,150.00 | 1.60 | -0.50 -23.81% |
3.20 1.30 |
556,855 | 8,567 | 8.63 | 169,390 | 2,990 1.80% |
| HDFCBANK | 28-Apr-26 | CE | 840.00 | 4.65 | -0.75 -13.89% |
6.05 3.95 |
556,600 | 1,012 | 25.05 | 1,432,200 | 61,600 4.49% |
| PFC | 28-Apr-26 | CE | 430.00 | 6.00 | -0.55 -8.40% |
7.30 5.70 |
556,400 | 428 | 35.89 | 1,167,400 | -13,000 -1.10% |
| BPCL | 28-Apr-26 | CE | 360.00 | 0.25 | -0.10 -28.57% |
0.30 0.20 |
554,975 | 281 | 1.39 | 430,550 | -23,700 -5.22% |
| CANBK | 28-Apr-26 | CE | 125.00 | 8.43 | -1.11 -11.64% |
9.23 7.94 |
553,500 | 82 | 47.21 | 2,247,750 | 27,000 1.22% |
| MOTHERSON | 28-Apr-26 | CE | 107.00 | 6.04 | -0.19 -3.05% |
6.25 4.75 |
553,500 | 90 | 30.28 | 571,950 | -30,750 -5.10% |
| LODHA | 28-Apr-26 | CE | 750.00 | 20.40 | 0.70 3.55% |
24.00 16.70 |
553,050 | 1,229 | 115.86 | 866,250 | 12,150 1.42% |
| LODHA | 28-Apr-26 | CE | 730.00 | 28.75 | 1.55 5.70% |
32.60 23.85 |
552,600 | 1,228 | 162.69 | 165,150 | 27,900 20.33% |
| IOC | 28-Apr-26 | CE | 146.00 | 1.44 | -0.12 -7.69% |
1.46 1.02 |
550,875 | 113 | 6.78 | 263,250 | 9,750 3.85% |
| LAURUSLABS | 28-Apr-26 | CE | 1,060.00 | 40.65 | -2.10 -4.91% |
49.65 37.25 |
550,800 | 648 | 241.14 | 252,450 | 68,000 36.87% |
| BANKBARODA | 28-Apr-26 | CE | 240.00 | 21.75 | -2.43 -10.05% |
23.00 20.40 |
549,900 | 188 | 117.46 | 1,313,325 | 190,125 16.93% |
| BANKBARODA | 28-Apr-26 | CE | 257.50 | 10.24 | -1.71 -14.31% |
11.14 9.24 |
549,900 | 188 | 55.98 | 821,925 | 58,500 7.66% |
| MARICO | 28-Apr-26 | CE | 760.00 | 17.70 | 1.75 10.97% |
17.75 12.05 |
548,400 | 457 | 86.21 | 241,200 | 16,800 7.49% |
| ETERNAL | 28-Apr-26 | CE | 265.00 | 1.49 | -0.29 -16.29% |
1.86 1.07 |
548,050 | 226 | 8.49 | 1,016,075 | 9,700 0.96% |
| NIFTY | 30-Jun-26 | CE | 25,000.00 | 272.80 | 2.40 0.89% |
275.00 220.00 |
547,040 | 8,416 | 1,410.11 | 3,717,475 | -70,330 -1.86% |
| RELIANCE | 28-Apr-26 | CE | 1,480.00 | 2.45 | -0.55 -18.33% |
3.00 1.95 |
546,500 | 1,093 | 12.02 | 858,500 | 66,000 8.33% |
| RELIANCE | 26-May-26 | CE | 1,500.00 | 7.40 | -1.15 -13.45% |
8.55 6.35 |
546,000 | 1,092 | 37.24 | 976,500 | 360,500 58.52% |
| ABCAPITAL | 28-Apr-26 | CE | 315.00 | 9.60 | -1.60 -14.29% |
11.10 9.00 |
545,600 | 176 | 54.01 | 461,900 | 49,600 12.03% |
| PAYTM | 28-Apr-26 | CE | 1,020.00 | 47.45 | -2.65 -5.29% |
54.60 39.45 |
543,750 | 750 | 257.03 | 304,500 | -16,675 -5.19% |
| TECHM | 28-Apr-26 | CE | 1,540.00 | 19.70 | 3.60 22.36% |
24.55 14.65 |
543,600 | 906 | 115.62 | 120,600 | 34,800 40.56% |
| MCX | 28-Apr-26 | CE | 2,800.00 | 33.45 | -4.10 -10.92% |
36.95 26.50 |
541,875 | 867 | 170.91 | 407,500 | -3,750 -0.91% |
| PETRONET | 28-Apr-26 | CE | 280.00 | 3.40 | -0.33 -8.85% |
3.45 2.87 |
541,500 | 285 | 16.84 | 813,200 | 127,300 18.56% |
| MOTHERSON | 28-Apr-26 | CE | 105.00 | 7.40 | -0.01 -0.13% |
7.50 6.13 |
541,200 | 88 | 37.23 | 774,900 | 30,750 4.13% |
| HINDUNILVR | 28-Apr-26 | CE | 2,060.00 | 84.65 | 18.95 28.84% |
86.80 54.35 |
540,900 | 1,803 | 349.91 | 62,400 | -26,700 -29.97% |
| INDUSINDBK | 28-Apr-26 | CE | 790.00 | 28.80 | -4.50 -13.51% |
31.40 25.45 |
539,700 | 771 | 152.57 | 288,400 | -79,800 -21.67% |
| AUROPHARMA | 28-Apr-26 | CE | 1,360.00 | 30.50 | -5.30 -14.80% |
43.10 26.80 |
539,550 | 981 | 197.04 | 172,700 | 11,550 7.17% |
| DRREDDY | 28-Apr-26 | CE | 1,180.00 | 42.95 | -14.00 -24.58% |
50.35 35.75 |
538,125 | 861 | 220.90 | 222,500 | 153,125 220.72% |
| TMPV | 28-Apr-26 | CE | 325.00 | 6.00 | -0.20 -3.23% |
6.05 4.70 |
537,600 | 672 | 28.39 | 638,400 | 7,200 1.14% |
| DLF | 28-Apr-26 | CE | 525.00 | 29.10 | 2.55 9.60% |
30.45 20.65 |
536,250 | 650 | 139.05 | 190,575 | -41,250 -17.79% |
| BANKINDIA | 28-Apr-26 | CE | 136.00 | 7.75 | -1.28 -14.17% |
7.84 7.05 |
535,600 | 103 | 39.85 | 270,400 | 109,200 67.74% |
| ASHOKLEY | 28-Apr-26 | CE | 220.00 | 0.08 | 0.01 14.29% |
0.08 0.06 |
535,000 | 107 | 0.37 | 1,870,000 | 245,000 15.08% |
| INFY | 28-Apr-26 | CE | 1,520.00 | 3.30 | 1.00 43.48% |
3.40 1.60 |
534,400 | 1,336 | 15.55 | 985,600 | 100,400 11.34% |
| TATATECH | 28-Apr-26 | CE | 550.00 | 21.00 | 1.75 9.09% |
23.25 17.30 |
534,400 | 668 | 113.99 | 242,400 | -8,800 -3.50% |
| ITC | 28-Apr-26 | CE | 307.50 | 2.60 | 0.60 30.00% |
2.70 1.80 |
531,200 | 332 | 12.27 | 518,400 | 91,200 21.35% |
| POWERGRID | 28-Apr-26 | CE | 307.50 | 3.35 | -0.60 -15.19% |
3.70 3.20 |
530,100 | 279 | 17.86 | 722,000 | -3,800 -0.52% |
| MAXHEALTH | 28-Apr-26 | CE | 950.00 | 23.80 | -1.15 -4.61% |
25.00 14.70 |
528,675 | 1,007 | 99.13 | 111,825 | 36,225 47.92% |
| PNB | 28-Apr-26 | CE | 113.00 | 1.47 | -0.58 -28.29% |
1.72 1.30 |
528,000 | 66 | 7.87 | 1,056,000 | 120,000 12.82% |
| BHARATFORG | 28-Apr-26 | CE | 1,700.00 | 54.10 | 0.95 1.79% |
56.10 34.00 |
527,500 | 1,055 | 227.19 | 274,500 | 9,000 3.39% |
| SHRIRAMFIN | 28-Apr-26 | CE | 900.00 | 62.00 | 0.55 0.90% |
63.75 52.50 |
527,175 | 639 | 313.99 | 665,775 | 1,650 0.25% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,500.00 | 72.50 | -6.80 -8.58% |
82.10 54.00 |
526,080 | 842 | 379.30 | 319,200 | 31,800 11.06% |
| MAXHEALTH | 28-Apr-26 | CE | 1,000.00 | 8.60 | -0.65 -7.03% |
9.40 5.30 |
525,525 | 1,001 | 34.53 | 343,350 | -15,750 -4.39% |
| NHPC | 28-Apr-26 | CE | 84.00 | 0.35 | -0.18 -33.96% |
0.47 0.35 |
524,800 | 82 | 2.10 | 1,017,600 | 44,800 4.61% |
| ABCAPITAL | 28-Apr-26 | CE | 340.00 | 2.55 | -0.70 -21.54% |
2.95 2.25 |
523,900 | 169 | 13.62 | 415,400 | -40,300 -8.84% |
| ICICIBANK | 28-Apr-26 | CE | 1,350.00 | 4.40 | 0.60 15.79% |
4.60 2.75 |
523,600 | 748 | 19.84 | 715,400 | 31,500 4.61% |
| INFY | 28-Apr-26 | CE | 1,310.00 | 62.35 | 15.00 31.68% |
63.65 40.85 |
523,600 | 1,309 | 272.48 | 183,600 | -20,000 -9.82% |
| INDIGO | 28-Apr-26 | CE | 4,500.00 | 96.45 | -19.05 -16.49% |
102.30 78.50 |
522,150 | 3,481 | 460.75 | 332,100 | 3,300 1.00% |
| TATAELXSI | 28-Apr-26 | CE | 4,300.00 | 218.85 | 38.20 21.15% |
238.80 154.40 |
521,300 | 5,213 | 1,091.19 | 41,800 | 2,000 5.03% |
| RELIANCE | 26-May-26 | CE | 1,300.00 | 61.80 | -5.20 -7.76% |
63.65 57.35 |
521,000 | 1,042 | 313.23 | 494,000 | 186,500 60.65% |
| PNB | 28-Apr-26 | CE | 116.00 | 0.91 | -0.43 -32.09% |
1.02 0.82 |
520,000 | 65 | 4.99 | 792,000 | 176,000 28.57% |
| CANBK | 28-Apr-26 | CE | 160.00 | 0.16 | -0.06 -27.27% |
0.30 0.14 |
519,750 | 77 | 0.83 | 3,631,500 | 81,000 2.28% |
| PPLPHARMA | 28-Apr-26 | CE | 150.00 | 2.48 | -0.35 -12.37% |
2.84 2.01 |
519,750 | 198 | 12.68 | 719,250 | -18,375 -2.49% |
| PGEL | 28-Apr-26 | CE | 490.00 | 9.30 | -4.85 -34.28% |
12.70 7.30 |
518,700 | 546 | 46.89 | 522,500 | 59,850 12.94% |
| PFC | 28-Apr-26 | CE | 412.50 | 12.40 | -0.70 -5.34% |
14.15 11.80 |
518,700 | 399 | 67.48 | 195,000 | 7,800 4.17% |
| SWIGGY | 28-Apr-26 | CE | 280.00 | 8.50 | -0.75 -8.11% |
9.45 6.70 |
518,700 | 399 | 41.76 | 787,800 | 57,200 7.83% |
| BHEL | 28-Apr-26 | CE | 242.50 | 18.01 | 4.13 29.76% |
18.30 11.65 |
517,125 | 197 | 73.64 | 183,750 | 23,625 14.75% |
| MOTHERSON | 28-Apr-26 | CE | 117.00 | 1.96 | -0.03 -1.51% |
2.04 1.53 |
516,600 | 84 | 9.14 | 356,700 | 79,950 28.89% |
| MOTHERSON | 28-Apr-26 | CE | 125.00 | 0.64 | -0.02 -3.03% |
0.70 0.50 |
516,600 | 84 | 3.05 | 1,303,800 | -30,750 -2.30% |
| DMART | 28-Apr-26 | CE | 4,500.00 | 132.00 | -40.05 -23.28% |
180.60 130.25 |
516,000 | 3,440 | 790.36 | 152,850 | 16,200 11.86% |
| RELIANCE | 28-Apr-26 | CE | 1,460.00 | 3.20 | -0.80 -20.00% |
3.45 2.60 |
516,000 | 1,032 | 14.86 | 728,500 | 83,500 12.95% |
| VEDL | 26-May-26 | CE | 750.00 | 21.05 | 7.05 50.36% |
23.75 15.95 |
515,200 | 448 | 107.68 | 647,450 | 101,200 18.53% |
| BHEL | 28-Apr-26 | CE | 285.00 | 1.64 | 0.26 18.84% |
1.73 1.05 |
514,500 | 196 | 7.05 | 496,125 | -31,500 -5.97% |
| HINDPETRO | 28-Apr-26 | CE | 365.00 | 4.10 | -0.80 -16.33% |
4.85 2.85 |
514,350 | 254 | 18.47 | 471,825 | 149,850 46.54% |
| DRREDDY | 28-Apr-26 | CE | 1,260.00 | 10.60 | -5.80 -35.37% |
14.40 8.75 |
513,750 | 822 | 56.82 | 831,250 | -40,625 -4.66% |
| UNIONBANK | 28-Apr-26 | CE | 192.50 | 1.78 | -0.34 -16.04% |
2.40 1.17 |
513,300 | 116 | 7.96 | 314,175 | 84,075 36.54% |
| VOLTAS | 28-Apr-26 | CE | 1,400.00 | 7.60 | -4.60 -37.70% |
10.30 6.65 |
512,250 | 1,366 | 41.65 | 566,625 | 48,375 9.33% |
| IDFCFIRSTB | 28-Apr-26 | CE | 77.00 | 0.05 | -0.01 -16.67% |
0.06 0.05 |
510,125 | 55 | 0.26 | 166,950 | 64,925 63.64% |
| FEDERALBNK | 28-Apr-26 | CE | 295.00 | 2.80 | 0.45 19.15% |
3.00 1.80 |
510,000 | 102 | 11.88 | 510,000 | 5,000 0.99% |
| PETRONET | 28-Apr-26 | CE | 260.00 | 9.49 | -0.35 -3.56% |
9.65 7.90 |
509,200 | 268 | 44.71 | 1,225,500 | -72,200 -5.56% |
| HINDUNILVR | 28-Apr-26 | CE | 2,300.00 | 4.95 | 0.65 15.12% |
5.05 3.10 |
507,600 | 1,692 | 19.85 | 356,700 | 58,200 19.50% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,700.00 | 46.85 | 0.50 1.08% |
51.70 36.75 |
507,500 | 2,030 | 230.20 | 294,500 | 70,500 31.47% |
| INDUSTOWER | 28-Apr-26 | CE | 450.00 | 5.20 | -0.60 -10.34% |
6.15 4.50 |
506,600 | 298 | 26.95 | 827,900 | 6,800 0.83% |
| ONGC | 28-Apr-26 | CE | 282.50 | 10.95 | 1.95 21.67% |
11.65 8.80 |
506,250 | 225 | 51.74 | 267,750 | -20,250 -7.03% |
| NESTLEIND | 28-Apr-26 | CE | 1,220.00 | 33.55 | 1.75 5.50% |
33.70 25.85 |
505,500 | 1,011 | 150.74 | 194,500 | 128,000 192.48% |
| MAXHEALTH | 28-Apr-26 | CE | 940.00 | 28.70 | -1.10 -3.69% |
30.10 17.85 |
504,525 | 961 | 118.71 | 114,450 | 30,450 36.25% |
| RELIANCE | 28-Apr-26 | CE | 1,470.00 | 2.65 | -0.80 -23.19% |
3.05 2.30 |
504,500 | 1,009 | 12.97 | 664,500 | 74,000 12.53% |
| HAVELLS | 28-Apr-26 | CE | 1,200.00 | 68.00 | 16.90 33.07% |
69.00 42.00 |
502,500 | 1,005 | 270.45 | 67,000 | -51,500 -43.46% |
| AUBANK | 28-Apr-26 | CE | 900.00 | 29.80 | -2.15 -6.73% |
31.75 23.95 |
502,000 | 502 | 139.76 | 1,247,000 | -65,000 -4.95% |
| ETERNAL | 28-Apr-26 | CE | 255.00 | 2.97 | -0.44 -12.90% |
3.65 2.41 |
501,975 | 207 | 14.76 | 904,525 | -31,525 -3.37% |
| PREMIERENE | 28-Apr-26 | CE | 960.00 | 34.75 | 5.00 16.81% |
44.00 32.25 |
501,400 | 872 | 191.69 | 142,025 | 71,875 102.46% |
| OIL | 28-Apr-26 | CE | 495.00 | 12.50 | 3.40 37.36% |
15.65 9.00 |
501,200 | 358 | 68.31 | 121,800 | -68,600 -36.03% |
| PAYTM | 28-Apr-26 | CE | 1,060.00 | 28.20 | -3.00 -9.62% |
34.00 25.45 |
500,250 | 690 | 145.07 | 298,700 | 65,250 27.95% |
| BANKBARODA | 28-Apr-26 | CE | 305.00 | 0.43 | -0.21 -32.81% |
0.60 0.41 |
500,175 | 171 | 2.25 | 526,500 | 342,225 185.71% |
| BHARTIARTL | 28-Apr-26 | CE | 1,780.00 | 75.95 | 17.85 30.72% |
77.35 50.15 |
500,175 | 1,053 | 317.71 | 216,600 | -44,175 -16.94% |
| NIFTY | 28-Apr-26 | CE | 24,600.00 | 67.00 | 1.15 1.75% |
67.00 44.00 |
500,110 | 7,694 | 296.77 | 353,860 | -8,775 -2.42% |
| FEDERALBNK | 28-Apr-26 | CE | 277.50 | 8.70 | 1.50 20.83% |
9.50 5.90 |
500,000 | 100 | 38.55 | 300,000 | 30,000 11.11% |
| NYKAA | 28-Apr-26 | CE | 280.00 | 0.98 | -0.72 -42.35% |
1.70 0.90 |
500,000 | 160 | 5.45 | 568,750 | 78,125 15.92% |
| AXISBANK | 28-Apr-26 | CE | 1,400.00 | 3.10 | -1.00 -24.39% |
3.70 2.55 |
499,375 | 799 | 14.63 | 596,250 | -10,000 -1.65% |
| NATIONALUM | 28-Apr-26 | CE | 405.00 | 22.75 | 1.75 8.33% |
26.75 22.45 |
498,750 | 133 | 119.60 | 307,500 | -82,500 -21.15% |
| OIL | 28-Apr-26 | CE | 540.00 | 2.95 | 0.75 34.09% |
4.00 2.30 |
498,400 | 356 | 16.35 | 448,000 | -22,400 -4.76% |
| MOTHERSON | 28-Apr-26 | CE | 130.00 | 0.33 | -0.01 -2.94% |
0.36 0.28 |
498,150 | 81 | 1.54 | 1,297,650 | -110,700 -7.86% |
| BPCL | 28-Apr-26 | CE | 305.00 | 3.10 | -0.80 -20.51% |
3.25 2.35 |
497,700 | 252 | 13.69 | 628,050 | 17,775 2.91% |
| ETERNAL | 28-Apr-26 | CE | 225.00 | 15.60 | -0.70 -4.29% |
17.32 12.64 |
497,125 | 205 | 72.18 | 666,875 | 41,225 6.59% |
| HINDUNILVR | 28-Apr-26 | CE | 2,120.00 | 48.30 | 11.00 29.49% |
49.45 27.15 |
497,100 | 1,657 | 179.01 | 134,700 | 19,500 16.93% |
| NIFTY | 28-Apr-26 | CE | 24,800.00 | 43.85 | -1.20 -2.66% |
45.00 32.30 |
496,990 | 7,646 | 195.27 | 353,340 | -27,495 -7.22% |
| MARICO | 28-Apr-26 | CE | 800.00 | 4.65 | 0.30 6.90% |
4.80 3.40 |
496,800 | 414 | 21.16 | 592,800 | -9,600 -1.59% |
| UNOMINDA | 28-Apr-26 | CE | 1,300.00 | 1.10 | -2.65 -70.67% |
2.00 1.10 |
496,650 | 903 | 7.10 | 286,550 | 281,050 5,110.00% |
| VEDL | 28-Apr-26 | CE | 790.00 | 5.30 | 2.05 63.08% |
6.55 4.00 |
495,650 | 431 | 27.36 | 234,600 | 1,150 0.49% |
| DRREDDY | 28-Apr-26 | CE | 1,190.00 | 37.15 | -12.60 -25.33% |
44.35 30.75 |
495,000 | 792 | 175.23 | 157,500 | 80,625 104.88% |
| FEDERALBNK | 28-Apr-26 | CE | 267.50 | 15.35 | 3.05 24.80% |
15.35 10.25 |
495,000 | 99 | 57.57 | 435,000 | 40,000 10.13% |
| CANBK | 28-Apr-26 | CE | 128.00 | 6.52 | -0.96 -12.83% |
7.00 6.09 |
492,750 | 73 | 32.13 | 1,478,250 | 27,000 1.86% |
| DRREDDY | 28-Apr-26 | CE | 1,230.00 | 18.95 | -7.85 -29.29% |
24.40 15.50 |
492,500 | 788 | 95.10 | 136,250 | 37,500 37.97% |
| KEI | 28-Apr-26 | CE | 4,200.00 | 188.00 | 34.25 22.28% |
188.20 113.35 |
490,175 | 2,801 | 826.48 | 52,675 | 7,350 16.22% |
| DELHIVERY | 28-Apr-26 | CE | 490.00 | 3.50 | 1.90 118.75% |
5.20 2.60 |
489,700 | 236 | 19.10 | 259,375 | 257,300 12,400.00% |
| TATASTEEL | 28-Apr-26 | CE | 240.00 | 0.12 | -0.02 -14.29% |
0.19 0.11 |
489,500 | 89 | 0.64 | 1,919,500 | -60,500 -3.06% |
| SBIN | 28-Apr-26 | CE | 1,090.00 | 11.15 | -2.30 -17.10% |
13.50 8.85 |
488,250 | 651 | 53.61 | 370,500 | -41,250 -10.02% |
| KOTAKBANK | 28-Apr-26 | CE | 357.50 | 14.50 | 0.85 6.23% |
14.75 11.75 |
488,000 | 244 | 65.68 | 296,000 | -6,000 -1.99% |
| ASIANPAINT | 28-Apr-26 | CE | 2,200.00 | 74.50 | -1.10 -1.46% |
76.75 57.45 |
486,000 | 1,944 | 332.33 | 271,250 | 8,750 3.33% |
| SBIN | 28-Apr-26 | CE | 1,110.00 | 7.35 | -1.75 -19.23% |
8.25 6.45 |
483,000 | 644 | 34.29 | 318,000 | 37,500 13.37% |
| NIFTY | 28-Apr-26 | CE | 23,700.00 | 309.55 | 19.20 6.61% |
309.85 203.05 |
482,755 | 7,427 | 1,280.70 | 294,125 | -32,110 -9.84% |
| MPHASIS | 28-Apr-26 | CE | 2,500.00 | 28.75 | 15.85 122.87% |
35.30 13.00 |
482,625 | 1,755 | 139.43 | 88,000 | 35,750 68.42% |
| JUBLFOOD | 28-Apr-26 | CE | 510.00 | 0.70 | -2.65 -79.10% |
1.75 0.65 |
482,500 | 386 | 4.68 | 121,250 | -73,750 -37.82% |
| NIFTY | 30-Jun-26 | CE | 26,000.00 | 100.00 | -0.80 -0.79% |
100.65 80.00 |
482,495 | 7,423 | 457.45 | 2,996,620 | 61,170 2.08% |
| BPCL | 28-Apr-26 | CE | 415.00 | 0.05 | -0.05 -50.00% |
0.05 0.05 |
481,900 | 244 | 0.24 | 79,000 | 59,250 300.00% |
| BANKNIFTY | 28-Apr-26 | CE | 53,500.00 | 1,129.95 | -76.25 -6.32% |
1,165.10 884.05 |
480,930 | 16,031 | 4,862.20 | 216,450 | -3,150 -1.43% |
| BPCL | 28-Apr-26 | CE | 400.00 | 0.15 | 0.00 0.00% |
0.15 0.10 |
479,925 | 243 | 0.53 | 732,725 | 244,900 50.20% |
| NIFTY | 28-Apr-26 | CE | 24,700.00 | 55.85 | 0.85 1.55% |
55.85 40.10 |
479,505 | 7,377 | 230.16 | 358,605 | 37,830 11.79% |
| CHOLAFIN | 28-Apr-26 | CE | 1,500.00 | 19.40 | 0.85 4.58% |
23.25 16.35 |
479,375 | 767 | 98.94 | 243,750 | 24,375 11.11% |
| SUZLON | 28-Apr-26 | CE | 56.00 | 0.06 | 0.00 0.00% |
0.06 0.05 |
478,325 | 53 | 0.24 | 2,833,850 | 379,050 15.44% |
| MAZDOCK | 28-Apr-26 | CE | 2,300.00 | 121.00 | -2.70 -2.18% |
134.00 101.25 |
477,200 | 2,386 | 586.77 | 197,200 | -32,600 -14.19% |
| INDIGO | 28-Apr-26 | CE | 4,400.00 | 134.30 | -25.60 -16.01% |
159.90 110.20 |
475,800 | 3,172 | 591.70 | 492,750 | 54,750 12.50% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,720.00 | 38.10 | 0.85 2.28% |
42.00 29.45 |
475,750 | 1,903 | 162.71 | 208,250 | 133,250 177.67% |
| TATAPOWER | 28-Apr-26 | CE | 440.00 | 0.75 | -0.05 -6.25% |
0.85 0.65 |
475,600 | 328 | 3.52 | 870,000 | -26,100 -2.91% |
| HCLTECH | 28-Apr-26 | CE | 1,410.00 | 46.75 | 10.95 30.59% |
54.10 30.85 |
473,550 | 1,353 | 218.02 | 88,200 | 3,850 4.56% |
| INDIGO | 28-Apr-26 | CE | 4,300.00 | 180.40 | -31.00 -14.66% |
188.85 124.00 |
473,400 | 3,156 | 793.80 | 551,250 | 12,450 2.31% |
| IDFCFIRSTB | 28-Apr-26 | CE | 74.00 | 0.09 | -0.02 -18.18% |
0.10 0.09 |
473,025 | 51 | 0.43 | 1,493,275 | 148,400 11.03% |
| TITAN | 28-Apr-26 | CE | 4,200.00 | 151.00 | -14.05 -8.51% |
163.50 122.00 |
472,325 | 2,699 | 661.68 | 324,450 | 57,225 21.41% |
| HDFCBANK | 28-Apr-26 | CE | 1,000.00 | 0.40 | -0.05 -11.11% |
0.45 0.35 |
471,900 | 858 | 1.89 | 3,083,300 | 67,100 2.22% |
| LUPIN | 28-Apr-26 | CE | 2,400.00 | 22.80 | 3.50 18.13% |
27.00 14.65 |
470,475 | 1,107 | 106.33 | 300,475 | -8,500 -2.75% |
| LT | 28-Apr-26 | CE | 4,500.00 | 2.60 | -0.20 -7.14% |
3.00 1.90 |
469,700 | 2,684 | 11.60 | 111,650 | 20,475 22.46% |
| BANKNIFTY | 28-Apr-26 | CE | 56,500.00 | 190.05 | -27.80 -12.76% |
204.35 146.50 |
469,440 | 15,648 | 809.50 | 190,320 | -8,040 -4.05% |
| TCS | 28-Apr-26 | CE | 2,480.00 | 120.80 | 35.95 42.37% |
123.35 74.35 |
469,350 | 2,682 | 472.21 | 187,775 | -64,225 -25.49% |
| NIFTY | 26-May-26 | CE | 26,000.00 | 41.25 | -1.50 -3.51% |
43.00 34.45 |
468,715 | 7,211 | 188.33 | 785,330 | 82,095 11.67% |
| HAVELLS | 28-Apr-26 | CE | 1,220.00 | 55.70 | 15.00 36.86% |
57.00 35.00 |
468,500 | 937 | 227.83 | 134,500 | 110,000 448.98% |
| BDL | 28-Apr-26 | CE | 1,300.00 | 30.00 | 0.35 1.18% |
34.35 24.50 |
467,250 | 1,335 | 142.60 | 238,700 | -7,000 -2.85% |
| BHARTIARTL | 28-Apr-26 | CE | 2,100.00 | 1.15 | -0.05 -4.17% |
1.25 0.95 |
466,450 | 982 | 5.13 | 236,550 | 8,075 3.53% |
| NIFTY | 28-Apr-26 | CE | 23,900.00 | 236.60 | 18.35 8.41% |
236.85 152.40 |
465,465 | 7,161 | 924.79 | 237,055 | 7,150 3.11% |
| SAIL | 28-Apr-26 | CE | 155.00 | 10.46 | -0.47 -4.30% |
11.31 9.21 |
465,300 | 99 | 47.41 | 540,500 | -42,300 -7.26% |
| PPLPHARMA | 28-Apr-26 | CE | 140.00 | 6.51 | -0.42 -6.06% |
7.00 5.35 |
464,625 | 177 | 29.78 | 357,000 | -15,750 -4.23% |
| INDUSTOWER | 28-Apr-26 | CE | 460.00 | 3.25 | -0.40 -10.96% |
3.80 2.90 |
464,100 | 273 | 15.55 | 923,100 | 34,000 3.82% |
| MAXHEALTH | 28-Apr-26 | CE | 930.00 | 33.90 | -1.20 -3.42% |
35.30 21.50 |
464,100 | 884 | 126.00 | 68,250 | 6,300 10.17% |
| AUBANK | 28-Apr-26 | CE | 880.00 | 39.90 | -2.10 -5.00% |
42.05 31.50 |
464,000 | 464 | 173.07 | 340,000 | 26,000 8.28% |
| NIFTY | 07-Apr-26 | CE | 26,200.00 | 0.05 | -0.20 -80.00% |
0.40 0.05 |
463,905 | 7,137 | 0.46 | 168,415 | -92,755 -35.52% |
| LODHA | 28-Apr-26 | CE | 700.00 | 44.65 | 2.55 6.06% |
49.85 37.75 |
462,600 | 1,028 | 208.91 | 853,200 | 27,900 3.38% |
| ANGELONE | 28-Apr-26 | CE | 280.00 | 2.24 | -0.34 -13.18% |
2.60 1.90 |
462,500 | 185 | 10.45 | 1,490,000 | -35,000 -2.30% |
| LTF | 28-Apr-26 | CE | 290.00 | 1.34 | -0.38 -22.09% |
1.91 1.27 |
461,250 | 205 | 6.87 | 535,500 | -22,500 -4.03% |
| JINDALSTEL | 28-Apr-26 | CE | 1,180.00 | 34.40 | 14.25 70.72% |
34.80 19.45 |
460,625 | 737 | 136.94 | 130,625 | -43,750 -25.09% |
| LTM | 28-Apr-26 | CE | 4,500.00 | 129.00 | 46.20 55.80% |
136.20 75.75 |
460,050 | 3,067 | 534.21 | 96,450 | 20,850 27.58% |
| BANKNIFTY | 28-Apr-26 | CE | 52,400.00 | 1,723.40 | -83.95 -4.64% |
1,791.40 1,411.95 |
457,230 | 15,241 | 7,315.91 | 46,170 | 13,950 43.30% |
| CDSL | 28-Apr-26 | CE | 1,220.00 | 36.00 | -5.45 -13.15% |
38.35 32.20 |
456,950 | 962 | 160.34 | 228,000 | 32,300 16.50% |
| INDIGO | 28-Apr-26 | CE | 4,200.00 | 236.35 | -37.45 -13.68% |
246.60 202.65 |
456,750 | 3,045 | 1,003.80 | 307,350 | -39,450 -11.38% |
| ADANIGREEN | 28-Apr-26 | CE | 940.00 | 40.85 | -1.85 -4.33% |
48.70 34.65 |
456,000 | 760 | 190.43 | 130,200 | 4,200 3.33% |
| AXISBANK | 28-Apr-26 | CE | 1,350.00 | 8.20 | -0.75 -8.38% |
9.40 6.00 |
455,625 | 729 | 33.31 | 283,125 | -32,500 -10.30% |
| GODREJCP | 28-Apr-26 | CE | 1,080.00 | 13.90 | 3.85 38.31% |
23.35 11.50 |
455,000 | 910 | 80.58 | 77,000 | 15,000 24.19% |
| HINDZINC | 28-Apr-26 | CE | 500.00 | 49.45 | 9.45 23.63% |
50.35 37.70 |
454,475 | 371 | 205.47 | 795,025 | -149,450 -15.82% |
| PETRONET | 28-Apr-26 | CE | 255.00 | 11.90 | -0.30 -2.46% |
12.10 9.85 |
454,100 | 239 | 49.72 | 330,600 | -47,500 -12.56% |
| SBIN | 28-Apr-26 | CE | 1,010.00 | 45.75 | -5.40 -10.56% |
49.45 40.00 |
453,000 | 604 | 200.00 | 336,750 | 5,250 1.58% |
| OIL | 28-Apr-26 | CE | 530.00 | 3.90 | 0.80 25.81% |
5.50 2.85 |
450,800 | 322 | 20.20 | 782,600 | 37,800 5.08% |
| LAURUSLABS | 28-Apr-26 | CE | 1,050.00 | 47.60 | -0.65 -1.35% |
55.55 42.10 |
450,500 | 530 | 223.58 | 304,300 | -36,550 -10.72% |
| NIFTY | 07-Apr-26 | CE | 22,350.00 | 773.05 | 113.40 17.19% |
780.00 375.10 |
449,215 | 6,911 | 2,560.39 | 207,220 | -90,025 -30.29% |
| BHARATFORG | 28-Apr-26 | CE | 1,660.00 | 74.90 | 2.05 2.81% |
76.70 48.70 |
448,500 | 897 | 274.48 | 83,500 | 26,000 45.22% |
| BANKNIFTY | 28-Apr-26 | CE | 52,100.00 | 1,938.75 | -76.05 -3.77% |
1,981.80 1,560.20 |
447,330 | 14,911 | 7,676.32 | 22,620 | 1,650 7.87% |
| BANKINDIA | 28-Apr-26 | CE | 170.00 | 0.27 | -0.25 -48.08% |
0.46 0.24 |
447,200 | 86 | 1.25 | 644,800 | -15,600 -2.36% |
| BAJFINANCE | 28-Apr-26 | CE | 930.00 | 6.60 | 0.70 11.86% |
8.25 5.30 |
447,000 | 596 | 28.70 | 255,750 | 90,750 55.00% |
| UNIONBANK | 28-Apr-26 | CE | 182.50 | 3.92 | -0.59 -13.08% |
4.24 2.70 |
446,925 | 101 | 15.28 | 269,925 | 4,425 1.67% |
| NIFTY | 21-Apr-26 | CE | 23,500.00 | 309.25 | 18.95 6.53% |
309.25 195.60 |
446,745 | 6,873 | 1,140.05 | 180,700 | 41,990 30.27% |
| IDFCFIRSTB | 28-Apr-26 | CE | 71.00 | 0.22 | -0.01 -4.35% |
0.23 0.20 |
445,200 | 48 | 0.93 | 723,450 | 74,200 11.43% |
| OIL | 28-Apr-26 | CE | 510.00 | 7.85 | 2.10 36.52% |
10.20 5.75 |
445,200 | 318 | 36.33 | 169,400 | -47,600 -21.94% |
| PHOENIXLTD | 28-Apr-26 | CE | 1,600.00 | 55.70 | 18.45 49.53% |
58.35 24.25 |
443,800 | 1,268 | 212.62 | 98,000 | 19,250 24.44% |
| INOXWIND | 28-Apr-26 | CE | 95.00 | 0.80 | -0.22 -21.57% |
0.93 0.69 |
443,300 | 124 | 3.41 | 925,925 | 246,675 36.32% |
| ADANIPORTS | 28-Apr-26 | CE | 1,500.00 | 12.50 | -2.15 -14.68% |
15.60 11.75 |
442,700 | 932 | 56.36 | 618,925 | 33,725 5.76% |
| LT | 28-Apr-26 | CE | 3,900.00 | 57.25 | -4.70 -7.59% |
62.00 42.35 |
442,400 | 2,528 | 241.06 | 235,550 | 875 0.37% |
| IRFC | 28-Apr-26 | CE | 91.00 | 5.03 | 0.04 0.80% |
5.28 4.40 |
442,000 | 104 | 21.39 | 1,330,250 | -140,250 -9.54% |
| MCX | 28-Apr-26 | CE | 3,000.00 | 10.10 | -2.80 -21.71% |
11.80 8.50 |
441,875 | 707 | 43.57 | 275,000 | 22,500 8.91% |
| ETERNAL | 28-Apr-26 | CE | 220.00 | 18.88 | -1.03 -5.17% |
20.90 15.73 |
441,350 | 182 | 79.40 | 681,425 | 99,425 17.08% |
| LICHSGFIN | 28-Apr-26 | CE | 520.00 | 14.15 | -3.25 -18.68% |
16.70 13.25 |
441,000 | 441 | 64.21 | 452,000 | 40,000 9.71% |
| TMPV | 28-Apr-26 | CE | 360.00 | 1.00 | -0.05 -4.76% |
1.15 0.80 |
440,800 | 551 | 3.97 | 1,492,000 | 75,200 5.31% |
| AMBUJACEM | 28-Apr-26 | CE | 425.00 | 15.10 | -5.00 -24.88% |
20.10 13.40 |
438,900 | 418 | 66.98 | 298,200 | 22,050 7.98% |
| ICICIBANK | 28-Apr-26 | CE | 1,400.00 | 1.70 | 0.10 6.25% |
1.75 1.00 |
438,900 | 627 | 6.54 | 1,070,300 | 69,300 6.92% |
| NTPC | 28-Apr-26 | CE | 362.50 | 12.80 | 1.05 8.94% |
13.85 10.20 |
438,000 | 292 | 53.09 | 208,500 | 19,500 10.32% |
| NIFTY | 28-Apr-26 | CE | 23,300.00 | 504.00 | 34.70 7.39% |
504.00 350.60 |
436,735 | 6,719 | 1,900.89 | 482,430 | -22,230 -4.40% |
| SHRIRAMFIN | 28-Apr-26 | CE | 960.00 | 30.40 | -0.45 -1.46% |
31.40 25.10 |
436,425 | 529 | 125.43 | 416,625 | -16,500 -3.81% |
| DABUR | 28-Apr-26 | CE | 415.00 | 12.80 | -0.60 -4.48% |
13.90 11.10 |
436,250 | 349 | 55.05 | 232,500 | 65,000 38.81% |
| CAMS | 28-Apr-26 | CE | 670.00 | 26.00 | 1.85 7.66% |
26.50 19.10 |
434,250 | 579 | 101.18 | 90,750 | -53,250 -36.98% |
| BANKNIFTY | 28-Apr-26 | CE | 52,600.00 | 1,600.50 | -117.80 -6.86% |
1,667.20 1,300.80 |
433,830 | 14,461 | 6,602.16 | 65,670 | 9,420 16.75% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,600.00 | 424.60 | -3.95 -0.92% |
440.75 317.90 |
433,800 | 2,169 | 1,730.04 | 144,360 | 17,880 14.14% |
| IRFC | 28-Apr-26 | CE | 98.00 | 1.87 | -0.03 -1.58% |
2.09 1.64 |
433,500 | 102 | 7.93 | 590,750 | -46,750 -7.33% |
| HDFCBANK | 28-Apr-26 | CE | 755.00 | 35.15 | -1.25 -3.43% |
35.60 29.50 |
432,300 | 786 | 142.18 | 567,050 | 2,200 0.39% |
| BHARATFORG | 28-Apr-26 | CE | 1,800.00 | 20.00 | 0.00 0.00% |
21.40 12.30 |
432,000 | 864 | 66.92 | 438,500 | -16,000 -3.52% |
| CDSL | 28-Apr-26 | CE | 1,300.00 | 11.90 | -2.95 -19.87% |
13.65 10.40 |
431,775 | 909 | 49.78 | 436,525 | 22,800 5.51% |
| PGEL | 28-Apr-26 | CE | 600.00 | 1.00 | -0.60 -37.50% |
1.30 0.80 |
431,300 | 454 | 4.49 | 1,644,450 | 149,150 9.97% |
| POWERGRID | 28-Apr-26 | CE | 302.50 | 5.05 | -0.50 -9.01% |
5.40 4.35 |
431,300 | 227 | 21.00 | 723,900 | -64,600 -8.19% |
| NAM-INDIA | 28-Apr-26 | CE | 900.00 | 11.85 | -2.15 -15.36% |
11.85 9.65 |
431,250 | 690 | 45.67 | 38,125 | 20,000 110.34% |
| TECHM | 28-Apr-26 | CE | 1,520.00 | 26.15 | 4.90 23.06% |
31.90 18.00 |
430,800 | 718 | 117.87 | 117,600 | 8,400 7.69% |
| CHOLAFIN | 28-Apr-26 | CE | 1,440.00 | 39.80 | 1.70 4.46% |
45.65 35.00 |
429,375 | 687 | 178.75 | 169,375 | 20,000 13.39% |
| OIL | 28-Apr-26 | CE | 475.00 | 22.15 | 5.45 32.63% |
26.50 14.90 |
428,400 | 306 | 87.99 | 291,200 | -58,800 -16.80% |
| HDFCBANK | 28-Apr-26 | CE | 805.00 | 11.20 | -0.90 -7.44% |
11.55 9.35 |
427,900 | 778 | 45.14 | 393,250 | 45,650 13.13% |
| HINDPETRO | 28-Apr-26 | CE | 355.00 | 6.30 | -0.65 -9.35% |
7.25 4.20 |
427,275 | 211 | 22.43 | 548,775 | 28,350 5.45% |
| CGPOWER | 28-Apr-26 | CE | 680.00 | 36.55 | 3.05 9.10% |
37.50 26.25 |
426,700 | 502 | 131.12 | 286,450 | -1,700 -0.59% |
| IDFCFIRSTB | 28-Apr-26 | CE | 78.00 | 0.04 | -0.01 -20.00% |
0.05 0.04 |
426,650 | 46 | 0.17 | 278,250 | 37,100 15.38% |
| MAZDOCK | 28-Apr-26 | CE | 2,400.00 | 75.60 | -4.85 -6.03% |
86.35 64.00 |
426,600 | 2,133 | 332.53 | 266,600 | -33,000 -11.01% |
| LODHA | 28-Apr-26 | CE | 710.00 | 38.90 | 1.30 3.46% |
43.40 32.10 |
424,800 | 944 | 164.36 | 195,300 | -67,050 -25.56% |
| UNIONBANK | 28-Apr-26 | CE | 187.50 | 2.63 | -0.47 -15.16% |
2.91 1.77 |
424,800 | 96 | 10.15 | 221,250 | 92,925 72.41% |
| IREDA | 28-Apr-26 | CE | 125.00 | 1.75 | -0.32 -15.46% |
1.85 1.49 |
424,350 | 123 | 6.92 | 1,279,950 | 117,300 10.09% |
| IOC | 28-Apr-26 | CE | 170.00 | 0.12 | -0.05 -29.41% |
0.14 0.12 |
424,125 | 87 | 0.51 | 2,491,125 | -63,375 -2.48% |
| TATASTEEL | 28-Apr-26 | CE | 206.00 | 3.50 | 0.28 8.70% |
3.51 2.64 |
423,500 | 77 | 13.21 | 225,500 | 88,000 64.00% |
| TATASTEEL | 28-Apr-26 | CE | 217.00 | 1.16 | 0.10 9.43% |
1.19 0.85 |
423,500 | 77 | 4.32 | 341,000 | 49,500 16.98% |
| COFORGE | 28-Apr-26 | CE | 1,280.00 | 35.55 | 2.65 8.05% |
43.50 31.20 |
422,250 | 1,126 | 157.67 | 199,500 | 46,875 30.71% |
| HCLTECH | 28-Apr-26 | CE | 1,460.00 | 25.50 | 6.40 33.51% |
31.50 15.95 |
420,000 | 1,200 | 115.08 | 65,450 | -8,050 -10.95% |
| PGEL | 28-Apr-26 | CE | 520.00 | 4.55 | -3.20 -41.29% |
6.80 3.85 |
419,900 | 442 | 20.07 | 513,000 | 65,550 14.65% |
| AMBUJACEM | 28-Apr-26 | CE | 435.00 | 10.75 | -3.70 -25.61% |
12.70 9.40 |
418,950 | 399 | 43.82 | 206,850 | 10,500 5.35% |
| CANBK | 28-Apr-26 | CE | 142.00 | 1.38 | -0.37 -21.14% |
1.52 1.22 |
418,500 | 62 | 5.86 | 384,750 | 202,500 111.11% |
| PAYTM | 28-Apr-26 | CE | 1,030.00 | 41.90 | -2.95 -6.58% |
48.85 34.85 |
417,600 | 576 | 176.14 | 82,650 | -19,575 -19.15% |
| SUNPHARMA | 28-Apr-26 | CE | 1,750.00 | 26.10 | 5.90 29.21% |
28.10 17.25 |
417,200 | 1,192 | 102.30 | 116,200 | -50,050 -30.11% |
| ITC | 28-Apr-26 | CE | 350.00 | 0.20 | 0.00 0.00% |
0.20 0.15 |
416,000 | 260 | 0.79 | 1,750,400 | 209,600 13.60% |
| KOTAKBANK | 28-Apr-26 | CE | 355.00 | 16.15 | 0.85 5.56% |
16.40 13.35 |
416,000 | 208 | 62.65 | 402,000 | -14,000 -3.37% |
| PNB | 28-Apr-26 | CE | 101.00 | 6.83 | -1.50 -18.01% |
7.67 6.40 |
416,000 | 52 | 28.66 | 472,000 | -112,000 -19.18% |
| CROMPTON | 28-Apr-26 | CE | 240.00 | 7.43 | -0.44 -5.59% |
8.20 6.26 |
415,800 | 231 | 30.31 | 432,000 | 41,400 10.60% |
| UNITDSPR | 28-Apr-26 | CE | 1,300.00 | 15.60 | -0.60 -3.70% |
21.50 11.90 |
415,200 | 1,038 | 69.09 | 284,400 | 16,400 6.12% |
| NIFTY | 28-Apr-26 | CE | 27,700.00 | 2.65 | 0.30 12.77% |
7.55 1.90 |
414,700 | 6,380 | 11.94 | 333,060 | -26,000 -7.24% |
| GODREJCP | 28-Apr-26 | CE | 1,060.00 | 20.00 | 5.25 35.59% |
31.15 16.20 |
413,000 | 826 | 101.93 | 42,500 | 4,000 10.39% |
| NTPC | 28-Apr-26 | CE | 395.00 | 1.55 | 0.10 6.90% |
1.85 1.40 |
412,500 | 275 | 6.48 | 451,500 | 69,000 18.04% |
| TATASTEEL | 28-Apr-26 | CE | 204.00 | 4.19 | 0.33 8.55% |
4.21 3.20 |
412,500 | 75 | 15.76 | 291,500 | 55,000 23.26% |
| SUNPHARMA | 28-Apr-26 | CE | 1,690.00 | 59.00 | 11.00 22.92% |
61.25 42.00 |
412,300 | 1,178 | 218.52 | 58,100 | -15,050 -20.57% |
| BDL | 28-Apr-26 | CE | 1,240.00 | 54.00 | 0.55 1.03% |
60.35 43.75 |
411,950 | 1,177 | 223.48 | 142,450 | 8,400 6.27% |
| UPL | 28-Apr-26 | CE | 610.00 | 24.45 | -0.65 -2.59% |
26.30 22.30 |
411,920 | 304 | 99.60 | 481,025 | -17,615 -3.53% |
| WIPRO | 28-Apr-26 | CE | 227.50 | 0.79 | 0.27 51.92% |
0.92 0.54 |
411,000 | 137 | 3.33 | 123,000 | 30,000 32.26% |
| NIFTY | 28-Apr-26 | CE | 23,600.00 | 350.25 | 21.00 6.38% |
353.95 238.00 |
410,605 | 6,317 | 1,231.94 | 300,430 | -5,915 -1.93% |
| ASHOKLEY | 28-Apr-26 | CE | 140.00 | 15.23 | 1.25 8.94% |
15.80 11.07 |
410,000 | 82 | 56.87 | 890,000 | -90,000 -9.18% |
| JINDALSTEL | 28-Apr-26 | CE | 1,140.00 | 56.35 | 19.80 54.17% |
57.40 34.90 |
410,000 | 656 | 184.38 | 96,875 | -13,125 -11.93% |
| SWIGGY | 28-Apr-26 | CE | 275.00 | 10.50 | -1.10 -9.48% |
11.55 8.50 |
409,500 | 315 | 41.56 | 309,400 | 18,200 6.25% |
| TITAN | 28-Apr-26 | CE | 4,300.00 | 99.00 | -11.50 -10.41% |
106.95 77.25 |
408,800 | 2,336 | 371.39 | 277,025 | 27,300 10.93% |
| RELIANCE | 28-Apr-26 | CE | 1,260.00 | 65.65 | -5.85 -8.18% |
67.00 58.20 |
408,000 | 816 | 251.94 | 187,000 | 64,500 52.65% |
| BHEL | 28-Apr-26 | CE | 310.00 | 0.39 | 0.01 2.63% |
0.39 0.29 |
406,875 | 155 | 1.26 | 742,875 | 207,375 38.73% |
| VOLTAS | 28-Apr-26 | CE | 1,220.00 | 56.00 | -19.20 -25.53% |
69.05 50.70 |
406,875 | 1,085 | 233.75 | 123,375 | 58,875 91.28% |
| NIFTY | 28-Apr-26 | CE | 27,000.00 | 3.55 | -0.20 -5.33% |
4.00 3.05 |
406,835 | 6,259 | 14.12 | 1,323,465 | -14,560 -1.09% |
| HINDALCO | 28-Apr-26 | CE | 1,080.00 | 3.75 | 1.95 108.33% |
5.95 2.70 |
406,700 | 581 | 17.45 | 114,100 | 58,100 103.75% |
| DLF | 28-Apr-26 | CE | 720.00 | 0.25 | -0.05 -16.67% |
0.35 0.20 |
405,900 | 492 | 1.06 | 33,825 | 32,175 1,950.00% |
| BANKINDIA | 28-Apr-26 | CE | 135.00 | 8.30 | -3.96 -32.30% |
9.02 7.58 |
405,600 | 78 | 33.26 | 468,000 | 119,600 34.33% |
| SBICARD | 28-Apr-26 | CE | 720.00 | 3.10 | -0.05 -1.59% |
3.15 2.45 |
405,600 | 507 | 11.48 | 474,400 | 148,000 45.34% |
| CANBK | 28-Apr-26 | CE | 127.00 | 7.18 | -0.97 -11.90% |
7.80 6.83 |
405,000 | 60 | 29.52 | 432,000 | 0 0.00% |
| AUROPHARMA | 28-Apr-26 | CE | 1,340.00 | 39.00 | -5.80 -12.95% |
53.25 33.90 |
404,800 | 736 | 176.57 | 141,350 | 28,050 24.76% |
| KOTAKBANK | 28-Apr-26 | CE | 350.00 | 19.70 | 0.80 4.23% |
19.95 16.95 |
402,000 | 201 | 75.38 | 736,000 | -14,000 -1.87% |
| ADANIPORTS | 28-Apr-26 | CE | 1,380.00 | 57.85 | -6.70 -10.38% |
66.45 54.65 |
401,850 | 846 | 235.40 | 337,725 | 111,625 49.37% |
| BAJFINANCE | 28-Apr-26 | CE | 830.00 | 46.65 | 1.25 2.75% |
53.80 42.65 |
401,250 | 535 | 190.67 | 320,250 | -34,500 -9.73% |
| DLF | 28-Apr-26 | CE | 580.00 | 6.75 | 0.40 6.30% |
7.30 4.90 |
400,950 | 486 | 25.62 | 409,200 | -18,150 -4.25% |
| BANKINDIA | 28-Apr-26 | CE | 130.00 | 11.75 | -5.25 -30.88% |
12.50 10.61 |
400,400 | 77 | 45.81 | 416,000 | 322,400 344.44% |
| INOXWIND | 28-Apr-26 | CE | 81.00 | 4.58 | -0.28 -5.76% |
4.73 4.00 |
400,400 | 112 | 17.50 | 210,925 | 60,775 40.48% |
| INOXWIND | 28-Apr-26 | CE | 82.50 | 3.75 | -0.46 -10.93% |
4.04 3.31 |
400,400 | 112 | 14.85 | 1,329,900 | -71,500 -5.10% |
| AUROPHARMA | 28-Apr-26 | CE | 1,500.00 | 4.00 | -1.25 -23.81% |
6.55 3.55 |
399,850 | 727 | 20.95 | 361,350 | 78,650 27.82% |
| HDFCBANK | 28-Apr-26 | CE | 700.00 | 79.00 | -0.60 -0.75% |
79.80 70.50 |
399,850 | 727 | 307.32 | 628,650 | -93,500 -12.95% |
| ICICIBANK | 28-Apr-26 | CE | 1,210.00 | 59.55 | 7.10 13.54% |
61.60 43.65 |
399,700 | 571 | 197.65 | 367,500 | -76,300 -17.19% |
| HDFCBANK | 28-Apr-26 | CE | 795.00 | 14.40 | -0.95 -6.19% |
15.35 11.75 |
399,300 | 726 | 54.03 | 847,550 | 3,850 0.46% |
| CONCOR | 28-Apr-26 | CE | 500.00 | 2.70 | 0.05 1.89% |
2.95 1.90 |
398,750 | 319 | 10.41 | 513,750 | 121,250 30.89% |
| MCX | 28-Apr-26 | CE | 2,520.00 | 135.35 | -6.75 -4.75% |
147.85 116.00 |
398,750 | 638 | 517.62 | 66,250 | -15,625 -19.08% |
| TMPV | 28-Apr-26 | CE | 380.00 | 0.50 | 0.00 0.00% |
0.50 0.40 |
398,400 | 498 | 1.75 | 3,040,800 | 97,600 3.32% |
| GMRAIRPORT | 28-Apr-26 | CE | 89.00 | 5.03 | -0.06 -1.18% |
5.08 3.92 |
397,575 | 57 | 18.13 | 718,425 | 27,900 4.04% |
| PAYTM | 28-Apr-26 | CE | 1,100.00 | 15.50 | -2.60 -14.36% |
19.50 13.00 |
397,300 | 548 | 64.20 | 551,000 | -725 -0.13% |
| TRENT | 28-Apr-26 | CE | 4,100.00 | 49.00 | -9.20 -15.81% |
76.95 48.95 |
396,200 | 3,962 | 235.22 | 116,000 | 19,300 19.96% |
| BANDHANBNK | 28-Apr-26 | CE | 152.50 | 5.96 | -2.20 -26.96% |
6.97 5.71 |
396,000 | 110 | 24.91 | 525,600 | 14,400 2.82% |
| VBL | 28-Apr-26 | CE | 450.00 | 2.00 | -0.45 -18.37% |
2.15 1.85 |
396,000 | 352 | 7.84 | 1,161,000 | -47,250 -3.91% |
| GODREJPROP | 28-Apr-26 | CE | 1,700.00 | 35.10 | 3.55 11.25% |
40.55 22.60 |
395,725 | 1,439 | 140.44 | 391,050 | 28,050 7.73% |
| NIFTY | 07-Apr-26 | CE | 24,950.00 | 0.05 | -0.55 -91.67% |
0.70 0.05 |
395,655 | 6,087 | 0.75 | 101,335 | 18,330 22.08% |
| VEDL | 28-Apr-26 | CE | 665.00 | 61.50 | 19.50 46.43% |
65.25 56.00 |
394,450 | 343 | 244.05 | 393,300 | 173,650 79.06% |
| CDSL | 28-Apr-26 | CE | 1,240.00 | 27.50 | -5.30 -16.16% |
30.00 24.65 |
394,250 | 830 | 105.82 | 210,900 | 29,925 16.54% |
| PREMIERENE | 28-Apr-26 | CE | 920.00 | 54.00 | 6.70 14.16% |
65.00 47.30 |
393,875 | 685 | 226.91 | 100,625 | -102,925 -50.56% |
| INFY | 28-Apr-26 | CE | 1,480.00 | 5.85 | 1.90 48.10% |
6.00 3.10 |
393,600 | 984 | 19.60 | 564,800 | 43,600 8.37% |
| ITC | 28-Apr-26 | CE | 380.00 | 0.10 | -0.05 -33.33% |
0.15 0.10 |
393,600 | 246 | 0.51 | 6,342,400 | -148,800 -2.29% |
| POLYCAB | 28-Apr-26 | CE | 7,500.00 | 134.85 | 44.00 48.43% |
147.45 73.10 |
393,125 | 3,145 | 464.63 | 77,250 | 3,625 4.92% |
| NIFTY | 28-Apr-26 | CE | 24,900.00 | 36.95 | -0.95 -2.51% |
37.05 25.85 |
392,990 | 6,046 | 129.84 | 281,125 | 31,720 12.72% |
| PFC | 28-Apr-26 | CE | 402.50 | 17.70 | -0.70 -3.80% |
19.60 16.50 |
392,600 | 302 | 71.53 | 227,500 | 0 0.00% |
| TATAPOWER | 28-Apr-26 | CE | 450.00 | 0.55 | -0.05 -8.33% |
0.65 0.45 |
391,500 | 270 | 2.23 | 2,362,050 | 91,350 4.02% |
| TATASTEEL | 28-Apr-26 | CE | 212.00 | 1.95 | 0.15 8.33% |
2.00 1.43 |
390,500 | 71 | 6.87 | 484,000 | -16,500 -3.30% |
| PERSISTENT | 28-Apr-26 | CE | 5,400.00 | 180.85 | 17.20 10.51% |
215.00 129.50 |
389,600 | 3,896 | 740.82 | 64,700 | 39,600 157.77% |
| SONACOMS | 28-Apr-26 | CE | 550.00 | 9.00 | 0.80 9.76% |
9.40 6.00 |
389,550 | 318 | 32.37 | 177,625 | 49,000 38.10% |
| BPCL | 28-Apr-26 | CE | 390.00 | 0.15 | -0.65 -81.25% |
0.15 0.10 |
389,075 | 197 | 0.39 | 35,550 | 15,800 80.00% |
| PAYTM | 28-Apr-26 | CE | 1,040.00 | 37.45 | -2.20 -5.55% |
43.10 31.30 |
388,600 | 536 | 146.27 | 318,275 | -21,750 -6.40% |
| INDUSINDBK | 28-Apr-26 | CE | 850.00 | 8.30 | -1.90 -18.63% |
9.35 7.20 |
388,500 | 555 | 31.04 | 332,500 | 28,000 9.20% |
| TECHM | 28-Apr-26 | CE | 1,560.00 | 15.30 | 3.20 26.45% |
18.85 13.35 |
387,600 | 646 | 63.33 | 97,800 | 36,000 58.25% |
| MOTHERSON | 28-Apr-26 | CE | 116.00 | 2.28 | 0.13 6.05% |
2.32 1.71 |
387,450 | 63 | 7.94 | 252,150 | 49,200 24.24% |
| TCS | 28-Apr-26 | CE | 2,580.00 | 66.45 | 24.30 57.65% |
69.05 36.60 |
386,400 | 2,208 | 228.17 | 94,675 | 37,100 64.44% |
| NIFTY | 07-Apr-26 | CE | 26,300.00 | 0.05 | -0.20 -80.00% |
0.25 0.05 |
386,295 | 5,943 | 0.50 | 94,055 | -24,895 -20.93% |
| HUDCO | 28-Apr-26 | CE | 195.00 | 1.27 | 0.04 3.25% |
1.32 0.92 |
385,725 | 139 | 4.40 | 224,775 | 36,075 19.12% |
| JIOFIN | 28-Apr-26 | CE | 232.50 | 10.80 | -0.99 -8.40% |
11.36 9.87 |
385,400 | 164 | 40.70 | 634,500 | 18,800 3.05% |
| ASIANPAINT | 28-Apr-26 | CE | 2,300.00 | 33.20 | -0.85 -2.50% |
34.00 24.60 |
385,250 | 1,541 | 117.15 | 468,750 | -5,500 -1.16% |
| HDFCLIFE | 28-Apr-26 | CE | 590.00 | 13.60 | -1.75 -11.40% |
14.60 12.25 |
385,000 | 350 | 51.78 | 379,500 | -25,300 -6.25% |
| M&M | 28-Apr-26 | CE | 3,200.00 | 42.85 | -5.25 -10.91% |
45.15 34.60 |
384,800 | 1,924 | 152.84 | 356,400 | -7,200 -1.98% |
| NMDC | 28-Apr-26 | CE | 89.00 | 0.70 | -0.08 -10.26% |
0.78 0.62 |
384,750 | 57 | 2.58 | 843,750 | 175,500 26.26% |
| ITC | 26-May-26 | CE | 300.00 | 10.40 | 1.40 15.56% |
10.50 7.60 |
384,000 | 240 | 36.94 | 588,800 | -28,800 -4.66% |
| PETRONET | 28-Apr-26 | CE | 290.00 | 1.97 | -0.26 -11.66% |
2.00 1.65 |
383,800 | 202 | 6.91 | 383,800 | -68,400 -15.13% |
| BANKNIFTY | 28-Apr-26 | CE | 61,000.00 | 15.55 | -0.10 -0.64% |
15.95 12.95 |
383,640 | 12,788 | 55.47 | 390,390 | -13,020 -3.23% |
| TMPV | 28-Apr-26 | CE | 370.00 | 0.60 | -0.05 -7.69% |
0.60 0.50 |
383,200 | 479 | 2.11 | 776,000 | 66,400 9.36% |
| COFORGE | 28-Apr-26 | CE | 1,340.00 | 18.70 | 1.25 7.16% |
23.85 13.55 |
381,375 | 1,017 | 76.20 | 102,750 | 0 0.00% |
| UPL | 28-Apr-26 | CE | 620.00 | 19.50 | -0.70 -3.47% |
21.00 17.25 |
380,755 | 281 | 73.03 | 895,655 | 4,065 0.46% |
| COALINDIA | 28-Apr-26 | CE | 472.50 | 7.30 | 0.00 0.00% |
8.65 6.80 |
380,700 | 282 | 28.82 | 110,700 | 43,200 64.00% |
| NIFTY | 28-Apr-26 | CE | 23,400.00 | 448.15 | 29.20 6.97% |
452.00 310.55 |
380,445 | 5,853 | 1,498.92 | 428,155 | -31,460 -6.84% |
| ICICIBANK | 28-Apr-26 | CE | 1,320.00 | 8.75 | 1.60 22.38% |
8.90 5.30 |
380,100 | 543 | 28.55 | 330,400 | 84,000 34.09% |
| PATANJALI | 28-Apr-26 | CE | 500.00 | 3.05 | -0.90 -22.78% |
3.80 2.25 |
379,800 | 422 | 10.56 | 312,300 | 17,100 5.79% |
| BANKNIFTY | 28-Apr-26 | CE | 54,500.00 | 680.00 | -75.95 -10.05% |
714.00 531.05 |
379,530 | 12,651 | 2,303.79 | 220,440 | 2,670 1.23% |
| DLF | 28-Apr-26 | CE | 570.00 | 9.20 | 0.60 6.98% |
10.00 6.40 |
379,500 | 460 | 32.52 | 268,950 | -12,375 -4.40% |
| BEL | 28-Apr-26 | CE | 465.00 | 2.65 | -0.45 -14.52% |
3.25 2.50 |
379,050 | 266 | 10.99 | 478,800 | 34,200 7.69% |
| DRREDDY | 28-Apr-26 | CE | 1,250.00 | 12.75 | -6.35 -33.25% |
17.20 10.60 |
378,750 | 606 | 52.34 | 154,375 | -625 -0.40% |
| KOTAKBANK | 28-Apr-26 | CE | 390.00 | 2.25 | -0.10 -4.26% |
2.60 2.00 |
378,000 | 189 | 8.62 | 834,000 | -16,000 -1.88% |
| GMRAIRPORT | 28-Apr-26 | CE | 94.00 | 2.40 | -0.17 -6.61% |
2.51 1.92 |
376,650 | 54 | 8.51 | 334,800 | 90,675 37.14% |
| TCS | 28-Apr-26 | CE | 2,400.00 | 177.80 | 44.35 33.23% |
180.60 118.70 |
376,425 | 2,151 | 583.68 | 920,500 | -64,925 -6.59% |
| JSWENERGY | 28-Apr-26 | CE | 520.00 | 6.35 | -3.00 -32.09% |
8.15 5.95 |
376,000 | 376 | 26.06 | 577,000 | 22,000 3.96% |
| PNB | 28-Apr-26 | CE | 140.00 | 0.04 | 0.00 0.00% |
0.04 0.03 |
376,000 | 47 | 0.11 | 2,000,000 | 328,000 19.62% |
| NIFTY | 07-Apr-26 | CE | 21,000.00 | 2,124.85 | 148.40 7.51% |
2,131.45 1,735.00 |
375,700 | 5,780 | 7,462.98 | 240,110 | -330,785 -57.94% |
| BHEL | 28-Apr-26 | CE | 257.50 | 8.79 | 2.11 31.59% |
9.17 5.36 |
375,375 | 143 | 29.13 | 530,250 | -57,750 -9.82% |
| RBLBANK | 28-Apr-26 | CE | 360.00 | 0.85 | -0.30 -26.09% |
0.90 0.60 |
374,650 | 118 | 2.73 | 193,675 | 95,250 96.77% |
| BAJFINANCE | 28-Apr-26 | CE | 940.00 | 5.15 | 0.45 9.57% |
6.65 4.50 |
374,250 | 499 | 19.50 | 368,250 | 59,250 19.17% |
| VBL | 28-Apr-26 | CE | 420.00 | 7.25 | -0.95 -11.59% |
7.60 6.30 |
373,500 | 332 | 25.70 | 965,250 | -21,375 -2.17% |
| INOXWIND | 28-Apr-26 | CE | 82.00 | 3.95 | -0.54 -12.03% |
4.30 3.55 |
371,800 | 104 | 14.24 | 214,500 | 7,150 3.45% |
| IOC | 28-Apr-26 | CE | 165.00 | 0.17 | -0.05 -22.73% |
0.20 0.16 |
370,500 | 76 | 0.63 | 1,330,875 | -39,000 -2.85% |
| SUNPHARMA | 28-Apr-26 | CE | 1,710.00 | 46.30 | 9.30 25.14% |
49.20 32.50 |
369,950 | 1,057 | 159.19 | 53,200 | -8,750 -14.12% |
| MARICO | 28-Apr-26 | CE | 765.00 | 15.35 | 1.50 10.83% |
15.45 13.00 |
368,400 | 307 | 54.34 | 160,800 | 61,200 61.45% |
| VEDL | 28-Apr-26 | CE | 755.00 | 11.75 | 4.80 69.06% |
14.20 7.80 |
368,000 | 320 | 43.17 | 113,850 | -27,600 -19.51% |
| TECHM | 28-Apr-26 | CE | 1,680.00 | 2.50 | 0.45 21.95% |
3.25 2.25 |
367,200 | 612 | 10.47 | 254,400 | 81,600 47.22% |
| KALYANKJIL | 28-Apr-26 | CE | 470.00 | 3.35 | -1.80 -34.95% |
8.20 3.30 |
366,600 | 312 | 18.77 | 106,925 | 31,725 42.19% |
| SHRIRAMFIN | 28-Apr-26 | CE | 980.00 | 22.80 | -0.75 -3.18% |
23.85 18.50 |
366,300 | 444 | 79.78 | 246,675 | 19,800 8.73% |
| DABUR | 28-Apr-26 | CE | 430.00 | 6.50 | -0.40 -5.80% |
7.20 5.65 |
366,250 | 293 | 23.48 | 531,250 | 6,250 1.19% |
| NIFTY | 28-Apr-26 | CE | 25,300.00 | 18.20 | -1.70 -8.54% |
19.55 15.50 |
366,210 | 5,634 | 64.34 | 176,475 | -12,415 -6.57% |
| MANAPPURAM | 28-Apr-26 | CE | 255.00 | 10.15 | -4.10 -28.77% |
12.55 9.90 |
366,000 | 122 | 38.83 | 1,182,000 | 78,000 7.07% |
| LODHA | 28-Apr-26 | CE | 740.00 | 24.60 | 1.80 7.89% |
28.25 19.95 |
365,850 | 813 | 91.28 | 225,450 | 0 0.00% |
| UPL | 28-Apr-26 | CE | 650.00 | 9.10 | -0.55 -5.70% |
10.20 7.85 |
365,850 | 270 | 32.89 | 627,365 | -36,585 -5.51% |
| CROMPTON | 28-Apr-26 | CE | 235.00 | 9.90 | -0.53 -5.08% |
10.59 8.75 |
365,400 | 203 | 35.37 | 489,600 | -1,800 -0.37% |
| RECLTD | 28-Apr-26 | CE | 327.50 | 13.90 | 0.90 6.92% |
14.10 11.70 |
365,400 | 261 | 47.72 | 229,600 | 25,200 12.33% |
| BHEL | 28-Apr-26 | CE | 267.50 | 5.08 | 1.31 34.75% |
5.16 2.98 |
364,875 | 139 | 14.41 | 259,875 | 18,375 7.61% |
| HINDPETRO | 28-Apr-26 | CE | 315.00 | 25.35 | 0.10 0.40% |
26.40 19.45 |
364,500 | 180 | 82.81 | 127,575 | 64,800 103.23% |
| ADANIPORTS | 28-Apr-26 | CE | 1,440.00 | 29.00 | -4.15 -12.52% |
34.45 26.30 |
364,325 | 767 | 108.13 | 303,525 | -27,075 -8.19% |
| PFC | 28-Apr-26 | CE | 450.00 | 2.45 | -0.40 -14.04% |
3.10 2.35 |
364,000 | 280 | 9.86 | 1,111,500 | 10,400 0.94% |
| COALINDIA | 28-Apr-26 | CE | 535.00 | 0.40 | -0.05 -11.11% |
0.60 0.40 |
363,150 | 269 | 1.71 | 778,950 | -28,350 -3.51% |
| MARICO | 28-Apr-26 | CE | 755.00 | 20.00 | 1.50 8.11% |
20.00 14.50 |
362,400 | 302 | 66.79 | 115,200 | 37,200 47.69% |
| SBICARD | 28-Apr-26 | CE | 650.00 | 19.40 | 0.85 4.58% |
19.95 14.85 |
362,400 | 453 | 61.28 | 421,600 | 4,000 0.96% |
| NIFTY | 30-Jun-26 | CE | 24,000.00 | 638.00 | 25.45 4.15% |
638.00 516.85 |
361,140 | 5,556 | 2,147.59 | 1,600,035 | -50,560 -3.06% |
| OFSS | 28-Apr-26 | CE | 7,200.00 | 266.00 | 67.20 33.80% |
290.00 193.95 |
360,375 | 4,805 | 940.61 | 52,125 | 25,950 99.14% |
| HEROMOTOCO | 28-Apr-26 | CE | 5,500.00 | 49.20 | -11.15 -18.48% |
50.45 34.40 |
360,150 | 2,401 | 147.99 | 74,550 | 3,300 4.63% |
| ASHOKLEY | 28-Apr-26 | CE | 182.50 | 0.46 | -0.01 -2.13% |
0.59 0.40 |
360,000 | 72 | 1.73 | 405,000 | 140,000 52.83% |
| INDHOTEL | 28-Apr-26 | CE | 620.00 | 13.20 | 0.70 5.60% |
14.70 8.50 |
360,000 | 360 | 42.55 | 438,000 | 3,000 0.69% |
| BEL | 28-Apr-26 | CE | 415.00 | 21.50 | -1.10 -4.87% |
23.60 19.50 |
359,100 | 252 | 78.32 | 659,775 | -28,500 -4.14% |
| HCLTECH | 28-Apr-26 | CE | 1,600.00 | 3.25 | 0.50 18.18% |
4.70 2.75 |
358,400 | 1,024 | 13.98 | 262,150 | -3,850 -1.45% |
| HUDCO | 28-Apr-26 | CE | 185.00 | 2.96 | 0.21 7.64% |
3.05 2.20 |
357,975 | 129 | 9.52 | 305,250 | 16,650 5.77% |
| TCS | 28-Apr-26 | CE | 2,460.00 | 135.25 | 39.30 40.96% |
136.00 79.75 |
357,700 | 2,044 | 393.43 | 175,875 | -70,000 -28.47% |
| IDEA | 28-Apr-26 | CE | 16.00 | 0.01 | -0.01 -50.00% |
0.02 0.01 |
357,375 | 5 | 0.04 | 17,511,375 | 0 0.00% |
| DIXON | 28-Apr-26 | CE | 10,000.00 | 623.60 | 41.75 7.18% |
650.00 485.05 |
357,300 | 7,146 | 2,105.00 | 218,450 | -18,150 -7.67% |
| NYKAA | 28-Apr-26 | CE | 247.50 | 9.10 | -3.92 -30.11% |
10.53 8.50 |
356,250 | 114 | 33.10 | 184,375 | 90,625 96.67% |
| BSE | 28-Apr-26 | CE | 3,050.00 | 91.65 | -24.00 -20.75% |
107.70 83.95 |
355,875 | 949 | 348.15 | 131,250 | 26,625 25.45% |
| IOC | 28-Apr-26 | CE | 180.00 | 0.07 | -0.02 -22.22% |
0.09 0.07 |
355,875 | 73 | 0.25 | 1,945,125 | 34,125 1.79% |
| OIL | 28-Apr-26 | CE | 580.00 | 0.80 | 0.15 23.08% |
1.05 0.50 |
355,600 | 254 | 2.92 | 334,600 | 128,800 62.59% |
| OBEROIRLTY | 28-Apr-26 | CE | 1,520.00 | 70.00 | 14.30 25.67% |
70.35 40.35 |
355,600 | 1,016 | 218.77 | 84,350 | -99,750 -54.18% |
| RVNL | 28-Apr-26 | CE | 250.00 | 17.68 | -0.56 -3.07% |
19.31 15.75 |
355,325 | 233 | 62.29 | 846,375 | -39,650 -4.48% |
| TCS | 28-Apr-26 | CE | 3,000.00 | 3.00 | 1.00 50.00% |
3.35 1.70 |
355,075 | 2,029 | 9.59 | 656,250 | 67,550 11.47% |
| ASHOKLEY | 28-Apr-26 | CE | 177.50 | 0.68 | -0.03 -4.23% |
0.80 0.51 |
355,000 | 71 | 2.24 | 570,000 | 30,000 5.56% |
| BANKNIFTY | 28-Apr-26 | CE | 52,700.00 | 1,540.00 | -117.45 -7.09% |
1,609.00 1,252.00 |
354,900 | 11,830 | 5,234.88 | 91,920 | 42,690 86.72% |
| NIFTY | 28-Apr-26 | CE | 22,000.00 | 1,394.35 | 64.15 4.82% |
1,403.65 1,124.15 |
354,900 | 5,460 | 4,548.11 | 1,461,720 | -24,375 -1.64% |
| PFC | 28-Apr-26 | CE | 425.00 | 7.45 | -0.60 -7.45% |
9.00 7.15 |
354,900 | 273 | 27.86 | 338,000 | 44,200 15.04% |
| BHARTIARTL | 28-Apr-26 | CE | 1,940.00 | 8.20 | 2.00 32.26% |
8.55 4.70 |
353,875 | 745 | 26.47 | 254,600 | -5,225 -2.01% |
| HDFCBANK | 28-Apr-26 | CE | 740.00 | 45.60 | -1.40 -2.98% |
46.75 39.20 |
352,550 | 641 | 152.80 | 939,400 | -13,750 -1.44% |
| ANGELONE | 28-Apr-26 | CE | 290.00 | 1.25 | -0.29 -18.83% |
1.47 1.14 |
352,500 | 141 | 4.65 | 977,500 | 100,000 11.40% |
| IEX | 28-Apr-26 | CE | 129.00 | 3.66 | 0.12 3.39% |
4.16 3.15 |
352,500 | 94 | 12.94 | 108,750 | 37,500 52.63% |
| PNB | 28-Apr-26 | CE | 119.00 | 0.56 | -0.30 -34.88% |
0.71 0.32 |
352,000 | 44 | 2.15 | 728,000 | -16,000 -2.15% |
| INFY | 28-Apr-26 | CE | 1,460.00 | 8.10 | 2.70 50.00% |
8.15 5.00 |
351,600 | 879 | 23.66 | 254,400 | 21,200 9.09% |
| VEDL | 26-May-26 | CE | 720.00 | 34.70 | 12.45 55.96% |
36.90 25.95 |
350,750 | 305 | 118.55 | 351,900 | -138,000 -28.17% |
| FEDERALBNK | 28-Apr-26 | CE | 305.00 | 1.35 | 0.15 12.50% |
1.40 0.85 |
350,000 | 70 | 3.92 | 245,000 | 5,000 2.08% |
| INDIANB | 28-Apr-26 | CE | 890.00 | 44.15 | -1.10 -2.43% |
45.25 35.50 |
349,000 | 349 | 136.35 | 127,000 | 26,000 25.74% |
| NIFTY | 07-Apr-26 | CE | 25,900.00 | 0.05 | -0.25 -83.33% |
0.45 0.05 |
348,985 | 5,369 | 0.35 | 262,730 | 133,250 102.91% |
| IRFC | 28-Apr-26 | CE | 96.00 | 2.58 | 0.00 0.00% |
2.80 2.24 |
348,500 | 82 | 8.57 | 845,750 | -4,250 -0.50% |
| ADANIENSOL | 28-Apr-26 | CE | 1,000.00 | 44.00 | -4.25 -8.81% |
51.50 38.90 |
348,300 | 516 | 158.41 | 540,000 | 3,375 0.63% |
| MANAPPURAM | 28-Apr-26 | CE | 257.50 | 9.00 | -3.15 -25.93% |
11.25 8.70 |
348,000 | 116 | 34.73 | 435,000 | -33,000 -7.05% |
| NIFTY | 28-Apr-26 | CE | 25,200.00 | 21.30 | -1.65 -7.19% |
22.55 18.45 |
347,295 | 5,343 | 70.47 | 179,595 | -18,070 -9.14% |
| SBIN | 28-Apr-26 | CE | 1,055.00 | 22.20 | -3.70 -14.29% |
24.55 19.40 |
347,250 | 463 | 75.67 | 220,500 | 24,000 12.21% |
| COALINDIA | 28-Apr-26 | CE | 452.50 | 16.75 | 0.55 3.40% |
18.60 15.15 |
346,950 | 257 | 58.32 | 191,700 | -8,100 -4.05% |
| AXISBANK | 28-Apr-26 | CE | 1,290.00 | 22.70 | -1.65 -6.78% |
25.80 17.00 |
346,875 | 555 | 70.31 | 105,000 | -9,375 -8.20% |
| DABUR | 28-Apr-26 | CE | 410.00 | 15.65 | -0.60 -3.69% |
16.85 14.00 |
346,250 | 277 | 53.50 | 385,000 | 92,500 31.62% |
| VOLTAS | 28-Apr-26 | CE | 1,500.00 | 2.65 | -1.65 -38.37% |
3.55 2.35 |
345,000 | 920 | 10.11 | 492,375 | 37,125 8.15% |
| HUDCO | 28-Apr-26 | CE | 172.50 | 7.74 | 0.67 9.48% |
7.80 6.67 |
344,100 | 124 | 25.08 | 357,975 | 108,225 43.33% |
| SBICARD | 28-Apr-26 | CE | 640.00 | 24.30 | 1.35 5.88% |
24.95 18.55 |
344,000 | 430 | 73.07 | 372,000 | 16,800 4.73% |
| PRESTIGE | 28-Apr-26 | CE | 1,240.00 | 49.80 | 14.60 41.48% |
60.10 37.00 |
343,800 | 764 | 185.89 | 47,250 | 39,150 483.33% |
| DLF | 28-Apr-26 | CE | 700.00 | 0.50 | -0.15 -23.08% |
0.55 0.40 |
343,200 | 416 | 1.61 | 884,400 | 214,500 32.02% |
| INDIANB | 28-Apr-26 | CE | 920.00 | 28.85 | -1.15 -3.83% |
30.35 23.00 |
343,000 | 343 | 88.32 | 156,000 | -36,000 -18.75% |
| NIFTY | 13-Apr-26 | CE | 22,400.00 | 852.10 | 63.40 8.04% |
861.90 537.50 |
342,095 | 5,263 | 2,399.49 | 250,640 | 92,690 58.68% |
| NTPC | 28-Apr-26 | CE | 382.50 | 3.55 | 0.25 7.58% |
4.10 2.90 |
342,000 | 228 | 12.41 | 262,500 | 51,000 24.11% |
| RECLTD | 28-Apr-26 | CE | 345.00 | 5.80 | 0.15 2.65% |
6.05 4.85 |
341,600 | 244 | 18.89 | 261,800 | 50,400 23.84% |
| EICHERMOT | 28-Apr-26 | CE | 7,000.00 | 97.60 | -12.25 -11.15% |
104.15 68.00 |
341,200 | 3,412 | 285.11 | 130,600 | -21,400 -14.08% |
| TITAN | 28-Apr-26 | CE | 4,400.00 | 60.40 | -8.30 -12.08% |
64.95 46.10 |
341,075 | 1,949 | 184.39 | 160,825 | -22,400 -12.23% |
| CIPLA | 28-Apr-26 | CE | 1,210.00 | 29.30 | -2.10 -6.69% |
35.40 24.80 |
340,875 | 909 | 107.38 | 109,500 | 57,750 111.59% |
| TATAELXSI | 28-Apr-26 | CE | 4,500.00 | 126.50 | 23.50 22.82% |
142.95 86.05 |
340,100 | 3,401 | 419.38 | 46,300 | 10,500 29.33% |
| BANKNIFTY | 28-Apr-26 | CE | 57,500.00 | 88.00 | -19.60 -18.22% |
99.25 71.10 |
339,120 | 11,304 | 289.88 | 195,390 | -21,030 -9.72% |
| SBIN | 28-Apr-26 | CE | 1,140.00 | 3.85 | -1.10 -22.22% |
4.25 3.40 |
339,000 | 452 | 12.92 | 331,500 | -8,250 -2.43% |
| SONACOMS | 28-Apr-26 | CE | 530.00 | 15.25 | 1.05 7.39% |
15.70 11.90 |
338,100 | 276 | 48.31 | 227,850 | 197,225 644.00% |
| ADANIENT | 28-Apr-26 | CE | 1,880.00 | 90.10 | -12.70 -12.35% |
104.80 82.45 |
338,046 | 1,094 | 299.20 | 190,035 | 23,793 14.31% |
| NIFTY | 13-Apr-26 | CE | 25,250.00 | 1.45 | -0.30 -17.14% |
2.25 1.20 |
337,805 | 5,197 | 4.86 | 140,400 | 56,355 67.05% |
| CANBK | 28-Apr-26 | CE | 137.00 | 2.52 | -0.63 -20.00% |
3.02 2.27 |
337,500 | 50 | 8.74 | 769,500 | 6,750 0.88% |
| ZYDUSLIFE | 28-Apr-26 | CE | 1,000.00 | 0.75 | -0.15 -16.67% |
1.15 0.55 |
336,600 | 374 | 2.66 | 528,300 | 144,900 37.79% |
| BEL | 28-Apr-26 | CE | 455.00 | 4.35 | -0.50 -10.31% |
5.20 3.95 |
336,300 | 236 | 15.67 | 450,300 | 61,275 15.75% |
| PNBHOUSING | 28-Apr-26 | CE | 900.00 | 8.00 | -0.60 -6.98% |
8.95 7.30 |
336,050 | 517 | 27.93 | 224,900 | 35,100 18.49% |
| RECLTD | 28-Apr-26 | CE | 320.00 | 18.35 | 0.95 5.46% |
19.00 15.95 |
336,000 | 240 | 59.37 | 1,332,800 | -28,000 -2.06% |
| ASHOKLEY | 28-Apr-26 | CE | 172.50 | 1.16 | 0.06 5.45% |
1.27 0.83 |
335,000 | 67 | 3.52 | 615,000 | 50,000 8.85% |
| DLF | 28-Apr-26 | CE | 535.00 | 23.30 | 1.55 7.13% |
24.65 18.70 |
334,950 | 406 | 72.22 | 181,500 | 49,500 37.50% |
| PATANJALI | 28-Apr-26 | CE | 480.00 | 8.35 | -2.15 -20.48% |
10.60 7.25 |
334,800 | 372 | 28.09 | 215,100 | 64,800 43.11% |
| FORTIS | 28-Apr-26 | CE | 880.00 | 14.35 | 8.10 129.60% |
16.15 4.75 |
334,025 | 431 | 44.19 | 111,600 | 32,550 41.18% |
| SUZLON | 26-May-26 | CE | 50.00 | 0.70 | -0.10 -12.50% |
0.79 0.60 |
333,925 | 37 | 2.44 | 1,823,050 | 117,325 6.88% |
| IDFCFIRSTB | 28-Apr-26 | CE | 72.00 | 0.16 | -0.02 -11.11% |
0.17 0.16 |
333,900 | 36 | 0.53 | 2,096,150 | -55,650 -2.59% |
| SUNPHARMA | 28-Apr-26 | CE | 1,730.00 | 34.90 | 7.35 26.68% |
38.00 24.45 |
333,900 | 954 | 110.99 | 56,350 | -7,700 -12.02% |
| NATIONALUM | 28-Apr-26 | CE | 390.00 | 32.20 | 2.70 9.15% |
36.05 31.50 |
333,750 | 89 | 111.64 | 487,500 | -131,250 -21.21% |
| HEROMOTOCO | 28-Apr-26 | CE | 5,000.00 | 239.35 | -25.90 -9.76% |
239.35 173.70 |
333,450 | 2,223 | 700.51 | 101,100 | 57,300 130.82% |
| HUDCO | 28-Apr-26 | CE | 200.00 | 0.84 | 0.02 2.44% |
0.87 0.64 |
333,000 | 120 | 2.60 | 765,900 | -24,975 -3.16% |
| BANKINDIA | 28-Apr-26 | CE | 165.00 | 0.43 | -0.45 -51.14% |
0.60 0.39 |
332,800 | 64 | 1.60 | 478,400 | -88,400 -15.60% |
| IRFC | 28-Apr-26 | CE | 120.00 | 0.10 | -0.03 -23.08% |
0.13 0.10 |
331,500 | 78 | 0.36 | 1,916,750 | 93,500 5.13% |
| NTPC | 28-Apr-26 | CE | 440.00 | 0.15 | -0.05 -25.00% |
0.20 0.15 |
331,500 | 221 | 0.63 | 349,500 | -88,500 -20.21% |
| MCX | 28-Apr-26 | CE | 2,560.00 | 115.40 | -7.00 -5.72% |
125.85 97.00 |
331,250 | 530 | 373.05 | 198,125 | 61,875 45.41% |
| EXIDEIND | 28-Apr-26 | CE | 340.00 | 1.20 | -0.55 -31.43% |
1.35 1.10 |
331,200 | 184 | 3.91 | 414,000 | -138,600 -25.08% |
| PATANJALI | 28-Apr-26 | CE | 510.00 | 1.75 | -0.55 -23.91% |
2.20 1.35 |
331,200 | 368 | 5.73 | 430,200 | -6,300 -1.44% |
| VEDL | 28-Apr-26 | CE | 745.00 | 14.85 | 6.20 71.68% |
17.75 9.60 |
331,200 | 288 | 49.75 | 52,900 | -14,950 -22.03% |
| BANKNIFTY | 28-Apr-26 | CE | 58,500.00 | 45.60 | -9.85 -17.76% |
51.70 38.90 |
330,840 | 11,028 | 150.37 | 136,200 | 10,530 8.38% |
| CANBK | 28-Apr-26 | CE | 138.00 | 2.34 | -0.49 -17.31% |
2.59 2.06 |
330,750 | 49 | 7.51 | 708,750 | 54,000 8.25% |
| ONGC | 28-Apr-26 | CE | 325.00 | 0.85 | 0.05 6.25% |
1.05 0.75 |
330,750 | 147 | 2.81 | 567,000 | 36,000 6.78% |
| BANKNIFTY | 28-Apr-26 | CE | 54,300.00 | 760.55 | -84.75 -10.03% |
792.15 595.05 |
330,060 | 11,002 | 2,200.87 | 50,460 | 13,740 37.42% |
| IEX | 28-Apr-26 | CE | 132.00 | 2.49 | 0.03 1.22% |
3.01 2.13 |
330,000 | 88 | 8.25 | 416,250 | 56,250 15.63% |
| INDHOTEL | 28-Apr-26 | CE | 650.00 | 5.10 | 0.15 3.03% |
5.75 3.20 |
330,000 | 330 | 14.59 | 399,000 | 10,000 2.57% |
| CIPLA | 28-Apr-26 | CE | 1,220.00 | 24.70 | -2.10 -7.84% |
30.10 20.20 |
329,625 | 879 | 86.92 | 193,500 | 29,250 17.81% |
| MAXHEALTH | 28-Apr-26 | CE | 960.00 | 20.00 | -0.70 -3.38% |
20.95 12.05 |
329,175 | 627 | 52.01 | 95,025 | -1,050 -1.09% |
| ASTRAL | 28-Apr-26 | CE | 1,600.00 | 34.95 | 7.40 26.86% |
35.50 20.80 |
328,525 | 773 | 94.42 | 155,975 | -3,825 -2.39% |
| NYKAA | 28-Apr-26 | CE | 245.00 | 10.26 | -4.19 -29.00% |
11.98 9.80 |
328,125 | 105 | 34.72 | 318,750 | 84,375 36.00% |
| BANDHANBNK | 28-Apr-26 | CE | 140.00 | 13.45 | -3.13 -18.88% |
14.60 12.75 |
327,600 | 91 | 43.96 | 734,400 | 144,000 24.39% |
| BHARATFORG | 28-Apr-26 | CE | 1,740.00 | 37.30 | 0.75 2.05% |
39.30 23.00 |
327,500 | 655 | 93.70 | 151,500 | -16,500 -9.82% |
| NIFTY | 13-Apr-26 | CE | 22,000.00 | 1,190.95 | 79.05 7.11% |
1,202.75 889.80 |
327,470 | 5,038 | 3,423.14 | 353,080 | 64,025 22.15% |
| UNIONBANK | 28-Apr-26 | CE | 205.00 | 0.65 | -0.14 -17.72% |
0.67 0.41 |
327,450 | 74 | 1.67 | 238,950 | 53,100 28.57% |
| UNIONBANK | 28-Apr-26 | CE | 220.00 | 0.23 | -0.05 -17.86% |
0.25 0.17 |
327,450 | 74 | 0.62 | 473,475 | 137,175 40.79% |
| NATIONALUM | 28-Apr-26 | CE | 417.50 | 16.40 | 1.35 8.97% |
19.80 16.40 |
326,250 | 87 | 58.56 | 135,000 | 71,250 111.76% |
| NIFTY | 07-Apr-26 | CE | 26,400.00 | 0.05 | -0.20 -80.00% |
0.25 0.05 |
324,740 | 4,996 | 0.42 | 178,685 | -195 -0.11% |
| WIPRO | 28-Apr-26 | CE | 192.50 | 13.74 | 3.85 38.93% |
14.16 10.73 |
324,000 | 108 | 42.80 | 735,000 | -75,000 -9.26% |
| BHEL | 28-Apr-26 | CE | 262.50 | 6.60 | 1.71 34.97% |
6.85 4.15 |
322,875 | 123 | 18.99 | 338,625 | -118,125 -25.86% |
| PREMIERENE | 28-Apr-26 | CE | 1,040.00 | 11.45 | 3.65 46.79% |
15.75 8.20 |
322,575 | 561 | 43.39 | 194,350 | 61,525 46.32% |
| AXISBANK | 28-Apr-26 | CE | 1,320.00 | 13.95 | -1.40 -9.12% |
15.85 10.45 |
322,500 | 516 | 39.99 | 186,875 | -1,875 -0.99% |
| HAVELLS | 28-Apr-26 | CE | 1,240.00 | 45.05 | 13.70 43.70% |
46.00 26.00 |
321,000 | 642 | 126.47 | 119,500 | 68,500 134.31% |
| MANAPPURAM | 28-Apr-26 | CE | 265.00 | 5.65 | -2.65 -31.93% |
7.55 5.65 |
321,000 | 107 | 21.86 | 633,000 | 45,000 7.65% |
| NIFTY | 07-Apr-26 | CE | 25,050.00 | 0.05 | -0.45 -90.00% |
0.65 0.05 |
320,970 | 4,938 | 0.61 | 98,995 | -26,195 -20.92% |
| NIFTY | 13-Apr-26 | CE | 25,700.00 | 1.20 | -0.45 -27.27% |
1.45 1.00 |
320,450 | 4,930 | 3.72 | 107,965 | 30,615 39.58% |
| UNIONBANK | 28-Apr-26 | CE | 167.50 | 10.73 | -1.44 -11.83% |
11.46 8.10 |
318,600 | 72 | 32.11 | 243,375 | 57,525 30.95% |
| IREDA | 28-Apr-26 | CE | 116.00 | 4.80 | -0.35 -6.80% |
5.01 4.11 |
317,400 | 92 | 14.66 | 365,700 | -6,900 -1.85% |
| PGEL | 28-Apr-26 | CE | 510.00 | 5.90 | -3.65 -38.22% |
7.90 4.65 |
317,300 | 334 | 17.96 | 328,700 | 80,750 32.57% |
| NMDC | 28-Apr-26 | CE | 78.00 | 5.55 | 0.07 1.28% |
5.65 5.06 |
317,250 | 47 | 16.88 | 1,903,500 | -67,500 -3.42% |
| NMDC | 28-Apr-26 | CE | 79.00 | 4.84 | 0.07 1.47% |
4.92 4.39 |
317,250 | 47 | 14.75 | 1,343,250 | -6,750 -0.50% |
| BANDHANBNK | 28-Apr-26 | CE | 180.00 | 0.52 | -0.30 -36.59% |
0.69 0.47 |
316,800 | 88 | 1.68 | 1,051,200 | -57,600 -5.19% |
| ITC | 26-May-26 | CE | 350.00 | 1.00 | 0.10 11.11% |
1.00 0.85 |
316,800 | 198 | 2.79 | 1,168,000 | 44,800 3.99% |
| JSWSTEEL | 28-Apr-26 | CE | 1,130.00 | 56.45 | 7.70 15.79% |
56.70 43.05 |
316,575 | 469 | 154.36 | 144,450 | 21,600 17.58% |
| BANKBARODA | 28-Apr-26 | CE | 262.50 | 7.70 | -1.61 -17.29% |
8.45 6.92 |
315,900 | 108 | 24.39 | 579,150 | 58,500 11.24% |
| IDFCFIRSTB | 28-Apr-26 | CE | 55.00 | 7.12 | -0.10 -1.39% |
7.15 6.49 |
315,350 | 34 | 22.01 | 1,344,875 | 83,475 6.62% |
| JIOFIN | 28-Apr-26 | CE | 275.00 | 0.58 | -0.15 -20.55% |
0.69 0.55 |
314,900 | 134 | 1.92 | 613,350 | 23,500 3.98% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,680.00 | 57.45 | 0.75 1.32% |
62.50 45.45 |
314,250 | 1,257 | 171.93 | 135,500 | 73,750 119.43% |
| BANDHANBNK | 28-Apr-26 | CE | 147.50 | 8.68 | -2.38 -21.52% |
9.54 7.82 |
313,200 | 87 | 26.94 | 338,400 | 10,800 3.30% |
| NIFTY | 26-May-26 | CE | 27,000.00 | 20.50 | -0.70 -3.30% |
24.45 15.35 |
313,105 | 4,817 | 62.15 | 495,235 | 39,780 8.73% |
| RELIANCE | 28-Apr-26 | CE | 1,520.00 | 1.50 | -0.35 -18.92% |
1.65 1.30 |
313,000 | 626 | 4.38 | 636,500 | 2,500 0.39% |
| AMBUJACEM | 28-Apr-26 | CE | 460.00 | 3.80 | -1.75 -31.53% |
4.55 3.35 |
312,900 | 298 | 12.33 | 333,900 | 89,250 36.48% |
| PGEL | 28-Apr-26 | CE | 430.00 | 30.85 | -10.00 -24.48% |
34.75 25.50 |
312,550 | 329 | 91.26 | 190,000 | 79,800 72.41% |
| ANGELONE | 28-Apr-26 | CE | 255.00 | 8.43 | -0.46 -5.17% |
9.20 7.45 |
312,500 | 125 | 25.91 | 197,500 | 77,500 64.58% |
| MCX | 28-Apr-26 | CE | 2,900.00 | 18.90 | -3.35 -15.06% |
20.90 15.00 |
312,500 | 500 | 55.41 | 189,375 | 30,625 19.29% |
| HDFCBANK | 26-May-26 | CE | 800.00 | 23.90 | -0.25 -1.04% |
24.00 19.95 |
312,400 | 568 | 71.66 | 817,850 | 68,200 9.10% |
| VBL | 28-Apr-26 | CE | 500.00 | 0.35 | -0.20 -36.36% |
0.50 0.35 |
311,625 | 277 | 1.25 | 1,773,000 | 19,125 1.09% |
| GODREJPROP | 28-Apr-26 | CE | 1,800.00 | 13.50 | 0.85 6.72% |
17.00 9.25 |
311,300 | 1,132 | 42.96 | 212,850 | 107,250 101.56% |
| SBIN | 28-Apr-26 | CE | 1,160.00 | 2.60 | -0.85 -24.64% |
2.85 2.30 |
311,250 | 415 | 7.91 | 571,500 | 41,250 7.78% |
| AUROPHARMA | 28-Apr-26 | CE | 1,330.00 | 43.70 | -6.70 -13.29% |
59.00 38.50 |
310,750 | 565 | 141.52 | 187,550 | 63,250 50.88% |
| BLUESTARCO | 28-Apr-26 | CE | 2,000.00 | 1.70 | -0.35 -17.07% |
2.10 1.60 |
310,050 | 954 | 5.58 | 157,625 | 77,025 95.56% |
| DIXON | 28-Apr-26 | CE | 11,000.00 | 246.10 | 12.25 5.24% |
260.00 190.00 |
309,400 | 6,188 | 726.25 | 455,150 | -12,550 -2.68% |
| HDFCBANK | 28-Apr-26 | CE | 950.00 | 0.55 | -0.10 -15.38% |
0.65 0.55 |
308,550 | 561 | 1.85 | 2,037,200 | 26,400 1.31% |
| BAJFINANCE | 28-Apr-26 | CE | 800.00 | 69.25 | 2.05 3.05% |
75.40 62.95 |
308,250 | 411 | 212.88 | 1,161,000 | -72,750 -5.90% |
| COFORGE | 28-Apr-26 | CE | 1,320.00 | 23.80 | 2.20 10.19% |
29.50 16.80 |
308,250 | 822 | 75.80 | 82,500 | 25,875 45.70% |
| SBICARD | 28-Apr-26 | CE | 700.00 | 5.35 | 0.00 0.00% |
5.55 4.10 |
308,000 | 385 | 14.35 | 862,400 | 4,800 0.56% |
| CIPLA | 28-Apr-26 | CE | 1,300.00 | 4.80 | -1.05 -17.95% |
6.70 4.30 |
307,875 | 821 | 16.41 | 507,375 | -45,000 -8.15% |
| PRESTIGE | 28-Apr-26 | CE | 1,400.00 | 9.00 | 3.15 53.85% |
13.40 6.20 |
307,350 | 683 | 31.93 | 57,600 | -23,400 -28.89% |
| JSWSTEEL | 28-Apr-26 | CE | 1,160.00 | 40.15 | 5.15 14.71% |
40.60 30.00 |
306,450 | 454 | 109.07 | 986,175 | 8,775 0.90% |
| NIFTY | 07-Apr-26 | CE | 25,850.00 | 0.05 | -0.25 -83.33% |
0.50 0.05 |
306,150 | 4,710 | 0.43 | 116,610 | 22,555 23.98% |
| IDFCFIRSTB | 28-Apr-26 | CE | 59.00 | 4.06 | -0.05 -1.22% |
4.10 3.73 |
306,075 | 33 | 12.24 | 2,986,550 | 0 0.00% |
| TATAPOWER | 28-Apr-26 | CE | 430.00 | 1.35 | 0.00 0.00% |
1.40 1.10 |
305,950 | 211 | 3.76 | 1,674,750 | 21,750 1.32% |
| GAIL | 28-Apr-26 | CE | 142.00 | 6.79 | 0.85 14.31% |
6.99 5.31 |
305,550 | 97 | 18.73 | 472,500 | -15,750 -3.23% |
| JIOFIN | 28-Apr-26 | CE | 237.50 | 8.11 | -1.00 -10.98% |
8.62 7.46 |
305,500 | 130 | 24.59 | 455,900 | 2,350 0.52% |
| MOTILALOFS | 28-Apr-26 | CE | 750.00 | 11.60 | -3.25 -21.89% |
12.00 10.20 |
305,350 | 394 | 33.59 | 86,800 | 25,575 41.77% |
| HDFCBANK | 28-Apr-26 | CE | 825.00 | 6.80 | -0.70 -9.33% |
6.95 5.65 |
305,250 | 555 | 19.81 | 251,900 | 6,050 2.46% |
| HDFCBANK | 28-Apr-26 | CE | 730.00 | 53.80 | -0.60 -1.10% |
54.35 46.30 |
304,700 | 554 | 155.79 | 550,550 | -38,500 -6.54% |
| BANKBARODA | 28-Apr-26 | CE | 287.50 | 1.48 | -0.60 -28.85% |
1.69 1.46 |
304,200 | 104 | 4.62 | 289,575 | 169,650 141.46% |
| UNITDSPR | 28-Apr-26 | CE | 1,250.00 | 34.80 | -1.55 -4.26% |
43.90 26.90 |
304,000 | 760 | 104.88 | 229,600 | 28,000 13.89% |
| PNB | 28-Apr-26 | CE | 124.00 | 0.25 | -0.12 -32.43% |
0.30 0.24 |
304,000 | 38 | 0.76 | 680,000 | 8,000 1.19% |
| IEX | 28-Apr-26 | CE | 131.00 | 2.76 | -0.02 -0.72% |
3.30 2.45 |
303,750 | 81 | 8.60 | 123,750 | 41,250 50.00% |
| HAVELLS | 28-Apr-26 | CE | 1,250.00 | 39.40 | 11.05 38.98% |
40.90 22.45 |
303,000 | 606 | 104.41 | 103,500 | 7,000 7.25% |
| HCLTECH | 28-Apr-26 | CE | 1,480.00 | 19.20 | 4.70 32.41% |
25.00 14.00 |
302,750 | 865 | 66.39 | 73,500 | -2,800 -3.67% |
| HCLTECH | 28-Apr-26 | CE | 1,520.00 | 10.75 | 2.35 27.98% |
14.90 7.15 |
302,050 | 863 | 38.21 | 146,300 | -28,000 -16.06% |
| RELIANCE | 28-Apr-26 | CE | 1,250.00 | 73.85 | -5.05 -6.40% |
73.95 64.45 |
302,000 | 604 | 210.98 | 317,000 | 68,000 27.31% |
| NAUKRI | 28-Apr-26 | CE | 1,100.00 | 9.15 | 2.20 31.65% |
9.90 5.20 |
300,750 | 802 | 24.12 | 419,250 | 20,625 5.17% |
| INOXWIND | 28-Apr-26 | CE | 75.00 | 8.51 | -0.07 -0.82% |
8.51 7.86 |
300,300 | 84 | 24.74 | 496,925 | -3,575 -0.71% |
| KOTAKBANK | 28-Apr-26 | CE | 385.00 | 3.25 | 0.00 0.00% |
3.40 2.75 |
300,000 | 150 | 9.30 | 444,000 | 50,000 12.69% |
| FORTIS | 28-Apr-26 | CE | 860.00 | 21.25 | -33.00 -60.83% |
23.50 9.75 |
299,150 | 386 | 63.87 | 57,350 | 57,350 0.00% |
| HAVELLS | 28-Apr-26 | CE | 1,300.00 | 21.10 | 7.00 49.65% |
21.50 10.80 |
298,500 | 597 | 52.54 | 168,500 | 5,000 3.06% |
| HINDPETRO | 28-Apr-26 | CE | 390.00 | 1.50 | -0.55 -26.83% |
1.75 0.90 |
297,675 | 147 | 3.66 | 342,225 | 0 0.00% |
| CANBK | 28-Apr-26 | CE | 147.00 | 0.73 | -0.23 -23.96% |
0.86 0.66 |
297,000 | 44 | 2.14 | 344,250 | 74,250 27.50% |
| SHRIRAMFIN | 28-Apr-26 | CE | 970.00 | 26.50 | -0.50 -1.85% |
27.60 20.60 |
297,000 | 360 | 72.02 | 181,500 | 12,375 7.32% |
| HAL | 28-Apr-26 | CE | 3,900.00 | 87.50 | 16.20 22.72% |
97.00 58.55 |
296,700 | 1,978 | 241.87 | 130,350 | -150 -0.11% |
| TRENT | 28-Apr-26 | CE | 4,200.00 | 32.10 | -7.30 -18.53% |
53.70 30.00 |
296,600 | 2,966 | 120.83 | 90,400 | -9,700 -9.69% |
| PNB | 26-May-26 | CE | 110.00 | 4.70 | -0.87 -15.62% |
5.47 4.35 |
296,000 | 37 | 13.79 | 496,000 | 64,000 14.81% |
| JSWSTEEL | 28-Apr-26 | CE | 1,300.00 | 3.85 | 0.15 4.05% |
4.30 3.05 |
295,650 | 438 | 10.88 | 383,400 | 35,100 10.08% |
| GODREJPROP | 28-Apr-26 | CE | 1,580.00 | 89.25 | 8.55 10.59% |
96.00 64.00 |
295,625 | 1,075 | 259.74 | 74,800 | 5,500 7.94% |
| MCX | 28-Apr-26 | CE | 2,580.00 | 105.30 | -5.95 -5.35% |
115.25 88.90 |
295,625 | 473 | 304.29 | 119,375 | 16,250 15.76% |
| CROMPTON | 28-Apr-26 | CE | 230.00 | 12.99 | -0.27 -2.04% |
13.66 11.35 |
295,200 | 164 | 36.78 | 356,400 | -12,600 -3.41% |
| BEL | 28-Apr-26 | CE | 385.00 | 45.35 | -1.45 -3.10% |
47.20 42.00 |
294,975 | 207 | 133.27 | 247,950 | 4,275 1.75% |
| MPHASIS | 28-Apr-26 | CE | 2,350.00 | 81.55 | 43.65 115.17% |
89.50 44.00 |
294,250 | 1,070 | 230.87 | 36,025 | 22,825 172.92% |
| KAYNES | 28-Apr-26 | CE | 3,700.00 | 214.00 | 1.90 0.90% |
236.80 166.25 |
294,200 | 2,942 | 588.87 | 85,900 | -100 -0.12% |
| INDIANB | 28-Apr-26 | CE | 950.00 | 18.60 | -0.55 -2.87% |
19.00 13.90 |
294,000 | 294 | 47.78 | 234,000 | 18,000 8.33% |
| TRENT | 28-Apr-26 | CE | 4,500.00 | 10.05 | -3.05 -23.28% |
18.00 10.00 |
293,800 | 2,938 | 38.14 | 138,000 | -20,700 -13.04% |
| VBL | 28-Apr-26 | CE | 405.00 | 13.30 | -1.20 -8.28% |
13.70 11.65 |
293,625 | 261 | 37.20 | 245,250 | 58,500 31.33% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,550.00 | 450.70 | -3.65 -0.80% |
470.00 346.85 |
293,400 | 154 | 1,285.77 | 35,040 | 18,600 113.14% |
| PERSISTENT | 28-Apr-26 | CE | 5,300.00 | 231.50 | 23.75 11.43% |
264.05 165.20 |
293,000 | 2,930 | 668.10 | 68,800 | 3,700 5.68% |
| WAAREEENER | 28-Apr-26 | CE | 3,100.00 | 140.10 | -5.25 -3.61% |
150.45 121.00 |
291,900 | 1,668 | 402.09 | 187,075 | 63,175 50.99% |
| CHOLAFIN | 28-Apr-26 | CE | 1,460.00 | 31.80 | 1.10 3.58% |
36.70 28.55 |
291,250 | 466 | 97.77 | 148,750 | 625 0.42% |
| SBIN | 28-Apr-26 | CE | 1,075.00 | 15.00 | -3.00 -16.67% |
16.85 13.20 |
291,000 | 388 | 42.72 | 151,500 | 10,500 7.45% |
| INDUSTOWER | 28-Apr-26 | CE | 445.00 | 6.40 | -0.65 -9.22% |
7.40 5.70 |
290,700 | 171 | 18.84 | 487,900 | 10,200 2.14% |
| JIOFIN | 28-Apr-26 | CE | 280.00 | 0.45 | -0.08 -15.09% |
0.51 0.39 |
289,050 | 123 | 1.24 | 1,449,950 | 9,400 0.65% |
| IRFC | 28-Apr-26 | CE | 102.00 | 0.94 | -0.06 -6.00% |
1.13 0.93 |
289,000 | 68 | 2.86 | 335,750 | 68,000 25.40% |
| JSWSTEEL | 28-Apr-26 | CE | 1,120.00 | 62.90 | 8.85 16.37% |
63.00 47.95 |
288,900 | 428 | 159.42 | 108,000 | 3,375 3.23% |
| BEL | 28-Apr-26 | CE | 520.00 | 0.35 | -0.10 -22.22% |
0.45 0.35 |
287,850 | 202 | 1.09 | 408,975 | -9,975 -2.38% |
| OBEROIRLTY | 28-Apr-26 | CE | 1,600.00 | 32.60 | 6.70 25.87% |
35.40 23.95 |
287,700 | 822 | 90.25 | 61,950 | 9,800 18.79% |
| IOC | 28-Apr-26 | CE | 204.00 | 0.03 | -0.32 -91.43% |
0.15 0.03 |
287,625 | 59 | 0.23 | 170,625 | 141,375 483.33% |
| MUTHOOTFIN | 28-Apr-26 | CE | 3,300.00 | 104.00 | -22.85 -18.01% |
126.00 100.30 |
287,100 | 1,044 | 321.75 | 202,125 | 44,000 27.83% |
| AUBANK | 28-Apr-26 | CE | 890.00 | 34.55 | -2.00 -5.47% |
36.55 27.40 |
287,000 | 287 | 92.79 | 131,000 | 19,000 16.96% |
| GODREJCP | 28-Apr-26 | CE | 1,010.00 | 44.70 | 10.15 29.38% |
58.75 36.25 |
286,500 | 573 | 132.91 | 37,000 | 11,500 45.10% |
| TATASTEEL | 28-Apr-26 | CE | 208.00 | 2.93 | 0.17 6.16% |
2.93 2.16 |
286,000 | 52 | 7.52 | 165,000 | 27,500 20.00% |
| TMPV | 28-Apr-26 | CE | 335.00 | 3.50 | -0.30 -7.89% |
3.65 2.80 |
285,600 | 357 | 9.22 | 374,400 | 3,200 0.86% |
| BDL | 28-Apr-26 | CE | 1,400.00 | 9.75 | -0.10 -1.02% |
11.45 7.95 |
285,250 | 815 | 28.81 | 375,200 | -2,800 -0.74% |
| INDIGO | 28-Apr-26 | CE | 4,250.00 | 206.55 | -35.30 -14.60% |
216.70 175.85 |
285,150 | 1,901 | 551.22 | 121,500 | 18,300 17.73% |
| VOLTAS | 28-Apr-26 | CE | 1,320.00 | 19.55 | -9.90 -33.62% |
25.45 17.20 |
285,000 | 760 | 58.80 | 165,375 | 15,750 10.53% |
| LAURUSLABS | 28-Apr-26 | CE | 1,120.00 | 17.00 | -2.10 -10.99% |
22.50 16.60 |
284,750 | 335 | 55.92 | 91,800 | 1,700 1.89% |
| UNITDSPR | 28-Apr-26 | CE | 1,350.00 | 6.85 | -0.05 -0.72% |
9.45 4.85 |
284,400 | 711 | 18.29 | 124,800 | -66,000 -34.59% |
| BLUESTARCO | 28-Apr-26 | CE | 1,900.00 | 2.90 | -1.80 -38.30% |
4.35 2.50 |
284,375 | 875 | 9.50 | 153,725 | 83,200 117.97% |
| PERSISTENT | 28-Apr-26 | CE | 5,500.00 | 141.70 | 14.55 11.44% |
172.00 100.60 |
284,100 | 2,841 | 423.62 | 81,400 | 29,400 56.54% |
| ONGC | 28-Apr-26 | CE | 282.00 | 11.25 | 2.25 25.00% |
11.95 8.35 |
283,500 | 126 | 29.88 | 297,000 | 51,750 21.10% |
| PFC | 28-Apr-26 | CE | 440.00 | 3.80 | -0.45 -10.59% |
4.80 3.65 |
283,400 | 218 | 11.87 | 826,800 | 37,700 4.78% |
| HINDUNILVR | 28-Apr-26 | CE | 2,160.00 | 30.85 | 7.55 32.40% |
30.90 17.95 |
282,900 | 943 | 65.24 | 96,900 | 16,200 20.07% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,800.00 | 13.95 | 0.10 0.72% |
16.60 10.00 |
282,500 | 1,130 | 37.80 | 296,750 | 20,750 7.52% |
| NIFTY | 21-Apr-26 | CE | 24,200.00 | 82.95 | -2.10 -2.47% |
85.75 53.00 |
280,865 | 4,321 | 205.17 | 91,975 | 35,360 62.46% |
| EXIDEIND | 28-Apr-26 | CE | 350.00 | 0.75 | -0.20 -21.05% |
0.85 0.60 |
280,800 | 156 | 1.91 | 599,400 | -21,600 -3.48% |
| PNB | 28-Apr-26 | CE | 118.00 | 0.66 | -0.32 -32.65% |
0.83 0.59 |
280,000 | 35 | 1.90 | 816,000 | 48,000 6.25% |
| NIFTY | 07-Apr-26 | CE | 26,550.00 | 0.05 | -0.20 -80.00% |
1.20 0.05 |
278,785 | 4,289 | 0.42 | 119,665 | 18,330 18.09% |
| DMART | 28-Apr-26 | CE | 4,600.00 | 90.30 | -34.40 -27.59% |
130.00 90.10 |
278,400 | 1,856 | 304.21 | 130,200 | 24,000 22.60% |
| IDFCFIRSTB | 26-May-26 | CE | 65.00 | 2.45 | 0.68 38.42% |
2.60 2.21 |
278,250 | 30 | 6.79 | 139,125 | 139,125 0.00% |
| TCS | 28-Apr-26 | CE | 2,620.00 | 49.60 | 18.35 58.72% |
52.65 27.55 |
278,075 | 1,589 | 127.25 | 75,775 | 31,500 71.15% |
| HAL | 28-Apr-26 | CE | 3,700.00 | 194.50 | 29.85 18.13% |
207.50 140.00 |
276,600 | 1,844 | 482.69 | 221,700 | -21,900 -8.99% |
| INDIANB | 28-Apr-26 | CE | 910.00 | 33.50 | -1.25 -3.60% |
34.95 26.95 |
276,000 | 276 | 84.76 | 113,000 | 0 0.00% |
| RECLTD | 28-Apr-26 | CE | 332.50 | 11.25 | 0.80 7.66% |
11.55 9.40 |
275,800 | 197 | 29.21 | 273,000 | 68,600 33.56% |
| PETRONET | 28-Apr-26 | CE | 270.00 | 5.77 | -0.38 -6.18% |
5.88 4.84 |
275,500 | 145 | 14.57 | 611,800 | 13,300 2.22% |
| NHPC | 28-Apr-26 | CE | 83.00 | 0.47 | -0.20 -29.85% |
0.61 0.47 |
275,200 | 43 | 1.43 | 1,164,800 | 12,800 1.11% |
| BPCL | 28-Apr-26 | CE | 365.00 | 0.20 | -0.15 -42.86% |
0.25 0.20 |
274,525 | 139 | 0.58 | 144,175 | 132,325 1,116.67% |
| ONGC | 28-Apr-26 | CE | 297.50 | 4.20 | 0.60 16.67% |
4.65 3.75 |
274,500 | 122 | 11.12 | 240,750 | 157,500 189.19% |
| BANKNIFTY | 28-Apr-26 | CE | 62,000.00 | 12.00 | 0.05 0.42% |
12.00 9.95 |
273,750 | 9,125 | 30.44 | 256,290 | -3,690 -1.42% |
| NIFTY | 30-Jun-26 | CE | 23,000.00 | 1,189.00 | 42.45 3.70% |
1,192.85 982.50 |
273,455 | 4,207 | 3,083.97 | 858,020 | 34,905 4.24% |
| INDHOTEL | 28-Apr-26 | CE | 610.00 | 17.60 | 0.85 5.07% |
19.00 11.00 |
273,000 | 273 | 43.00 | 238,000 | -1,000 -0.42% |
| TITAN | 28-Apr-26 | CE | 4,500.00 | 33.95 | -5.90 -14.81% |
37.75 25.80 |
272,300 | 1,556 | 85.26 | 212,625 | 16,800 8.58% |
| BEL | 28-Apr-26 | CE | 410.00 | 25.30 | -1.10 -4.17% |
27.10 23.95 |
272,175 | 191 | 68.91 | 2,151,750 | -19,950 -0.92% |
| GMRAIRPORT | 28-Apr-26 | CE | 110.00 | 0.17 | -0.01 -5.56% |
0.18 0.15 |
272,025 | 39 | 0.44 | 1,262,475 | 20,925 1.69% |
| HCLTECH | 28-Apr-26 | CE | 1,560.00 | 5.80 | 1.15 24.73% |
8.35 4.50 |
271,250 | 775 | 17.96 | 149,100 | 89,950 152.07% |
| MOTHERSON | 28-Apr-26 | CE | 113.00 | 3.26 | -0.05 -1.51% |
3.35 2.88 |
270,600 | 44 | 8.44 | 418,200 | 73,800 21.43% |
| MOTHERSON | 28-Apr-26 | CE | 124.00 | 0.74 | -0.01 -1.33% |
0.80 0.50 |
270,600 | 44 | 1.84 | 209,100 | 92,250 78.95% |
| BHEL | 28-Apr-26 | CE | 277.50 | 2.69 | 0.62 29.95% |
2.80 1.63 |
270,375 | 103 | 6.08 | 123,375 | -47,250 -27.69% |
| NIFTY | 21-Apr-26 | CE | 23,800.00 | 185.30 | 2.95 1.62% |
187.85 122.40 |
269,425 | 4,145 | 449.62 | 167,505 | 125,840 302.03% |
| IDFCFIRSTB | 26-May-26 | CE | 70.00 | 1.13 | 0.02 1.80% |
1.13 1.04 |
268,975 | 29 | 2.88 | 584,325 | 148,400 34.04% |
| CONCOR | 28-Apr-26 | CE | 480.00 | 6.35 | 0.05 0.79% |
6.85 5.65 |
268,750 | 215 | 17.44 | 262,500 | 43,750 20.00% |
| JIOFIN | 28-Apr-26 | CE | 265.00 | 1.18 | -0.28 -19.18% |
1.36 1.08 |
267,900 | 114 | 3.24 | 658,000 | 30,550 4.87% |
| NIFTY | 07-Apr-26 | CE | 22,250.00 | 875.25 | 125.15 16.68% |
877.85 471.40 |
267,800 | 4,120 | 1,801.65 | 227,630 | -41,600 -15.45% |
| SUNPHARMA | 28-Apr-26 | CE | 1,740.00 | 30.40 | 6.80 28.81% |
32.85 20.85 |
267,750 | 765 | 76.58 | 421,400 | -35,000 -7.67% |
| GODREJCP | 28-Apr-26 | CE | 1,150.00 | 3.15 | 0.70 28.57% |
7.35 2.55 |
266,500 | 533 | 12.34 | 78,000 | 70,500 940.00% |
| BEL | 28-Apr-26 | CE | 485.00 | 1.10 | -0.25 -18.52% |
1.40 1.10 |
266,475 | 187 | 3.25 | 648,375 | 39,900 6.56% |
| ONGC | 28-Apr-26 | CE | 275.00 | 16.20 | 3.00 22.73% |
16.70 14.35 |
265,500 | 118 | 42.59 | 882,000 | 128,250 17.01% |
| UNIONBANK | 28-Apr-26 | CE | 165.00 | 12.45 | -1.57 -11.20% |
13.07 9.81 |
265,500 | 60 | 30.40 | 858,450 | 30,975 3.74% |
| TATAPOWER | 28-Apr-26 | CE | 392.50 | 9.35 | 0.20 2.19% |
10.30 7.65 |
265,350 | 183 | 23.78 | 307,400 | 7,250 2.42% |
| TATAPOWER | 28-Apr-26 | CE | 415.00 | 2.75 | -0.15 -5.17% |
3.10 2.25 |
265,350 | 183 | 7.19 | 416,150 | -2,900 -0.69% |
| INDUSTOWER | 28-Apr-26 | CE | 435.00 | 9.95 | -0.95 -8.72% |
11.50 8.80 |
265,200 | 156 | 26.52 | 232,900 | 3,400 1.48% |
| BANKINDIA | 28-Apr-26 | CE | 189.00 | 0.07 | -0.06 -46.15% |
0.65 0.06 |
265,200 | 51 | 0.40 | 130,000 | 41,600 47.06% |
| GMRAIRPORT | 28-Apr-26 | CE | 96.00 | 1.72 | -0.14 -7.53% |
1.81 1.41 |
265,050 | 38 | 4.51 | 306,900 | 41,850 15.79% |
| LODHA | 28-Apr-26 | CE | 820.00 | 5.70 | 0.10 1.79% |
6.75 4.30 |
265,050 | 589 | 15.61 | 109,800 | 81,900 293.55% |
| VEDL | 28-Apr-26 | CE | 775.00 | 7.45 | 2.90 63.74% |
9.15 4.90 |
264,500 | 230 | 20.15 | 155,250 | 52,900 51.69% |
| MAZDOCK | 28-Apr-26 | CE | 2,500.00 | 44.20 | -3.80 -7.92% |
53.00 38.55 |
264,000 | 1,320 | 122.39 | 223,000 | 4,400 2.01% |
| TATASTEEL | 28-Apr-26 | CE | 218.00 | 1.04 | 0.10 10.64% |
1.06 0.75 |
264,000 | 48 | 2.46 | 451,000 | 165,000 57.69% |
| WIPRO | 28-Apr-26 | CE | 180.00 | 23.87 | 4.97 26.30% |
24.34 21.95 |
264,000 | 88 | 62.86 | 795,000 | -123,000 -13.40% |
| HINDPETRO | 28-Apr-26 | CE | 375.00 | 2.90 | -0.55 -15.94% |
3.00 1.85 |
263,250 | 130 | 6.00 | 307,800 | 91,125 42.06% |
| INDUSINDBK | 28-Apr-26 | CE | 820.00 | 16.15 | -3.00 -15.67% |
18.00 13.95 |
263,200 | 376 | 41.30 | 354,900 | -700 -0.20% |
| KALYANKJIL | 28-Apr-26 | CE | 410.00 | 21.20 | -5.60 -20.90% |
34.35 21.00 |
263,200 | 224 | 66.12 | 192,700 | -11,750 -5.75% |
| AUBANK | 28-Apr-26 | CE | 950.00 | 12.60 | -1.75 -12.20% |
13.85 10.35 |
263,000 | 263 | 31.43 | 346,000 | 13,000 3.90% |
| RELIANCE | 26-May-26 | CE | 1,450.00 | 12.50 | -1.95 -13.49% |
13.60 10.25 |
263,000 | 526 | 30.56 | 210,000 | 142,500 211.11% |
| HAL | 28-Apr-26 | CE | 4,200.00 | 18.85 | 2.35 14.24% |
22.75 13.65 |
262,650 | 1,751 | 47.57 | 183,900 | 7,950 4.52% |
| BIOCON | 28-Apr-26 | CE | 440.00 | 0.15 | -0.10 -40.00% |
0.30 0.15 |
262,500 | 105 | 0.50 | 267,500 | 45,000 20.22% |
| TECHM | 28-Apr-26 | CE | 1,440.00 | 65.50 | 10.20 18.44% |
74.00 50.75 |
262,200 | 437 | 168.49 | 195,600 | -28,200 -12.60% |
| GAIL | 28-Apr-26 | CE | 143.00 | 6.02 | 0.66 12.31% |
6.45 4.80 |
261,450 | 83 | 14.20 | 299,250 | 15,750 5.56% |
| ASTRAL | 28-Apr-26 | CE | 1,540.00 | 63.20 | 13.00 25.90% |
63.20 38.55 |
261,375 | 615 | 136.91 | 44,625 | 7,225 19.32% |
| ONGC | 28-Apr-26 | CE | 291.00 | 6.45 | 1.35 26.47% |
7.10 5.45 |
261,000 | 116 | 15.87 | 416,250 | 31,500 8.19% |
| MAXHEALTH | 28-Apr-26 | CE | 980.00 | 13.25 | -0.85 -6.03% |
13.90 7.90 |
260,400 | 496 | 27.47 | 282,975 | 28,350 11.13% |
| CAMS | 28-Apr-26 | CE | 660.00 | 31.80 | 2.70 9.28% |
32.40 24.30 |
260,250 | 347 | 74.04 | 105,750 | -39,750 -27.32% |
| KAYNES | 28-Apr-26 | CE | 3,800.00 | 161.00 | -5.55 -3.33% |
185.00 127.00 |
260,200 | 2,602 | 425.43 | 88,200 | 500 0.57% |
| DIXON | 28-Apr-26 | CE | 10,500.00 | 398.50 | 22.50 5.98% |
420.95 310.00 |
260,000 | 5,200 | 998.53 | 228,350 | 5,600 2.51% |
| SRF | 28-Apr-26 | CE | 2,400.00 | 102.60 | -23.30 -18.51% |
120.00 85.85 |
259,600 | 1,298 | 254.33 | 117,200 | 43,200 58.38% |
| ETERNAL | 28-Apr-26 | CE | 275.00 | 0.76 | -0.21 -21.65% |
0.99 0.71 |
259,475 | 107 | 2.08 | 695,975 | -38,800 -5.28% |
| UNOMINDA | 28-Apr-26 | CE | 1,200.00 | 4.20 | -2.55 -37.78% |
5.35 4.10 |
259,050 | 471 | 12.72 | 189,750 | 89,100 88.52% |
| NATIONALUM | 28-Apr-26 | CE | 435.00 | 9.65 | 0.50 5.46% |
12.20 9.65 |
258,750 | 69 | 27.69 | 236,250 | 11,250 5.00% |
| TATASTEEL | 28-Apr-26 | CE | 192.50 | 10.01 | 0.66 7.06% |
10.01 8.19 |
258,500 | 47 | 23.73 | 374,000 | 77,000 25.93% |
| TATASTEEL | 28-Apr-26 | CE | 212.50 | 1.87 | 0.22 13.33% |
1.87 1.48 |
258,500 | 47 | 4.50 | 137,500 | -16,500 -10.71% |
| MOTILALOFS | 28-Apr-26 | CE | 780.00 | 6.35 | -2.40 -27.43% |
8.65 5.50 |
258,075 | 333 | 16.05 | 68,975 | 6,975 11.25% |
| POLYCAB | 28-Apr-26 | CE | 7,200.00 | 272.30 | 78.85 40.76% |
285.50 158.95 |
257,500 | 2,060 | 635.33 | 58,375 | 9,625 19.74% |
| NIFTY | 26-May-26 | CE | 23,500.00 | 659.05 | 33.90 5.42% |
660.00 511.00 |
257,335 | 3,959 | 1,543.93 | 447,395 | -2,795 -0.62% |
| HINDZINC | 28-Apr-26 | CE | 565.00 | 11.65 | 3.90 50.32% |
12.05 7.75 |
257,250 | 210 | 25.34 | 154,350 | -19,600 -11.27% |
| OBEROIRLTY | 28-Apr-26 | CE | 1,560.00 | 49.90 | 11.10 28.61% |
51.05 32.90 |
256,900 | 734 | 115.45 | 56,350 | -6,650 -10.56% |
| CANBK | 28-Apr-26 | CE | 120.00 | 12.20 | -0.80 -6.15% |
13.00 11.80 |
256,500 | 38 | 31.32 | 1,289,250 | -40,500 -3.05% |
| ADANIGREEN | 28-Apr-26 | CE | 1,100.00 | 4.25 | -1.15 -21.30% |
6.15 2.35 |
256,200 | 427 | 11.91 | 175,200 | 6,000 3.55% |
| KALYANKJIL | 28-Apr-26 | CE | 455.00 | 5.45 | -2.70 -33.13% |
12.35 5.40 |
256,150 | 218 | 22.05 | 99,875 | 23,500 30.77% |
| LAURUSLABS | 28-Apr-26 | CE | 1,070.00 | 35.65 | -1.55 -4.17% |
44.50 33.90 |
255,850 | 301 | 101.73 | 98,600 | 17,850 22.11% |
| NIFTY | 07-Apr-26 | CE | 25,800.00 | 0.05 | -0.25 -83.33% |
0.40 0.05 |
255,645 | 3,933 | 0.36 | 79,755 | -10,595 -11.73% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,660.00 | 69.40 | 1.20 1.76% |
74.45 55.05 |
255,500 | 1,022 | 165.08 | 155,000 | 38,250 32.76% |
| TATATECH | 28-Apr-26 | CE | 540.00 | 26.60 | 2.15 8.79% |
28.00 22.20 |
255,200 | 319 | 68.37 | 174,400 | -37,600 -17.74% |
| BPCL | 28-Apr-26 | CE | 315.00 | 1.85 | -0.50 -21.28% |
1.90 1.35 |
254,775 | 129 | 4.03 | 290,325 | 23,700 8.89% |
| BANKBARODA | 28-Apr-26 | CE | 295.00 | 0.86 | -0.36 -29.51% |
1.05 0.80 |
254,475 | 87 | 2.34 | 535,275 | 157,950 41.86% |
| NIFTY | 28-Apr-26 | CE | 22,600.00 | 949.60 | 56.80 6.36% |
949.60 704.30 |
254,475 | 3,915 | 2,166.98 | 247,455 | -15,600 -5.93% |
| AXISBANK | 28-Apr-26 | CE | 1,210.00 | 65.45 | -0.90 -1.36% |
69.55 52.00 |
254,375 | 407 | 150.36 | 285,000 | -30,625 -9.70% |
| CONCOR | 28-Apr-26 | CE | 470.00 | 9.60 | 0.35 3.78% |
10.10 7.05 |
253,750 | 203 | 23.35 | 226,250 | -5,000 -2.16% |
| NIFTY | 13-Apr-26 | CE | 25,800.00 | 1.15 | -0.35 -23.33% |
1.40 0.95 |
253,565 | 3,901 | 2.81 | 113,425 | 30,225 36.33% |
| LT | 28-Apr-26 | CE | 3,600.00 | 206.90 | -11.00 -5.05% |
218.60 176.60 |
253,050 | 1,446 | 507.67 | 401,450 | -43,050 -9.69% |
| MAXHEALTH | 28-Apr-26 | CE | 910.00 | 43.65 | -151.60 -77.64% |
47.50 30.40 |
253,050 | 482 | 89.73 | 24,675 | 24,675 0.00% |
| AUBANK | 28-Apr-26 | CE | 870.00 | 45.40 | -2.40 -5.02% |
47.60 36.90 |
253,000 | 253 | 106.89 | 172,000 | 9,000 5.52% |
| SBIN | 28-Apr-26 | CE | 1,190.00 | 1.50 | -0.35 -18.92% |
1.60 1.35 |
252,750 | 337 | 3.64 | 146,250 | -51,000 -25.86% |
| KALYANKJIL | 28-Apr-26 | CE | 380.00 | 41.70 | -6.10 -12.76% |
47.00 41.50 |
252,625 | 215 | 109.44 | 169,200 | 7,050 4.35% |
| BIOCON | 28-Apr-26 | CE | 335.00 | 17.80 | -10.45 -36.99% |
26.80 17.00 |
252,500 | 101 | 53.33 | 117,500 | 2,500 2.17% |
| BHEL | 28-Apr-26 | CE | 282.50 | 1.95 | 0.38 24.20% |
2.01 1.23 |
252,000 | 96 | 3.81 | 212,625 | -28,875 -11.96% |
| MANAPPURAM | 28-Apr-26 | CE | 290.00 | 1.20 | -0.70 -36.84% |
1.65 1.15 |
252,000 | 84 | 3.30 | 588,000 | 27,000 4.81% |
| VOLTAS | 28-Apr-26 | CE | 1,280.00 | 30.50 | -14.45 -32.15% |
39.10 27.30 |
252,000 | 672 | 82.20 | 145,125 | 15,750 12.17% |
| IREDA | 28-Apr-26 | CE | 110.00 | 8.50 | -0.15 -1.73% |
8.51 7.36 |
251,850 | 73 | 20.32 | 1,193,700 | 0 0.00% |
| HDFCBANK | 28-Apr-26 | CE | 835.00 | 5.30 | -0.65 -10.92% |
5.55 4.45 |
251,350 | 457 | 12.87 | 278,300 | -13,200 -4.53% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,700.00 | 42.90 | -3.25 -7.04% |
47.10 32.20 |
251,280 | 251 | 105.09 | 158,760 | -8,880 -5.30% |
| GMRAIRPORT | 28-Apr-26 | CE | 97.00 | 1.46 | -0.12 -7.59% |
1.60 1.36 |
251,100 | 36 | 3.67 | 376,650 | 6,975 1.89% |
| HAVELLS | 28-Apr-26 | CE | 1,230.00 | 49.50 | 12.80 34.88% |
51.00 30.80 |
250,500 | 501 | 108.62 | 118,500 | 69,000 139.39% |
| LTF | 28-Apr-26 | CE | 275.00 | 3.58 | -0.76 -17.51% |
4.59 3.39 |
249,750 | 111 | 9.99 | 519,750 | 4,500 0.87% |
| ONGC | 28-Apr-26 | CE | 298.00 | 4.05 | 0.75 22.73% |
4.70 3.35 |
249,750 | 111 | 9.59 | 4,151,250 | 0 0.00% |
| HDFCLIFE | 28-Apr-26 | CE | 620.00 | 4.35 | -1.00 -18.69% |
4.80 4.05 |
249,700 | 227 | 11.09 | 540,100 | 18,700 3.59% |
| ITC | 28-Apr-26 | CE | 312.50 | 1.55 | 0.25 19.23% |
1.70 1.15 |
249,600 | 156 | 3.72 | 628,800 | 3,200 0.51% |
| VEDL | 28-Apr-26 | CE | 685.00 | 46.05 | 15.15 49.03% |
50.50 34.65 |
249,550 | 217 | 107.71 | 294,400 | -69,000 -18.99% |
| VEDL | 28-Apr-26 | CE | 765.00 | 9.45 | 3.85 68.75% |
11.40 6.95 |
249,550 | 217 | 23.83 | 96,600 | 43,700 82.61% |
| ZYDUSLIFE | 28-Apr-26 | CE | 860.00 | 33.20 | 3.10 10.30% |
37.35 23.50 |
249,300 | 277 | 75.86 | 104,400 | -12,600 -10.77% |
| INDIANB | 28-Apr-26 | CE | 1,000.00 | 7.35 | -0.95 -11.45% |
8.30 5.95 |
249,000 | 249 | 16.73 | 210,000 | 12,000 6.06% |
| HDFCBANK | 28-Apr-26 | CE | 870.00 | 2.40 | -0.45 -15.79% |
2.85 2.15 |
248,600 | 452 | 5.94 | 1,202,850 | 15,950 1.34% |
| ADANIPOWER | 28-Apr-26 | CE | 162.50 | 9.56 | -0.54 -5.35% |
11.91 9.15 |
248,500 | 70 | 27.09 | 195,250 | -28,400 -12.70% |
| SBIN | 28-Apr-26 | CE | 1,085.00 | 12.50 | -2.50 -16.67% |
13.70 10.85 |
248,250 | 331 | 29.91 | 142,500 | -25,500 -15.18% |
| TATACONSUM | 28-Apr-26 | CE | 1,100.00 | 15.70 | -0.70 -4.27% |
17.15 12.15 |
248,050 | 451 | 37.75 | 154,000 | -40,700 -20.90% |
| KOTAKBANK | 28-Apr-26 | CE | 410.00 | 0.60 | -0.15 -20.00% |
0.75 0.60 |
248,000 | 124 | 1.61 | 270,000 | 28,000 11.57% |
| TATATECH | 28-Apr-26 | CE | 560.00 | 16.20 | 1.25 8.36% |
18.90 12.90 |
248,000 | 310 | 43.55 | 163,200 | 58,400 55.73% |
| BIOCON | 28-Apr-26 | CE | 330.00 | 21.35 | -10.45 -32.86% |
30.70 20.25 |
247,500 | 99 | 59.05 | 107,500 | -20,000 -15.69% |
| TATASTEEL | 28-Apr-26 | CE | 191.00 | 11.06 | 0.81 7.90% |
11.06 9.18 |
247,500 | 45 | 24.38 | 445,500 | -38,500 -7.95% |
| TATASTEEL | 28-Apr-26 | CE | 214.00 | 1.56 | 0.11 7.59% |
1.61 1.21 |
247,500 | 45 | 3.51 | 451,000 | -55,000 -10.87% |
| FORTIS | 28-Apr-26 | CE | 810.00 | 48.40 | 19.35 66.61% |
51.30 22.50 |
247,225 | 319 | 94.96 | 77,500 | -27,900 -26.47% |
| BHARTIARTL | 28-Apr-26 | CE | 1,760.00 | 91.65 | 21.25 30.18% |
92.90 59.50 |
247,000 | 520 | 189.70 | 159,125 | -31,350 -16.46% |
| JINDALSTEL | 28-Apr-26 | CE | 1,130.00 | 62.45 | 20.95 50.48% |
63.90 39.90 |
246,875 | 395 | 118.55 | 48,125 | -28,125 -36.89% |
| PAYTM | 28-Apr-26 | CE | 1,000.00 | 59.15 | -3.10 -4.98% |
65.90 50.25 |
246,500 | 340 | 143.66 | 585,800 | -11,600 -1.94% |
| MOTHERSON | 28-Apr-26 | CE | 118.00 | 1.72 | -0.04 -2.27% |
1.79 1.37 |
246,000 | 40 | 3.84 | 473,550 | 61,500 14.93% |
| GAIL | 28-Apr-26 | CE | 170.00 | 0.24 | -0.03 -11.11% |
0.26 0.21 |
245,700 | 78 | 0.57 | 1,871,100 | 31,500 1.71% |
| KALYANKJIL | 28-Apr-26 | CE | 445.00 | 7.40 | -3.50 -32.11% |
16.10 7.40 |
245,575 | 209 | 27.06 | 64,625 | 5,875 10.00% |
| NIFTY | 07-Apr-26 | CE | 25,250.00 | 0.05 | -0.35 -87.50% |
0.70 0.05 |
245,310 | 3,774 | 0.49 | 84,500 | 30,745 57.19% |
| NAUKRI | 28-Apr-26 | CE | 1,020.00 | 33.80 | 5.75 20.50% |
35.90 25.50 |
245,250 | 654 | 78.36 | 432,750 | 17,625 4.25% |
| ADANIPORTS | 28-Apr-26 | CE | 1,600.00 | 2.95 | -0.55 -15.71% |
3.65 2.50 |
245,100 | 516 | 7.03 | 335,350 | 75,525 29.07% |
| ASHOKLEY | 28-Apr-26 | CE | 210.00 | 0.09 | 0.00 0.00% |
0.09 0.07 |
245,000 | 49 | 0.20 | 1,505,000 | 65,000 4.51% |
| BANDHANBNK | 28-Apr-26 | CE | 162.50 | 2.62 | -1.30 -33.16% |
3.17 2.35 |
244,800 | 68 | 6.88 | 151,200 | 43,200 40.00% |
| CROMPTON | 28-Apr-26 | CE | 260.00 | 1.83 | -0.22 -10.73% |
2.12 1.70 |
244,800 | 136 | 4.48 | 1,272,600 | 52,200 4.28% |
| SHRIRAMFIN | 28-Apr-26 | CE | 910.00 | 56.00 | -0.05 -0.09% |
57.45 47.00 |
244,200 | 296 | 127.91 | 237,600 | 4,950 2.13% |
| PREMIERENE | 28-Apr-26 | CE | 1,060.00 | 8.00 | 2.45 44.14% |
11.70 6.25 |
243,800 | 424 | 22.77 | 118,450 | 13,800 13.19% |
| EICHERMOT | 28-Apr-26 | CE | 6,500.00 | 328.00 | 0.20 0.06% |
340.75 240.00 |
243,600 | 2,436 | 648.61 | 82,800 | 48,800 143.53% |
| SBICARD | 28-Apr-26 | CE | 680.00 | 9.05 | 0.10 1.12% |
9.50 6.95 |
243,200 | 304 | 19.60 | 293,600 | 21,600 7.94% |
| ADANIENT | 28-Apr-26 | CE | 2,100.00 | 15.70 | -5.00 -24.15% |
20.85 14.25 |
243,183 | 787 | 39.30 | 439,398 | 18,540 4.41% |
| ICICIBANK | 28-Apr-26 | CE | 1,330.00 | 6.95 | 1.15 19.83% |
7.15 4.35 |
242,200 | 346 | 13.90 | 242,200 | 4,200 1.76% |
| PAYTM | 28-Apr-26 | CE | 1,160.00 | 5.50 | -1.75 -24.14% |
7.85 4.95 |
242,150 | 334 | 13.29 | 185,600 | 140,650 312.90% |
| VEDL | 28-Apr-26 | CE | 670.00 | 57.05 | 17.25 43.34% |
62.70 41.75 |
241,500 | 210 | 132.10 | 586,500 | -25,300 -4.14% |
| ADANIPOWER | 28-Apr-26 | CE | 167.50 | 6.96 | -0.65 -8.54% |
9.39 6.57 |
241,400 | 68 | 20.40 | 145,550 | 35,500 32.26% |
| BPCL | 28-Apr-26 | CE | 265.00 | 20.85 | -1.15 -5.23% |
21.00 16.60 |
240,950 | 122 | 43.52 | 108,625 | 45,425 71.88% |
| SBIN | 28-Apr-26 | CE | 1,180.00 | 1.75 | -0.55 -23.91% |
2.00 1.55 |
240,750 | 321 | 4.14 | 328,500 | 27,000 8.96% |
| TECHM | 28-Apr-26 | CE | 1,400.00 | 92.70 | 11.90 14.73% |
102.75 75.05 |
240,600 | 401 | 223.81 | 425,400 | -59,400 -12.25% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,740.00 | 30.15 | 0.70 2.38% |
33.80 21.45 |
240,250 | 961 | 67.61 | 181,000 | 24,000 15.29% |
| CAMS | 28-Apr-26 | CE | 680.00 | 20.80 | 1.65 8.62% |
21.65 15.10 |
240,000 | 320 | 45.74 | 81,750 | -2,250 -2.68% |
| AXISBANK | 28-Apr-26 | CE | 1,340.00 | 9.80 | -1.15 -10.50% |
11.15 7.30 |
240,000 | 384 | 20.88 | 117,500 | 20,625 21.29% |
| BANKBARODA | 28-Apr-26 | CE | 282.50 | 2.14 | -0.68 -24.11% |
2.39 1.48 |
239,850 | 82 | 5.13 | 125,775 | 23,400 22.86% |
| MOTHERSON | 28-Apr-26 | CE | 100.00 | 10.85 | -0.06 -0.55% |
10.98 9.50 |
239,850 | 39 | 25.86 | 824,100 | -135,300 -14.10% |
| NIFTY | 21-Apr-26 | CE | 22,900.00 | 630.00 | 37.35 6.30% |
637.30 439.65 |
239,850 | 3,690 | 1,290.06 | 62,140 | 21,775 53.95% |
| POLICYBZR | 28-Apr-26 | CE | 1,460.00 | 65.45 | -6.50 -9.03% |
69.55 53.00 |
239,400 | 684 | 146.68 | 133,700 | 62,300 87.25% |
| BLUESTARCO | 28-Apr-26 | CE | 1,540.00 | 72.35 | -18.70 -20.54% |
77.15 58.25 |
239,200 | 736 | 164.93 | 46,150 | 17,550 61.36% |
| INFY | 28-Apr-26 | CE | 1,370.00 | 30.50 | 9.05 42.19% |
31.65 18.25 |
239,200 | 598 | 63.24 | 77,600 | 23,600 43.70% |
| NIFTY | 26-May-26 | CE | 23,000.00 | 955.00 | 44.55 4.89% |
955.65 762.05 |
239,200 | 3,680 | 2,108.95 | 494,455 | 32,825 7.11% |
| VOLTAS | 28-Apr-26 | CE | 1,340.00 | 15.65 | -8.55 -35.33% |
20.55 13.65 |
238,500 | 636 | 39.64 | 187,125 | 9,375 5.27% |
| ZYDUSLIFE | 28-Apr-26 | CE | 870.00 | 26.00 | 1.65 6.78% |
30.00 20.25 |
237,600 | 264 | 60.80 | 124,200 | 7,200 6.15% |
| ZYDUSLIFE | 28-Apr-26 | CE | 920.00 | 7.45 | 0.90 13.74% |
8.70 5.20 |
237,600 | 264 | 16.61 | 154,800 | -16,200 -9.47% |
| LTM | 28-Apr-26 | CE | 4,300.00 | 234.00 | 71.05 43.60% |
242.15 151.00 |
237,450 | 1,583 | 479.58 | 80,250 | -39,750 -33.13% |
| CDSL | 28-Apr-26 | CE | 1,260.00 | 20.80 | -4.70 -18.43% |
22.85 18.50 |
237,025 | 499 | 48.57 | 226,100 | 5,700 2.59% |
| DELHIVERY | 28-Apr-26 | CE | 430.00 | 25.70 | 3.15 13.97% |
29.90 18.95 |
236,550 | 114 | 59.87 | 338,225 | 4,150 1.24% |
| DELHIVERY | 28-Apr-26 | CE | 435.00 | 22.60 | 2.90 14.72% |
26.40 15.80 |
236,550 | 114 | 53.58 | 112,050 | -14,525 -11.48% |
| TATASTEEL | 28-Apr-26 | CE | 209.00 | 2.65 | 0.29 12.29% |
2.65 1.93 |
236,500 | 43 | 5.51 | 121,000 | -66,000 -35.29% |
| NATIONALUM | 28-Apr-26 | CE | 455.00 | 5.00 | 0.10 2.04% |
6.50 5.00 |
236,250 | 63 | 13.58 | 221,250 | -3,750 -1.67% |
| ONGC | 28-Apr-26 | CE | 289.00 | 7.00 | 1.10 18.64% |
7.65 5.90 |
236,250 | 105 | 16.84 | 299,250 | 24,750 9.02% |
| PPLPHARMA | 28-Apr-26 | CE | 160.00 | 0.80 | -0.18 -18.37% |
1.00 0.69 |
236,250 | 90 | 1.94 | 333,375 | -26,250 -7.30% |
| INDIGO | 28-Apr-26 | CE | 4,800.00 | 32.75 | -6.85 -17.30% |
34.35 26.50 |
236,100 | 1,574 | 70.48 | 100,650 | -8,550 -7.83% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,400.00 | 540.85 | -6.20 -1.13% |
562.00 398.25 |
236,040 | 1,180 | 1,152.21 | 58,800 | -33,240 -36.11% |
| TATAELXSI | 28-Apr-26 | CE | 4,400.00 | 166.95 | 30.10 21.99% |
185.55 115.30 |
236,000 | 2,360 | 392.80 | 55,100 | 24,800 81.85% |
| LT | 28-Apr-26 | CE | 3,720.00 | 133.90 | -7.60 -5.37% |
141.80 107.90 |
235,900 | 1,348 | 310.00 | 209,475 | 10,675 5.37% |
| SRF | 28-Apr-26 | CE | 2,500.00 | 57.20 | -17.40 -23.32% |
69.65 47.00 |
235,600 | 1,178 | 132.29 | 149,600 | 16,800 12.65% |
| BHARATFORG | 28-Apr-26 | CE | 1,680.00 | 64.00 | 0.80 1.27% |
66.30 41.00 |
235,500 | 471 | 122.55 | 59,000 | 2,500 4.42% |
| NIFTY | 13-Apr-26 | CE | 25,600.00 | 1.30 | -0.35 -21.21% |
1.75 1.05 |
235,235 | 3,619 | 2.89 | 62,205 | 7,605 13.93% |
| ASHOKLEY | 28-Apr-26 | CE | 142.50 | 13.31 | 1.19 9.82% |
13.52 10.43 |
235,000 | 47 | 27.66 | 595,000 | 25,000 4.39% |
| HCLTECH | 28-Apr-26 | CE | 1,380.00 | 63.20 | 12.95 25.77% |
72.30 43.35 |
234,850 | 671 | 136.31 | 123,200 | -33,250 -21.25% |
| INFY | 28-Apr-26 | CE | 1,390.00 | 23.55 | 7.60 47.65% |
23.80 13.20 |
234,800 | 587 | 44.24 | 451,200 | 14,400 3.30% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 9,000.00 | 309.35 | 42.05 15.73% |
327.95 211.45 |
233,775 | 3,117 | 639.77 | 135,825 | -11,025 -7.51% |
| IRFC | 28-Apr-26 | CE | 97.00 | 2.23 | 0.02 0.90% |
2.44 1.88 |
233,750 | 55 | 5.05 | 374,000 | 34,000 10.00% |
| MOTHERSON | 28-Apr-26 | CE | 106.00 | 6.71 | 0.00 0.00% |
6.94 5.60 |
233,700 | 38 | 14.56 | 369,000 | 49,200 15.38% |
| COALINDIA | 28-Apr-26 | CE | 510.00 | 1.35 | 0.00 0.00% |
1.80 1.25 |
233,550 | 173 | 3.53 | 299,700 | 45,900 18.09% |
| UPL | 28-Apr-26 | CE | 630.00 | 15.35 | -0.70 -4.36% |
16.80 13.90 |
233,060 | 172 | 35.24 | 769,640 | 10,840 1.43% |
| BPCL | 28-Apr-26 | CE | 385.00 | 0.10 | -0.10 -50.00% |
0.10 0.10 |
233,050 | 118 | 0.23 | 25,675 | 3,950 18.18% |
| SONACOMS | 28-Apr-26 | CE | 515.00 | 22.35 | 2.15 10.64% |
22.55 16.35 |
232,750 | 190 | 46.99 | 67,375 | 39,200 139.13% |
| ICICIBANK | 28-Apr-26 | CE | 1,290.00 | 16.35 | 2.70 19.78% |
16.80 10.15 |
232,400 | 332 | 31.79 | 156,800 | 13,300 9.27% |
| M&M | 28-Apr-26 | CE | 3,050.00 | 98.00 | -10.70 -9.84% |
102.15 79.75 |
232,400 | 1,162 | 210.46 | 150,400 | 1,000 0.67% |
| IDFCFIRSTB | 28-Apr-26 | CE | 73.00 | 0.13 | -0.01 -7.14% |
0.13 0.12 |
231,875 | 25 | 0.28 | 1,177,925 | 9,275 0.79% |
| IDFCFIRSTB | 28-Apr-26 | CE | 90.00 | 0.02 | -0.01 -33.33% |
0.02 0.02 |
231,875 | 25 | 0.05 | 1,344,875 | -231,875 -14.71% |
| NIFTY | 26-May-26 | CE | 25,500.00 | 69.25 | -0.75 -1.07% |
70.45 52.00 |
231,855 | 3,567 | 152.63 | 533,260 | 130 0.02% |
| M&M | 28-Apr-26 | CE | 3,300.00 | 23.50 | -2.40 -9.27% |
24.50 18.70 |
231,800 | 1,159 | 49.03 | 455,600 | 29,400 6.90% |
| GODREJCP | 28-Apr-26 | CE | 1,140.00 | 4.05 | 1.15 39.66% |
8.80 3.60 |
231,500 | 463 | 13.61 | 65,500 | 48,500 285.29% |
| TATASTEEL | 28-Apr-26 | CE | 211.00 | 2.17 | 0.23 11.86% |
2.17 1.62 |
231,000 | 42 | 4.39 | 385,000 | -11,000 -2.78% |
| NIFTY | 13-Apr-26 | CE | 22,650.00 | 664.45 | 56.05 9.21% |
664.45 419.00 |
230,620 | 3,548 | 1,201.76 | 65,455 | -6,435 -8.95% |
| SONACOMS | 28-Apr-26 | CE | 510.00 | 24.75 | 1.70 7.38% |
25.15 19.95 |
230,300 | 188 | 53.73 | 79,625 | 13,475 20.37% |
| ADANIPORTS | 28-Apr-26 | CE | 1,420.00 | 36.95 | -5.65 -13.26% |
43.50 35.30 |
229,900 | 484 | 86.76 | 198,075 | 15,200 8.31% |
| JINDALSTEL | 28-Apr-26 | CE | 1,120.00 | 70.90 | 23.95 51.01% |
70.95 45.25 |
229,375 | 367 | 131.80 | 126,250 | 61,875 96.12% |
| VEDL | 28-Apr-26 | CE | 810.00 | 3.35 | 1.05 45.65% |
4.25 2.70 |
228,850 | 199 | 8.12 | 95,450 | 35,650 59.62% |
| GLENMARK | 28-Apr-26 | CE | 2,100.00 | 79.50 | -2.30 -2.81% |
99.45 65.80 |
228,000 | 608 | 187.85 | 135,375 | 0 0.00% |
| LAURUSLABS | 28-Apr-26 | CE | 1,080.00 | 31.15 | -2.00 -6.03% |
38.95 28.25 |
226,950 | 267 | 77.84 | 134,300 | 14,450 12.06% |
| GAIL | 28-Apr-26 | CE | 148.00 | 3.35 | 0.32 10.56% |
3.54 2.59 |
226,800 | 72 | 6.94 | 204,750 | 69,300 51.16% |
| NIFTY | 28-Apr-26 | CE | 25,100.00 | 24.25 | -2.85 -10.52% |
26.20 22.05 |
226,655 | 3,487 | 54.33 | 187,265 | -16,055 -7.90% |
| TATAPOWER | 28-Apr-26 | CE | 405.00 | 4.80 | -0.05 -1.03% |
5.40 3.80 |
226,200 | 156 | 10.20 | 778,650 | 20,300 2.68% |
| DELHIVERY | 28-Apr-26 | CE | 455.00 | 12.65 | 1.95 18.22% |
15.40 10.40 |
226,175 | 109 | 30.87 | 64,325 | 6,225 10.71% |
| TATASTEEL | 26-May-26 | CE | 200.00 | 9.85 | 0.68 7.42% |
9.85 8.50 |
225,500 | 41 | 20.88 | 302,500 | 5,500 1.85% |
| JSWSTEEL | 28-Apr-26 | CE | 1,270.00 | 6.90 | 0.55 8.66% |
7.45 5.55 |
225,450 | 334 | 15.11 | 177,525 | 138,375 353.45% |
| HINDPETRO | 28-Apr-26 | CE | 420.00 | 0.45 | -0.35 -43.75% |
0.60 0.30 |
224,775 | 111 | 0.92 | 285,525 | 117,450 69.88% |
| INDUSINDBK | 28-Apr-26 | CE | 840.00 | 10.35 | -2.50 -19.46% |
11.80 8.95 |
224,700 | 321 | 22.92 | 233,100 | -2,800 -1.19% |
| IOC | 28-Apr-26 | CE | 131.00 | 7.74 | 0.14 1.84% |
7.79 6.18 |
224,250 | 46 | 15.09 | 253,500 | 9,750 4.00% |
| HINDZINC | 28-Apr-26 | CE | 555.00 | 15.30 | 4.35 39.73% |
15.80 10.65 |
224,175 | 183 | 29.95 | 94,325 | -22,050 -18.95% |
| JSWENERGY | 28-Apr-26 | CE | 550.00 | 2.20 | -1.15 -34.33% |
2.85 2.10 |
224,000 | 224 | 5.35 | 442,000 | 4,000 0.91% |
| AUROPHARMA | 28-Apr-26 | CE | 1,380.00 | 23.75 | -4.10 -14.72% |
33.95 20.30 |
223,300 | 406 | 59.84 | 85,800 | 22,000 34.48% |
| HDFCBANK | 28-Apr-26 | CE | 815.00 | 8.70 | -0.85 -8.90% |
9.00 7.25 |
223,300 | 406 | 18.44 | 380,050 | 5,500 1.47% |
| LICHSGFIN | 28-Apr-26 | CE | 530.00 | 10.00 | -2.35 -19.03% |
12.00 9.40 |
223,000 | 223 | 22.75 | 344,000 | -15,000 -4.18% |
| ANGELONE | 28-Apr-26 | CE | 265.00 | 5.05 | -0.52 -9.34% |
5.55 4.70 |
222,500 | 89 | 11.30 | 135,000 | 12,500 10.20% |
| TMPV | 28-Apr-26 | CE | 345.00 | 2.10 | 0.00 0.00% |
2.10 1.60 |
222,400 | 278 | 4.16 | 245,600 | -65,600 -21.08% |
| PETRONET | 28-Apr-26 | CE | 252.50 | 13.23 | -0.35 -2.58% |
13.36 10.98 |
222,300 | 117 | 26.63 | 288,800 | -22,800 -7.32% |
| BHARATFORG | 28-Apr-26 | CE | 1,620.00 | 98.00 | 1.25 1.29% |
101.70 67.00 |
221,500 | 443 | 170.75 | 31,000 | 10,000 47.62% |
| BDL | 28-Apr-26 | CE | 1,220.00 | 63.70 | 0.70 1.11% |
71.00 52.85 |
221,200 | 632 | 140.15 | 140,350 | 4,200 3.08% |
| LICHSGFIN | 28-Apr-26 | CE | 510.00 | 19.65 | -3.50 -15.12% |
22.20 18.55 |
221,000 | 221 | 43.21 | 318,000 | 61,000 23.74% |
| UNITDSPR | 28-Apr-26 | CE | 1,400.00 | 3.15 | 0.05 1.61% |
4.20 2.45 |
220,400 | 551 | 7.16 | 529,200 | 84,800 19.08% |
| AUROPHARMA | 28-Apr-26 | CE | 1,320.00 | 49.90 | -6.10 -10.89% |
65.00 42.85 |
220,000 | 400 | 111.76 | 125,400 | 24,750 24.59% |
| BANKBARODA | 28-Apr-26 | CE | 267.50 | 5.85 | -1.21 -17.14% |
6.46 5.10 |
219,375 | 75 | 12.61 | 225,225 | 14,625 6.94% |
| JSWSTEEL | 28-Apr-26 | CE | 1,180.00 | 30.95 | 4.40 16.57% |
31.25 23.00 |
219,375 | 325 | 60.88 | 697,950 | -18,900 -2.64% |
| NIFTY | 28-Apr-26 | CE | 27,500.00 | 2.50 | -0.20 -7.41% |
3.00 2.25 |
219,245 | 3,373 | 5.57 | 440,115 | 2,210 0.50% |
| HEROMOTOCO | 28-Apr-26 | CE | 5,200.00 | 137.00 | -21.25 -13.43% |
137.00 97.00 |
219,150 | 1,461 | 252.31 | 163,950 | 18,750 12.91% |
| PFC | 28-Apr-26 | CE | 417.50 | 10.20 | -0.60 -5.56% |
11.50 9.75 |
218,400 | 168 | 23.26 | 91,000 | 27,300 42.86% |
| TATACONSUM | 28-Apr-26 | CE | 1,060.00 | 33.90 | 1.25 3.83% |
35.00 23.20 |
218,350 | 397 | 67.56 | 57,750 | 11,000 23.53% |
| VBL | 28-Apr-26 | CE | 440.00 | 2.90 | -0.80 -21.62% |
3.15 2.75 |
218,250 | 194 | 6.33 | 419,625 | 15,750 3.90% |
| BHEL | 28-Apr-26 | CE | 272.50 | 3.69 | 0.87 30.85% |
3.85 2.65 |
217,875 | 83 | 6.84 | 162,750 | -23,625 -12.68% |
| COFORGE | 28-Apr-26 | CE | 1,360.00 | 15.25 | 1.40 10.11% |
19.25 10.45 |
217,875 | 581 | 35.78 | 93,750 | 25,875 38.12% |
| VOLTAS | 28-Apr-26 | CE | 1,200.00 | 67.50 | -20.40 -23.21% |
80.80 60.90 |
217,875 | 581 | 148.44 | 116,250 | 26,625 29.71% |
| ADANIGREEN | 28-Apr-26 | CE | 970.00 | 28.50 | -1.80 -5.94% |
34.60 23.45 |
217,800 | 363 | 62.47 | 63,000 | -15,600 -19.85% |
| ICICIBANK | 28-Apr-26 | CE | 1,310.00 | 10.75 | 1.75 19.44% |
11.10 6.60 |
217,000 | 310 | 19.81 | 177,100 | 23,800 15.53% |
| ADANIENT | 28-Apr-26 | CE | 1,920.00 | 69.30 | -11.85 -14.60% |
82.45 63.15 |
216,918 | 702 | 150.43 | 107,841 | 309 0.29% |
| HINDZINC | 28-Apr-26 | CE | 545.00 | 19.60 | 5.10 35.17% |
20.25 13.85 |
216,825 | 177 | 37.14 | 95,550 | -34,300 -26.42% |
| NIFTY | 21-Apr-26 | CE | 22,800.00 | 703.15 | 49.15 7.52% |
703.15 487.75 |
216,775 | 3,335 | 1,286.13 | 51,935 | 25,155 93.93% |
| GMRAIRPORT | 28-Apr-26 | CE | 99.00 | 1.04 | -0.09 -7.96% |
1.15 0.99 |
216,225 | 31 | 2.29 | 244,125 | 34,875 16.67% |
| KOTAKBANK | 28-Apr-26 | CE | 377.50 | 5.00 | -0.40 -7.41% |
5.25 4.30 |
216,000 | 108 | 10.41 | 446,000 | -8,000 -1.76% |
| MANAPPURAM | 28-Apr-26 | CE | 275.00 | 3.05 | -1.55 -33.70% |
4.05 3.05 |
216,000 | 72 | 7.41 | 882,000 | 84,000 10.53% |
| PNB | 26-May-26 | CE | 120.00 | 1.95 | -0.46 -19.09% |
2.12 1.75 |
216,000 | 27 | 4.13 | 328,000 | 112,000 51.85% |
| TMPV | 28-Apr-26 | CE | 400.00 | 0.30 | 0.00 0.00% |
0.30 0.25 |
216,000 | 270 | 0.63 | 1,375,200 | -48,800 -3.43% |
| ETERNAL | 28-Apr-26 | CE | 247.50 | 4.83 | -0.53 -9.89% |
5.82 4.41 |
215,825 | 89 | 10.64 | 150,350 | 36,375 31.91% |
| NIFTY | 28-Apr-26 | CE | 22,950.00 | 708.90 | 42.95 6.45% |
708.90 528.00 |
215,020 | 3,308 | 1,312.63 | 56,680 | -1,040 -1.80% |
| CONCOR | 28-Apr-26 | CE | 455.00 | 16.15 | -0.25 -1.52% |
16.95 14.65 |
215,000 | 172 | 34.23 | 67,500 | 3,750 5.88% |
| CIPLA | 28-Apr-26 | CE | 1,250.00 | 13.60 | -1.90 -12.26% |
17.70 11.45 |
214,875 | 573 | 32.83 | 203,625 | -750 -0.37% |
| BAJFINANCE | 28-Apr-26 | CE | 960.00 | 3.25 | 0.20 6.56% |
4.15 2.85 |
214,500 | 286 | 7.40 | 320,250 | -10,500 -3.17% |
| GAIL | 28-Apr-26 | CE | 146.00 | 4.40 | 0.55 14.29% |
4.63 3.55 |
214,200 | 68 | 8.63 | 330,750 | 28,350 9.38% |
| IEX | 28-Apr-26 | CE | 124.00 | 6.16 | 0.05 0.82% |
6.69 5.57 |
213,750 | 57 | 13.25 | 990,000 | 7,500 0.76% |
| NATIONALUM | 28-Apr-26 | CE | 445.00 | 7.00 | 0.35 5.26% |
8.90 7.00 |
213,750 | 57 | 17.27 | 423,750 | 26,250 6.60% |
| IDFCFIRSTB | 28-Apr-26 | CE | 82.00 | 0.02 | -0.02 -50.00% |
0.03 0.01 |
213,325 | 23 | 0.02 | 723,450 | 18,550 2.63% |
| BSE | 28-Apr-26 | CE | 3,250.00 | 35.30 | -11.85 -25.13% |
43.00 31.85 |
212,250 | 566 | 78.70 | 47,250 | 6,375 15.60% |
| SBIN | 28-Apr-26 | CE | 1,125.00 | 5.40 | -1.20 -18.18% |
6.00 4.75 |
212,250 | 283 | 11.25 | 179,250 | 30,000 20.10% |
| ADANIENT | 28-Apr-26 | CE | 1,860.00 | 101.10 | -13.60 -11.86% |
117.00 93.30 |
211,974 | 686 | 210.00 | 179,838 | -4,017 -2.18% |
| PGEL | 28-Apr-26 | CE | 530.00 | 3.70 | -2.65 -41.73% |
5.45 3.05 |
211,850 | 223 | 8.45 | 272,650 | 38,950 16.67% |
| VOLTAS | 28-Apr-26 | CE | 1,360.00 | 12.45 | -6.90 -35.66% |
19.00 10.70 |
211,500 | 564 | 27.83 | 191,625 | 11,625 6.46% |
| DMART | 28-Apr-26 | CE | 4,700.00 | 61.05 | -27.05 -30.70% |
91.25 57.75 |
211,350 | 1,409 | 158.22 | 103,050 | -5,250 -4.85% |
| NIFTY | 30-Jun-26 | CE | 25,500.00 | 166.35 | 1.45 0.88% |
166.75 135.05 |
211,315 | 3,251 | 332.31 | 762,190 | 2,535 0.33% |
| ITC | 28-Apr-26 | CE | 280.00 | 20.50 | 2.75 15.49% |
20.70 17.40 |
211,200 | 132 | 41.37 | 758,400 | -102,400 -11.90% |
| NIFTY | 07-Apr-26 | CE | 26,100.00 | 0.05 | -0.20 -80.00% |
0.60 0.05 |
210,210 | 3,234 | 0.38 | 109,265 | -29,835 -21.45% |
| INDIGO | 28-Apr-26 | CE | 4,600.00 | 68.30 | -14.10 -17.11% |
72.95 53.20 |
210,150 | 1,401 | 130.44 | 182,100 | -2,550 -1.38% |
| BHEL | 28-Apr-26 | CE | 235.00 | 23.80 | 4.95 26.26% |
23.80 16.12 |
210,000 | 80 | 39.90 | 78,750 | 36,750 87.50% |
| BHEL | 28-Apr-26 | CE | 295.00 | 0.91 | 0.12 15.19% |
0.92 0.61 |
210,000 | 80 | 1.62 | 220,500 | -23,625 -9.68% |
| BIOCON | 28-Apr-26 | CE | 430.00 | 0.20 | -0.15 -42.86% |
0.45 0.20 |
210,000 | 84 | 0.55 | 237,500 | 90,000 61.02% |
| FEDERALBNK | 28-Apr-26 | CE | 287.50 | 5.00 | 1.20 31.58% |
5.00 3.15 |
210,000 | 42 | 8.74 | 265,000 | -5,000 -1.85% |
| SIEMENS | 28-Apr-26 | CE | 3,100.00 | 105.00 | 0.30 0.29% |
112.80 85.00 |
210,000 | 1,200 | 215.17 | 86,625 | 28,700 49.55% |
| CGPOWER | 28-Apr-26 | CE | 690.00 | 30.40 | 2.15 7.61% |
31.85 21.80 |
209,950 | 247 | 58.74 | 82,450 | 3,400 4.30% |
| NIFTY | 29-Dec-26 | CE | 27,000.00 | 326.00 | 2.30 0.71% |
327.00 289.45 |
209,755 | 3,227 | 662.18 | 767,110 | 2,370 0.31% |
| DMART | 28-Apr-26 | CE | 4,800.00 | 40.20 | -19.00 -32.09% |
62.40 39.25 |
209,550 | 1,397 | 106.20 | 43,800 | -22,950 -34.38% |
| ONGC | 28-Apr-26 | CE | 294.00 | 5.35 | 1.00 22.99% |
5.70 4.30 |
209,250 | 93 | 10.42 | 319,500 | 69,750 27.93% |
| TATASTEEL | 28-Apr-26 | CE | 192.00 | 10.24 | 0.67 7.00% |
10.40 8.50 |
209,000 | 38 | 19.63 | 407,000 | 16,500 4.23% |
| UPL | 28-Apr-26 | CE | 680.00 | 3.60 | -0.65 -15.29% |
4.30 3.40 |
208,670 | 154 | 7.60 | 241,190 | 88,075 57.52% |
| NIFTY | 30-Jun-26 | CE | 28,000.00 | 24.60 | -2.45 -9.06% |
26.50 22.90 |
208,650 | 3,210 | 50.83 | 1,420,315 | -8,275 -0.58% |
| POLYCAB | 28-Apr-26 | CE | 7,300.00 | 219.70 | 67.90 44.73% |
232.40 125.50 |
208,375 | 1,667 | 423.69 | 47,375 | 16,500 53.44% |
| IRFC | 28-Apr-26 | CE | 101.00 | 1.17 | -0.01 -0.85% |
1.32 1.02 |
208,250 | 49 | 2.39 | 255,000 | 8,500 3.45% |
| HUDCO | 28-Apr-26 | CE | 177.50 | 5.45 | 0.51 10.32% |
5.52 4.11 |
208,125 | 75 | 10.18 | 222,000 | 30,525 15.94% |
| BANKINDIA | 28-Apr-26 | CE | 143.00 | 4.35 | -2.71 -38.39% |
5.00 4.05 |
208,000 | 40 | 9.53 | 218,400 | 20,800 10.53% |
| NBCC | 28-Apr-26 | CE | 86.00 | 3.64 | -0.29 -7.38% |
3.77 3.20 |
208,000 | 32 | 7.26 | 442,000 | 32,500 7.94% |
| TATATECH | 28-Apr-26 | CE | 600.00 | 5.10 | 0.70 15.91% |
5.80 3.50 |
208,000 | 260 | 10.36 | 292,800 | 16,800 6.09% |
| TCS | 28-Apr-26 | CE | 2,640.00 | 42.80 | 16.10 60.30% |
45.65 23.00 |
207,725 | 1,187 | 80.70 | 78,050 | 18,025 30.03% |
| HYUNDAI | 28-Apr-26 | CE | 1,900.00 | 13.40 | -0.60 -4.29% |
16.15 10.30 |
207,625 | 755 | 26.78 | 185,075 | 9,900 5.65% |
| RELIANCE | 28-Apr-26 | CE | 1,560.00 | 0.95 | -0.30 -24.00% |
1.20 0.85 |
207,500 | 415 | 1.99 | 257,000 | 10,000 4.05% |
| SHRIRAMFIN | 28-Apr-26 | CE | 1,050.00 | 7.35 | -0.60 -7.55% |
7.85 6.05 |
207,075 | 251 | 14.64 | 277,200 | -48,675 -14.94% |
| HINDUNILVR | 28-Apr-26 | CE | 2,180.00 | 23.80 | 5.35 29.00% |
24.05 13.35 |
206,700 | 689 | 35.51 | 69,600 | 20,100 40.61% |
| BDL | 28-Apr-26 | CE | 1,200.00 | 75.00 | 1.70 2.32% |
82.55 63.30 |
206,500 | 590 | 153.68 | 381,500 | -24,500 -6.03% |
| IEX | 28-Apr-26 | CE | 136.00 | 1.46 | -0.01 -0.68% |
1.58 1.26 |
206,250 | 55 | 2.97 | 90,000 | -33,750 -27.27% |
| MIDCPNIFTY | 28-Apr-26 | CE | 14,000.00 | 18.40 | -3.15 -14.62% |
21.80 15.05 |
205,680 | 1,028 | 38.30 | 203,040 | -7,440 -3.53% |
| TRENT | 28-Apr-26 | CE | 4,300.00 | 21.55 | -4.85 -18.37% |
37.00 21.25 |
205,600 | 2,056 | 56.68 | 62,000 | 10,800 21.09% |
| OFSS | 28-Apr-26 | CE | 7,500.00 | 146.60 | 38.60 35.74% |
163.50 92.70 |
205,275 | 2,737 | 301.49 | 44,850 | 7,575 20.32% |
| PATANJALI | 28-Apr-26 | CE | 470.00 | 12.55 | -2.60 -17.16% |
15.40 11.50 |
205,200 | 228 | 26.41 | 141,300 | 15,300 12.14% |
| BHARATFORG | 28-Apr-26 | CE | 1,640.00 | 85.65 | 2.35 2.82% |
87.80 57.40 |
205,000 | 410 | 136.24 | 44,000 | 12,500 39.68% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,300.00 | 119.00 | -7.85 -6.19% |
132.00 84.05 |
204,960 | 44 | 226.81 | 92,520 | -5,040 -5.17% |
| NHPC | 28-Apr-26 | CE | 86.00 | 0.23 | -0.11 -32.35% |
0.28 0.23 |
204,800 | 32 | 0.51 | 576,000 | 19,200 3.45% |
| VEDL | 28-Apr-26 | CE | 785.00 | 5.85 | 2.20 60.27% |
7.25 4.10 |
204,700 | 178 | 12.22 | 72,450 | 47,150 186.36% |
| AMBER | 28-Apr-26 | CE | 7,000.00 | 94.95 | -24.25 -20.34% |
119.70 86.10 |
204,500 | 2,045 | 211.31 | 87,300 | 8,900 11.35% |
| HYUNDAI | 28-Apr-26 | CE | 1,800.00 | 32.00 | 1.10 3.56% |
35.45 25.85 |
203,225 | 739 | 62.13 | 90,200 | -7,700 -7.87% |
| POLYCAB | 28-Apr-26 | CE | 8,000.00 | 33.15 | 10.00 43.20% |
39.00 18.50 |
203,125 | 1,625 | 64.70 | 110,750 | 10,500 10.47% |
| BANKNIFTY | 28-Apr-26 | CE | 52,800.00 | 1,484.90 | -106.05 -6.67% |
1,551.80 1,204.55 |
202,980 | 6,766 | 2,823.11 | 43,500 | 2,250 5.45% |
| ADANIPORTS | 28-Apr-26 | CE | 1,460.00 | 22.20 | -3.35 -13.11% |
26.45 19.60 |
202,825 | 427 | 46.16 | 249,375 | 29,450 13.39% |
| TECHM | 28-Apr-26 | CE | 1,640.00 | 4.60 | 0.80 21.05% |
5.95 2.95 |
202,800 | 338 | 10.69 | 93,000 | 27,000 40.91% |
| BLUESTARCO | 28-Apr-26 | CE | 1,600.00 | 45.20 | -16.25 -26.44% |
50.00 36.60 |
202,475 | 623 | 88.30 | 62,075 | 975 1.60% |
| HINDALCO | 28-Apr-26 | CE | 910.00 | 62.05 | 18.90 43.80% |
70.00 48.00 |
202,300 | 289 | 124.56 | 308,000 | -14,700 -4.56% |
| UPL | 28-Apr-26 | CE | 600.00 | 30.15 | -0.70 -2.27% |
31.90 27.60 |
201,895 | 149 | 59.94 | 1,166,655 | -27,100 -2.27% |
| GAIL | 28-Apr-26 | CE | 152.00 | 1.98 | 0.19 10.61% |
2.15 1.65 |
201,600 | 64 | 3.73 | 223,650 | 22,050 10.94% |
| HAL | 28-Apr-26 | CE | 3,750.00 | 162.85 | 26.45 19.39% |
173.70 116.30 |
201,600 | 1,344 | 291.82 | 65,250 | -5,400 -7.64% |
| MAXHEALTH | 28-Apr-26 | CE | 900.00 | 51.60 | -3.95 -7.11% |
53.95 35.95 |
201,600 | 384 | 83.74 | 45,675 | 24,675 117.50% |
| OIL | 28-Apr-26 | CE | 505.00 | 9.00 | 2.40 36.36% |
11.50 7.45 |
201,600 | 144 | 19.56 | 121,800 | 5,600 4.82% |
| EICHERMOT | 28-Apr-26 | CE | 6,600.00 | 265.20 | -2.05 -0.77% |
278.65 193.00 |
201,500 | 2,015 | 453.92 | 82,600 | 22,500 37.44% |
| BHARTIARTL | 28-Apr-26 | CE | 1,960.00 | 5.95 | 1.30 27.96% |
6.20 4.20 |
201,400 | 424 | 10.94 | 134,425 | -40,375 -23.10% |
| JUBLFOOD | 28-Apr-26 | CE | 540.00 | 0.30 | -1.10 -78.57% |
0.60 0.30 |
201,250 | 161 | 0.89 | 111,250 | 70,000 169.70% |
| DMART | 28-Apr-26 | CE | 5,000.00 | 15.95 | -9.60 -37.57% |
26.65 15.60 |
201,150 | 1,341 | 43.09 | 94,650 | 7,050 8.05% |
| SBICARD | 28-Apr-26 | CE | 630.00 | 30.10 | 1.90 6.74% |
30.60 23.10 |
200,800 | 251 | 53.03 | 129,600 | 22,400 20.90% |
| OFSS | 28-Apr-26 | CE | 7,100.00 | 317.85 | 78.60 32.85% |
342.00 251.00 |
200,550 | 2,674 | 616.35 | 13,725 | 600 4.57% |
| KOTAKBANK | 28-Apr-26 | CE | 395.00 | 1.70 | -0.05 -2.86% |
1.85 1.50 |
200,000 | 100 | 3.44 | 360,000 | 10,000 2.86% |
| RELIANCE | 28-Apr-26 | CE | 1,490.00 | 2.15 | -0.50 -18.87% |
2.40 1.75 |
200,000 | 400 | 3.92 | 409,500 | 42,000 11.43% |
| ADANIGREEN | 28-Apr-26 | CE | 980.00 | 25.00 | -1.80 -6.72% |
30.95 20.40 |
199,800 | 333 | 50.77 | 50,400 | 3,000 6.33% |
| HAL | 28-Apr-26 | CE | 3,850.00 | 108.05 | 17.95 19.92% |
119.90 74.90 |
199,800 | 1,332 | 208.37 | 71,100 | 30,900 76.87% |
| INFY | 28-Apr-26 | CE | 1,260.00 | 98.85 | 21.10 27.14% |
98.85 68.75 |
199,600 | 499 | 174.99 | 1,088,800 | -60,000 -5.22% |
| PPLPHARMA | 28-Apr-26 | CE | 190.00 | 0.07 | 0.00 0.00% |
0.07 0.05 |
199,500 | 76 | 0.12 | 330,750 | 196,875 147.06% |
| TRENT | 28-Apr-26 | CE | 3,950.00 | 88.90 | -13.65 -13.31% |
127.75 87.75 |
199,300 | 1,993 | 209.88 | 55,400 | 20,000 56.50% |
| UNIONBANK | 28-Apr-26 | CE | 202.50 | 0.75 | -0.20 -21.05% |
0.85 0.47 |
199,125 | 45 | 1.21 | 61,950 | -26,550 -30.00% |
| KFINTECH | 28-Apr-26 | CE | 920.00 | 25.40 | -12.20 -32.45% |
28.05 21.40 |
199,000 | 398 | 47.58 | 67,000 | 33,000 97.06% |
| INDIGO | 28-Apr-26 | CE | 4,700.00 | 47.35 | -9.05 -16.05% |
50.10 38.00 |
198,900 | 1,326 | 84.04 | 91,350 | -13,500 -12.88% |
| GODREJCP | 28-Apr-26 | CE | 1,200.00 | 1.20 | 0.20 20.00% |
3.25 1.20 |
198,500 | 397 | 4.25 | 88,000 | 13,000 17.33% |
| BEL | 28-Apr-26 | CE | 475.00 | 1.70 | -0.30 -15.00% |
2.10 1.70 |
198,075 | 139 | 3.76 | 815,100 | -9,975 -1.21% |
| HYUNDAI | 28-Apr-26 | CE | 1,700.00 | 70.55 | 3.55 5.30% |
74.50 59.50 |
198,000 | 720 | 130.48 | 58,300 | 6,050 11.58% |
| TATASTEEL | 28-Apr-26 | CE | 180.00 | 19.90 | 1.58 8.62% |
19.90 17.36 |
198,000 | 36 | 36.53 | 1,166,000 | 71,500 6.53% |
| BANKNIFTY | 28-Apr-26 | CE | 59,500.00 | 26.90 | -3.45 -11.37% |
28.65 23.10 |
197,940 | 6,598 | 51.13 | 110,880 | -13,020 -10.51% |
| ABB | 28-Apr-26 | CE | 6,300.00 | 198.50 | 11.05 5.89% |
212.05 144.90 |
197,875 | 1,583 | 360.33 | 76,750 | 6,000 8.48% |
| AUROPHARMA | 28-Apr-26 | CE | 1,300.00 | 60.50 | -7.45 -10.96% |
78.50 52.70 |
196,900 | 358 | 125.90 | 549,450 | 1,650 0.30% |
| CHOLAFIN | 28-Apr-26 | CE | 1,380.00 | 72.00 | 3.55 5.19% |
78.30 63.80 |
196,875 | 315 | 144.21 | 139,375 | 1,250 0.90% |
| RVNL | 28-Apr-26 | CE | 275.00 | 6.43 | -0.60 -8.53% |
7.15 5.60 |
196,725 | 129 | 12.28 | 268,400 | 19,825 7.98% |
| IREDA | 28-Apr-26 | CE | 114.00 | 5.93 | -0.25 -4.05% |
6.12 5.05 |
196,650 | 57 | 10.80 | 317,400 | 3,450 1.10% |
| DABUR | 28-Apr-26 | CE | 400.00 | 22.15 | -0.45 -1.99% |
23.55 19.60 |
196,250 | 157 | 44.16 | 242,500 | 86,250 55.20% |
| ONGC | 28-Apr-26 | CE | 306.00 | 2.55 | 0.45 21.43% |
2.95 2.05 |
195,750 | 87 | 4.78 | 1,183,500 | 29,250 2.53% |
| IRFC | 26-May-26 | CE | 100.00 | 3.00 | -0.18 -5.66% |
3.43 2.50 |
195,500 | 46 | 5.94 | 191,250 | 59,500 45.16% |
| NIFTY | 07-Apr-26 | CE | 26,050.00 | 0.05 | -0.20 -80.00% |
0.45 0.05 |
195,260 | 3,004 | 0.27 | 71,435 | -7,215 -9.17% |
| ASHOKLEY | 28-Apr-26 | CE | 205.00 | 0.12 | -0.01 -7.69% |
0.12 0.10 |
195,000 | 39 | 0.21 | 715,000 | 5,000 0.70% |
| FEDERALBNK | 28-Apr-26 | CE | 330.00 | 0.20 | -0.05 -20.00% |
0.20 0.15 |
195,000 | 39 | 0.37 | 130,000 | -25,000 -16.13% |
| INDHOTEL | 28-Apr-26 | CE | 790.00 | 0.10 | -0.05 -33.33% |
2.05 0.05 |
195,000 | 195 | 1.19 | 90,000 | 31,000 52.54% |
| TITAN | 28-Apr-26 | CE | 4,250.00 | 121.75 | -14.65 -10.74% |
128.00 98.60 |
194,775 | 1,113 | 219.04 | 49,525 | 22,925 86.18% |
| NIFTY | 13-Apr-26 | CE | 22,300.00 | 942.35 | 74.60 8.60% |
944.15 642.75 |
194,350 | 2,990 | 1,497.86 | 82,225 | -19,955 -19.53% |
| ICICIPRULI | 28-Apr-26 | CE | 600.00 | 1.15 | -0.10 -8.00% |
1.25 0.90 |
194,250 | 210 | 2.16 | 320,050 | -8,325 -2.54% |
| HCLTECH | 28-Apr-26 | CE | 1,540.00 | 7.90 | 1.65 26.40% |
11.25 5.90 |
193,900 | 554 | 18.27 | 76,300 | 20,650 37.11% |
| COLPAL | 28-Apr-26 | CE | 1,840.00 | 63.40 | 8.90 16.33% |
65.00 45.10 |
193,725 | 861 | 108.78 | 75,375 | -4,050 -5.10% |
| HDFCBANK | 28-Apr-26 | CE | 990.00 | 0.40 | -0.05 -11.11% |
0.45 0.35 |
193,600 | 352 | 0.74 | 600,050 | 18,700 3.22% |
| SAMMAANCAP | 28-Apr-26 | CE | 150.00 | 2.00 | -2.30 -53.49% |
3.99 1.51 |
193,500 | 45 | 4.99 | 6,540,300 | -129,000 -1.93% |
| ASTRAL | 28-Apr-26 | CE | 1,520.00 | 74.85 | 14.75 24.54% |
74.85 47.70 |
193,375 | 455 | 112.76 | 47,600 | 10,200 27.27% |
| TMPV | 28-Apr-26 | CE | 295.00 | 21.45 | 0.10 0.47% |
21.45 17.95 |
192,800 | 241 | 37.27 | 500,000 | 33,600 7.20% |
| BSE | 28-Apr-26 | CE | 3,150.00 | 57.50 | -18.15 -23.99% |
68.30 52.90 |
192,750 | 514 | 117.35 | 88,125 | 12,000 15.76% |
| JIOFIN | 28-Apr-26 | CE | 220.00 | 19.38 | -0.96 -4.72% |
20.12 17.85 |
192,700 | 82 | 36.32 | 665,050 | 4,700 0.71% |
| ANGELONE | 28-Apr-26 | CE | 275.00 | 2.91 | -0.43 -12.87% |
3.41 2.72 |
192,500 | 77 | 5.64 | 117,500 | -20,000 -14.55% |
| HDFCLIFE | 28-Apr-26 | CE | 610.00 | 6.50 | -1.45 -18.24% |
7.10 6.00 |
192,500 | 175 | 12.49 | 360,800 | 14,300 4.13% |
| TATASTEEL | 26-May-26 | CE | 220.00 | 3.18 | 0.15 4.95% |
3.18 2.75 |
192,500 | 35 | 5.76 | 275,000 | 104,500 61.29% |
| NIFTY | 07-Apr-26 | CE | 25,700.00 | 0.05 | -0.30 -85.71% |
0.55 0.05 |
192,335 | 2,959 | 0.25 | 54,600 | -44,590 -44.95% |
| POLYCAB | 28-Apr-26 | CE | 7,000.00 | 391.70 | 98.40 33.55% |
409.25 241.85 |
192,000 | 1,536 | 594.85 | 100,750 | -3,750 -3.59% |
| CDSL | 28-Apr-26 | CE | 1,400.00 | 3.05 | -1.45 -32.22% |
3.50 2.55 |
191,425 | 403 | 5.57 | 473,575 | 40,850 9.44% |
| JUBLFOOD | 28-Apr-26 | CE | 600.00 | 0.10 | -0.15 -60.00% |
0.15 0.10 |
191,250 | 153 | 0.21 | 96,250 | -1,250 -1.28% |
| BDL | 28-Apr-26 | CE | 1,260.00 | 45.10 | 1.30 2.97% |
50.55 35.70 |
191,100 | 546 | 86.89 | 107,800 | 14,700 15.79% |
| BANDHANBNK | 28-Apr-26 | CE | 175.00 | 0.79 | -0.51 -39.23% |
1.07 0.74 |
190,800 | 53 | 1.74 | 568,800 | -72,000 -11.24% |
| BLUESTARCO | 28-Apr-26 | CE | 1,800.00 | 7.20 | -4.15 -36.56% |
9.55 6.40 |
190,775 | 587 | 14.10 | 163,800 | 7,475 4.78% |
| MOTHERSON | 28-Apr-26 | CE | 111.00 | 4.11 | 0.03 0.74% |
4.21 3.76 |
190,650 | 31 | 7.61 | 658,050 | 12,300 1.90% |
| MOTHERSON | 28-Apr-26 | CE | 121.00 | 1.13 | 0.01 0.89% |
1.15 0.87 |
190,650 | 31 | 1.94 | 196,800 | 30,750 18.52% |
| NIFTY | 07-Apr-26 | CE | 25,350.00 | 0.10 | -0.30 -75.00% |
0.35 0.05 |
190,450 | 2,930 | 0.21 | 60,190 | -13,520 -18.34% |
| UNIONBANK | 26-May-26 | CE | 180.00 | 7.36 | -1.49 -16.84% |
7.47 5.95 |
190,275 | 43 | 12.86 | 146,025 | 141,600 3,200.00% |
| ICICIPRULI | 28-Apr-26 | CE | 520.00 | 17.70 | 0.60 3.51% |
18.20 14.20 |
189,625 | 205 | 31.55 | 127,650 | -3,700 -2.82% |
| ASTRAL | 28-Apr-26 | CE | 1,560.00 | 52.30 | 10.55 25.27% |
52.40 31.10 |
189,550 | 446 | 80.10 | 89,675 | 24,650 37.91% |
| INOXWIND | 28-Apr-26 | CE | 100.00 | 0.50 | -0.10 -16.67% |
0.59 0.42 |
189,475 | 53 | 0.89 | 1,966,250 | 35,750 1.85% |
| NIFTY | 07-Apr-26 | CE | 21,500.00 | 1,626.00 | 149.70 10.14% |
1,629.50 1,232.80 |
189,215 | 2,911 | 2,757.26 | 94,640 | -112,320 -54.27% |
| UNITDSPR | 28-Apr-26 | CE | 1,240.00 | 40.00 | -1.80 -4.31% |
49.00 31.95 |
188,800 | 472 | 73.48 | 82,800 | 12,400 17.61% |
| JUBLFOOD | 28-Apr-26 | CE | 405.00 | 20.50 | -98.75 -82.81% |
24.00 19.15 |
188,750 | 151 | 40.35 | 71,250 | 71,250 0.00% |
| JUBLFOOD | 28-Apr-26 | CE | 485.00 | 1.45 | -6.15 -80.92% |
3.20 1.35 |
188,750 | 151 | 3.59 | 113,750 | 45,000 65.45% |
| LT | 28-Apr-26 | CE | 4,100.00 | 18.20 | -1.40 -7.14% |
19.55 13.70 |
188,650 | 1,078 | 33.05 | 245,000 | 4,725 1.97% |
| VEDL | 28-Apr-26 | CE | 660.00 | 65.20 | 18.30 39.02% |
70.40 55.00 |
188,600 | 164 | 117.29 | 821,100 | -104,650 -11.30% |
| NIFTY | 07-Apr-26 | CE | 25,150.00 | 0.05 | -0.45 -90.00% |
0.65 0.05 |
188,435 | 2,899 | 0.32 | 83,785 | 21,450 34.41% |
| TATACONSUM | 28-Apr-26 | CE | 1,050.00 | 38.55 | 0.45 1.18% |
40.75 27.80 |
188,100 | 342 | 67.36 | 92,400 | 8,250 9.80% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,760.00 | 23.35 | 0.25 1.08% |
26.65 18.20 |
188,000 | 752 | 40.74 | 344,750 | 10,750 3.22% |
| SBICARD | 28-Apr-26 | CE | 800.00 | 0.45 | -0.10 -18.18% |
0.55 0.40 |
188,000 | 235 | 0.92 | 747,200 | 11,200 1.52% |
| AMBUJACEM | 28-Apr-26 | CE | 470.00 | 2.45 | -1.10 -30.99% |
3.00 2.15 |
187,950 | 179 | 4.91 | 113,400 | -3,150 -2.70% |
| LICI | 28-Apr-26 | CE | 750.00 | 21.50 | -2.70 -11.16% |
22.00 19.15 |
187,600 | 268 | 38.74 | 253,400 | 2,100 0.84% |
| UNITDSPR | 28-Apr-26 | CE | 1,500.00 | 1.10 | 0.00 0.00% |
1.50 0.60 |
187,600 | 469 | 1.76 | 284,000 | -38,000 -11.80% |
| RECLTD | 28-Apr-26 | CE | 337.50 | 8.80 | 0.60 7.32% |
8.90 7.30 |
187,600 | 134 | 15.72 | 91,000 | 5,600 6.56% |
| TATACONSUM | 28-Apr-26 | CE | 1,070.00 | 29.25 | 2.00 7.34% |
29.45 19.25 |
187,550 | 341 | 49.83 | 44,000 | 18,150 70.21% |
| JINDALSTEL | 28-Apr-26 | CE | 1,250.00 | 10.95 | 4.95 82.50% |
11.30 5.65 |
187,500 | 300 | 16.22 | 83,125 | -18,750 -18.40% |
| TECHM | 28-Apr-26 | CE | 1,580.00 | 11.05 | 1.95 21.43% |
14.35 8.75 |
186,600 | 311 | 22.88 | 79,200 | 13,800 21.10% |
| BLUESTARCO | 28-Apr-26 | CE | 1,700.00 | 18.60 | -8.95 -32.49% |
24.00 15.55 |
186,550 | 574 | 33.52 | 124,475 | -13,650 -9.88% |
| BHEL | 28-Apr-26 | CE | 237.50 | 21.71 | 4.77 28.16% |
22.07 14.68 |
186,375 | 71 | 32.24 | 99,750 | 26,250 35.71% |
| ADANIENSOL | 28-Apr-26 | CE | 1,050.00 | 25.60 | -2.30 -8.24% |
29.50 21.30 |
186,300 | 276 | 48.92 | 154,575 | 28,350 22.46% |
| BPCL | 28-Apr-26 | CE | 405.00 | 0.10 | -3.00 -96.77% |
0.10 0.05 |
185,650 | 94 | 0.09 | 148,125 | 144,175 3,650.00% |
| VBL | 28-Apr-26 | CE | 430.00 | 4.70 | -0.85 -15.32% |
4.90 4.20 |
185,625 | 165 | 8.37 | 420,750 | -19,125 -4.35% |
| INFY | 28-Apr-26 | CE | 1,430.00 | 13.05 | 9.70 289.55% |
13.20 8.05 |
185,600 | 464 | 19.60 | 66,000 | 66,000 0.00% |
| ITC | 26-May-26 | CE | 310.00 | 6.15 | 1.00 19.42% |
6.15 3.95 |
185,600 | 116 | 10.60 | 310,400 | -11,200 -3.48% |
| NHPC | 28-Apr-26 | CE | 81.00 | 0.76 | -0.29 -27.62% |
0.90 0.76 |
185,600 | 29 | 1.58 | 1,369,600 | 0 0.00% |
| KFINTECH | 28-Apr-26 | CE | 860.00 | 55.95 | -16.50 -22.77% |
55.95 47.00 |
185,500 | 371 | 96.27 | 39,000 | 18,500 90.24% |
| BIOCON | 28-Apr-26 | CE | 425.00 | 0.30 | -0.25 -45.45% |
0.40 0.30 |
185,000 | 74 | 0.56 | 195,000 | 167,500 609.09% |
| COCHINSHIP | 28-Apr-26 | CE | 1,400.00 | 46.85 | 2.80 6.36% |
55.00 38.00 |
184,800 | 462 | 86.28 | 120,800 | -8,400 -6.50% |
| MARICO | 28-Apr-26 | CE | 780.00 | 9.60 | 0.90 10.34% |
9.80 6.40 |
184,800 | 154 | 15.74 | 159,600 | -36,000 -18.40% |
| CAMS | 28-Apr-26 | CE | 700.00 | 12.95 | 0.95 7.92% |
13.45 9.25 |
184,500 | 246 | 21.27 | 190,500 | -24,750 -11.50% |
| HINDPETRO | 28-Apr-26 | CE | 310.00 | 28.30 | -0.50 -1.74% |
30.10 22.20 |
184,275 | 91 | 45.28 | 113,400 | 2,025 1.82% |
| ICICIBANK | 28-Apr-26 | CE | 1,340.00 | 5.50 | 0.70 14.58% |
5.70 3.50 |
184,100 | 263 | 8.93 | 326,900 | -57,400 -14.94% |
| AUBANK | 28-Apr-26 | CE | 910.00 | 25.35 | -2.15 -7.82% |
27.10 20.00 |
184,000 | 184 | 44.80 | 168,000 | 4,000 2.44% |
| PNB | 28-Apr-26 | CE | 121.00 | 0.38 | -0.24 -38.71% |
0.46 0.38 |
184,000 | 23 | 0.79 | 408,000 | -32,000 -7.27% |
| PNB | 28-Apr-26 | CE | 135.00 | 0.06 | -0.02 -25.00% |
0.06 0.05 |
184,000 | 23 | 0.09 | 424,000 | 80,000 23.26% |
| DABUR | 28-Apr-26 | CE | 460.00 | 1.35 | -0.10 -6.90% |
1.50 1.00 |
183,750 | 147 | 2.46 | 336,250 | 36,250 12.08% |
| HDFCBANK | 28-Apr-26 | CE | 880.00 | 2.00 | -0.25 -11.11% |
2.10 1.75 |
183,700 | 334 | 3.51 | 854,150 | 55,000 6.88% |
| HDFCLIFE | 28-Apr-26 | CE | 650.00 | 1.25 | -0.55 -30.56% |
1.60 1.25 |
183,700 | 167 | 2.61 | 660,000 | -22,000 -3.23% |
| RVNL | 28-Apr-26 | CE | 320.00 | 0.75 | -0.24 -24.24% |
0.97 0.70 |
183,000 | 120 | 1.41 | 536,800 | 57,950 12.10% |
| NIFTY | 07-Apr-26 | CE | 25,950.00 | 0.05 | -0.20 -80.00% |
0.60 0.05 |
182,065 | 2,801 | 0.33 | 53,495 | -46,280 -46.38% |
| MARUTI | 28-Apr-26 | CE | 13,000.00 | 296.95 | 29.30 10.95% |
315.15 220.30 |
182,050 | 3,641 | 487.73 | 119,650 | 1,900 1.61% |
| PREMIERENE | 28-Apr-26 | CE | 930.00 | 49.75 | 7.75 18.45% |
58.95 43.00 |
181,700 | 316 | 92.98 | 31,625 | -12,650 -28.57% |
| PHOENIXLTD | 28-Apr-26 | CE | 1,640.00 | 38.30 | 14.55 61.26% |
39.40 16.75 |
181,300 | 518 | 54.63 | 47,950 | 31,850 197.83% |
| DRREDDY | 28-Apr-26 | CE | 1,400.00 | 1.10 | -0.15 -12.00% |
1.20 0.90 |
181,250 | 290 | 1.96 | 237,500 | 3,125 1.33% |
| LAURUSLABS | 28-Apr-26 | CE | 1,150.00 | 10.30 | -1.55 -13.08% |
14.40 10.10 |
180,200 | 212 | 22.53 | 234,600 | 90,950 63.31% |
| FEDERALBNK | 28-Apr-26 | CE | 292.50 | 3.35 | 0.75 28.85% |
3.60 2.30 |
180,000 | 36 | 5.44 | 260,000 | 65,000 33.33% |
| FEDERALBNK | 28-Apr-26 | CE | 340.00 | 0.05 | -0.05 -50.00% |
0.10 0.05 |
180,000 | 36 | 0.16 | 215,000 | 25,000 13.16% |
| NATIONALUM | 28-Apr-26 | CE | 422.50 | 14.20 | 0.85 6.37% |
17.50 14.20 |
180,000 | 48 | 27.41 | 123,750 | 33,750 37.50% |
| NTPC | 28-Apr-26 | CE | 387.50 | 2.45 | 0.10 4.26% |
2.95 2.00 |
180,000 | 120 | 4.59 | 162,000 | -55,500 -25.52% |
| HINDUNILVR | 28-Apr-26 | CE | 2,040.00 | 100.00 | 19.95 24.92% |
101.70 65.50 |
179,700 | 599 | 139.18 | 88,200 | -1,500 -1.67% |
| LICHSGFIN | 28-Apr-26 | CE | 550.00 | 4.50 | -1.20 -21.05% |
5.65 4.20 |
179,000 | 179 | 8.16 | 588,000 | -2,000 -0.34% |
| RELIANCE | 28-Apr-26 | CE | 1,530.00 | 1.30 | -0.40 -23.53% |
1.50 1.20 |
179,000 | 358 | 2.34 | 388,500 | 19,000 5.14% |
| IRFC | 28-Apr-26 | CE | 99.00 | 1.59 | -0.02 -1.24% |
1.79 1.42 |
178,500 | 42 | 2.82 | 259,250 | 8,500 3.39% |
| ASIANPAINT | 28-Apr-26 | CE | 2,160.00 | 99.95 | 1.85 1.89% |
99.95 76.85 |
178,250 | 713 | 157.52 | 129,750 | 47,250 57.27% |
| COALINDIA | 28-Apr-26 | CE | 520.00 | 0.90 | 0.00 0.00% |
1.20 0.80 |
178,200 | 132 | 1.64 | 461,700 | 22,950 5.23% |
| COLPAL | 28-Apr-26 | CE | 2,000.00 | 11.00 | 1.05 10.55% |
11.65 7.95 |
178,200 | 792 | 17.84 | 272,925 | 48,150 21.42% |
| POLICYBZR | 28-Apr-26 | CE | 1,500.00 | 47.20 | -4.65 -8.97% |
49.60 36.00 |
178,150 | 509 | 77.26 | 156,100 | 15,050 10.67% |
| LICHSGFIN | 28-Apr-26 | CE | 515.00 | 16.85 | -3.30 -16.38% |
19.30 15.90 |
178,000 | 178 | 30.54 | 133,000 | 8,000 6.40% |
| ASIANPAINT | 28-Apr-26 | CE | 2,180.00 | 85.40 | -0.90 -1.04% |
87.55 66.65 |
177,750 | 711 | 140.33 | 99,500 | 30,250 43.68% |
| PRESTIGE | 28-Apr-26 | CE | 1,180.00 | 82.05 | 21.20 34.84% |
92.95 51.60 |
177,750 | 395 | 132.51 | 40,950 | -13,950 -25.41% |
| HUDCO | 28-Apr-26 | CE | 162.50 | 14.14 | 2.57 22.21% |
14.81 13.11 |
177,600 | 64 | 24.86 | 241,425 | 158,175 190.00% |
| INDUSINDBK | 28-Apr-26 | CE | 830.00 | 13.00 | -2.70 -17.20% |
14.60 11.30 |
177,100 | 253 | 22.88 | 162,400 | -8,400 -4.92% |
| WIPRO | 26-May-26 | CE | 200.00 | 11.25 | 2.43 27.55% |
11.70 9.40 |
177,000 | 59 | 19.24 | 204,000 | -9,000 -4.23% |
| BANKINDIA | 28-Apr-26 | CE | 144.00 | 4.02 | -2.44 -37.77% |
4.52 3.66 |
176,800 | 34 | 7.13 | 494,000 | 0 0.00% |
| GLENMARK | 28-Apr-26 | CE | 2,200.00 | 35.95 | -1.90 -5.02% |
48.80 28.90 |
176,250 | 470 | 67.68 | 153,750 | -6,000 -3.76% |
| HINDPETRO | 28-Apr-26 | CE | 430.00 | 0.50 | -0.05 -9.09% |
0.50 0.25 |
176,175 | 87 | 0.51 | 89,100 | -10,125 -10.20% |
| INDHOTEL | 28-Apr-26 | CE | 585.00 | 32.40 | 2.85 9.64% |
33.85 21.00 |
176,000 | 176 | 48.19 | 150,000 | 11,000 7.91% |
| HDFCBANK | 28-Apr-26 | CE | 845.00 | 4.10 | -0.65 -13.68% |
4.35 3.65 |
175,450 | 319 | 7.05 | 312,950 | 7,150 2.34% |
| ADANIGREEN | 28-Apr-26 | CE | 1,050.00 | 9.15 | -1.65 -15.28% |
12.50 7.30 |
175,200 | 292 | 17.13 | 120,000 | -6,600 -5.21% |
| ASHOKLEY | 28-Apr-26 | CE | 135.00 | 19.58 | 1.76 9.88% |
19.78 14.75 |
175,000 | 35 | 30.10 | 380,000 | 60,000 18.75% |
| INDIANB | 28-Apr-26 | CE | 940.00 | 21.50 | -1.10 -4.87% |
22.45 17.05 |
174,000 | 174 | 33.72 | 88,000 | -3,000 -3.30% |
| LODHA | 28-Apr-26 | CE | 780.00 | 11.90 | 0.50 4.39% |
14.40 9.80 |
173,700 | 386 | 21.40 | 90,450 | 5,400 6.35% |
| LAURUSLABS | 28-Apr-26 | CE | 1,200.00 | 4.40 | -0.75 -14.56% |
6.45 4.25 |
173,400 | 204 | 9.47 | 187,850 | -12,750 -6.36% |
| SUNPHARMA | 28-Apr-26 | CE | 1,760.00 | 22.40 | 5.30 30.99% |
24.00 14.85 |
173,250 | 495 | 34.65 | 131,950 | -15,750 -10.66% |
| INDIANB | 28-Apr-26 | CE | 880.00 | 50.10 | -1.00 -1.96% |
51.00 40.00 |
173,000 | 173 | 76.83 | 126,000 | 1,000 0.80% |
| DMART | 28-Apr-26 | CE | 4,550.00 | 109.15 | -37.85 -25.75% |
153.15 108.85 |
172,950 | 1,153 | 226.75 | 41,550 | 15,450 59.20% |
| POWERGRID | 28-Apr-26 | CE | 330.00 | 0.55 | -0.20 -26.67% |
0.70 0.55 |
172,900 | 91 | 1.04 | 1,328,100 | 0 0.00% |
| RELIANCE | 28-Apr-26 | CE | 1,540.00 | 1.25 | -0.25 -16.67% |
1.35 1.10 |
172,500 | 345 | 2.05 | 289,500 | 500 0.17% |
| INDUSINDBK | 28-Apr-26 | CE | 810.00 | 20.00 | -3.15 -13.61% |
21.90 17.25 |
172,200 | 246 | 33.49 | 99,400 | -7,000 -6.58% |
| MAXHEALTH | 28-Apr-26 | CE | 970.00 | 16.50 | -0.70 -4.07% |
17.20 9.80 |
172,200 | 328 | 20.78 | 75,075 | 13,650 22.22% |
| MOTHERSON | 28-Apr-26 | CE | 123.00 | 0.85 | -0.02 -2.30% |
0.89 0.72 |
172,200 | 28 | 1.41 | 166,050 | 36,900 28.57% |
| ETERNAL | 28-Apr-26 | CE | 252.50 | 3.55 | -0.41 -10.35% |
4.33 2.88 |
172,175 | 71 | 6.15 | 196,425 | 99,425 102.50% |
| TCS | 28-Apr-26 | CE | 2,660.00 | 36.75 | 13.65 59.09% |
39.45 19.75 |
172,025 | 983 | 56.96 | 68,075 | 12,950 23.49% |
| ASIANPAINT | 28-Apr-26 | CE | 2,400.00 | 12.80 | -0.60 -4.48% |
13.00 9.55 |
172,000 | 688 | 19.83 | 238,250 | 50,250 26.73% |
| PAYTM | 28-Apr-26 | CE | 1,140.00 | 7.70 | -2.20 -22.22% |
10.90 7.30 |
171,825 | 237 | 14.38 | 156,600 | 86,275 122.68% |
| CGPOWER | 28-Apr-26 | CE | 770.00 | 5.50 | 0.10 1.85% |
6.00 3.85 |
171,700 | 202 | 9.17 | 171,700 | 89,250 108.25% |
| LT | 28-Apr-26 | CE | 3,740.00 | 123.75 | -8.65 -6.53% |
131.00 101.15 |
171,500 | 980 | 207.96 | 94,850 | 14,700 18.34% |
| SUZLON | 28-Apr-26 | CE | 52.00 | 0.09 | -0.01 -10.00% |
0.10 0.08 |
171,475 | 19 | 0.15 | 1,290,575 | 81,225 6.72% |
| ADANIENSOL | 28-Apr-26 | CE | 1,100.00 | 13.00 | -1.95 -13.04% |
16.40 11.05 |
171,450 | 254 | 23.32 | 130,950 | 6,075 4.86% |
| LT | 28-Apr-26 | CE | 4,200.00 | 9.65 | -0.90 -8.53% |
10.75 7.00 |
171,325 | 979 | 15.66 | 264,775 | 9,800 3.84% |
| AMBUJACEM | 28-Apr-26 | CE | 445.00 | 7.25 | -2.70 -27.14% |
8.75 6.35 |
171,150 | 163 | 12.36 | 81,900 | 18,900 30.00% |
| NIFTY | 21-Apr-26 | CE | 23,100.00 | 523.90 | 43.55 9.07% |
530.25 350.05 |
171,080 | 2,632 | 801.25 | 65,520 | 41,860 176.92% |
| COLPAL | 28-Apr-26 | CE | 1,900.00 | 35.20 | 4.90 16.17% |
36.25 24.25 |
171,000 | 760 | 52.05 | 159,525 | -21,375 -11.82% |
| DLF | 28-Apr-26 | CE | 620.00 | 1.95 | -0.05 -2.50% |
2.15 1.50 |
170,775 | 207 | 3.28 | 458,700 | 8,250 1.83% |
| EICHERMOT | 28-Apr-26 | CE | 6,800.00 | 165.05 | -8.25 -4.76% |
175.00 117.30 |
170,600 | 1,706 | 233.67 | 88,400 | 10,600 13.62% |
| CDSL | 28-Apr-26 | CE | 1,180.00 | 56.70 | -6.85 -10.78% |
58.75 51.40 |
170,525 | 359 | 93.79 | 156,275 | 2,850 1.86% |
| MUTHOOTFIN | 28-Apr-26 | CE | 3,500.00 | 38.35 | -12.45 -24.51% |
49.80 37.50 |
170,500 | 620 | 71.64 | 99,275 | 6,325 6.80% |
| TRENT | 28-Apr-26 | CE | 4,400.00 | 14.50 | -3.50 -19.44% |
25.35 14.20 |
170,400 | 1,704 | 32.65 | 57,200 | -1,300 -2.22% |
| VEDL | 26-May-26 | CE | 700.00 | 45.65 | 13.80 43.33% |
48.75 35.30 |
170,200 | 148 | 73.83 | 190,900 | -33,350 -14.87% |
| GAIL | 28-Apr-26 | CE | 141.00 | 7.81 | 1.18 17.80% |
7.81 5.89 |
170,100 | 54 | 11.28 | 365,400 | 15,750 4.50% |
| JSWSTEEL | 28-Apr-26 | CE | 1,170.00 | 35.05 | 4.70 15.49% |
35.80 26.00 |
170,100 | 252 | 51.52 | 100,575 | 12,825 14.62% |
| DIVISLAB | 28-Apr-26 | CE | 5,800.00 | 214.90 | 9.00 4.37% |
252.60 154.90 |
170,000 | 1,700 | 356.47 | 28,500 | -2,500 -8.06% |
| AXISBANK | 28-Apr-26 | CE | 1,330.00 | 11.75 | -0.95 -7.48% |
13.40 8.75 |
170,000 | 272 | 17.92 | 105,000 | 6,875 7.01% |
| VMM | 28-Apr-26 | CE | 114.00 | 4.15 | -0.95 -18.63% |
5.40 4.15 |
169,750 | 35 | 8.20 | 97,000 | 72,750 300.00% |
| RELIANCE | 26-May-26 | CE | 1,600.00 | 3.25 | -0.75 -18.75% |
3.90 3.00 |
169,500 | 339 | 5.58 | 774,500 | 39,000 5.30% |
| SAIL | 26-May-26 | CE | 160.00 | 12.30 | -0.48 -3.76% |
12.55 9.50 |
169,200 | 36 | 19.83 | 202,100 | 94,000 86.96% |
| PHOENIXLTD | 28-Apr-26 | CE | 1,580.00 | 67.50 | 21.05 45.32% |
70.05 35.00 |
169,050 | 483 | 102.60 | 41,650 | 31,500 310.34% |
| NBCC | 28-Apr-26 | CE | 83.00 | 5.24 | -0.17 -3.14% |
5.36 4.65 |
169,000 | 26 | 8.50 | 455,000 | 52,000 12.90% |
| NBCC | 28-Apr-26 | CE | 92.00 | 1.60 | -0.15 -8.57% |
1.67 1.32 |
169,000 | 26 | 2.60 | 370,500 | 26,000 7.55% |
| JUBLFOOD | 28-Apr-26 | CE | 390.00 | 29.50 | -21.40 -42.04% |
37.95 27.80 |
168,750 | 135 | 53.60 | 141,250 | 71,250 101.79% |
| HCLTECH | 28-Apr-26 | CE | 1,360.00 | 76.15 | 15.10 24.73% |
85.00 54.80 |
168,700 | 482 | 131.43 | 279,300 | -35,700 -11.33% |
| NIFTY | 28-Apr-26 | CE | 23,150.00 | 582.10 | 32.10 5.84% |
592.40 430.10 |
168,090 | 2,586 | 876.34 | 78,325 | -21,125 -21.24% |
| ABB | 28-Apr-26 | CE | 6,200.00 | 246.40 | 11.30 4.81% |
262.50 183.10 |
168,000 | 1,344 | 391.69 | 61,125 | 5,375 9.64% |
| BHARATFORG | 28-Apr-26 | CE | 2,000.00 | 2.55 | -0.40 -13.56% |
2.70 1.95 |
168,000 | 336 | 3.88 | 294,500 | 40,000 15.72% |
| RECLTD | 28-Apr-26 | CE | 380.00 | 0.70 | -0.10 -12.50% |
0.75 0.60 |
168,000 | 120 | 1.19 | 667,800 | 47,600 7.67% |
| SBIN | 28-Apr-26 | CE | 1,005.00 | 49.75 | -5.40 -9.79% |
51.85 43.55 |
168,000 | 224 | 79.55 | 267,000 | -6,000 -2.20% |
| 360ONE | 28-Apr-26 | CE | 1,000.00 | 12.65 | -3.95 -23.80% |
16.55 10.40 |
167,500 | 335 | 19.93 | 109,000 | 32,000 41.56% |
| ABCAPITAL | 28-Apr-26 | CE | 350.00 | 1.45 | -0.35 -19.44% |
1.70 1.35 |
167,400 | 54 | 2.46 | 613,800 | 24,800 4.21% |
| EXIDEIND | 28-Apr-26 | CE | 295.00 | 13.80 | -2.10 -13.21% |
13.95 8.70 |
167,400 | 93 | 21.49 | 367,200 | 84,600 29.94% |
| LICHSGFIN | 28-Apr-26 | CE | 540.00 | 6.80 | -1.75 -20.47% |
8.20 6.40 |
167,000 | 167 | 11.59 | 238,000 | 27,000 12.80% |
| HINDZINC | 28-Apr-26 | CE | 620.00 | 2.60 | 0.80 44.44% |
2.60 1.65 |
166,600 | 136 | 3.47 | 338,100 | 56,350 20.00% |
| EICHERMOT | 28-Apr-26 | CE | 6,700.00 | 214.20 | -4.70 -2.15% |
223.20 151.30 |
166,400 | 1,664 | 296.97 | 69,200 | 14,900 27.44% |
| UNITDSPR | 28-Apr-26 | CE | 1,320.00 | 11.35 | -0.25 -2.16% |
15.30 8.75 |
166,400 | 416 | 18.24 | 170,000 | 25,200 17.40% |
| PHOENIXLTD | 28-Apr-26 | CE | 1,560.00 | 79.95 | 24.60 44.44% |
82.05 41.05 |
166,250 | 475 | 117.11 | 38,850 | 18,900 94.74% |
| KPITTECH | 28-Apr-26 | CE | 740.00 | 24.05 | 3.40 16.46% |
25.20 17.80 |
166,175 | 391 | 37.47 | 89,675 | 28,050 45.52% |
| INFY | 28-Apr-26 | CE | 1,410.00 | 17.85 | 6.00 50.63% |
17.85 11.00 |
166,000 | 415 | 24.35 | 72,800 | 6,400 9.64% |
| INDIGO | 28-Apr-26 | CE | 4,350.00 | 156.00 | -29.05 -15.70% |
185.05 130.00 |
165,900 | 1,106 | 239.10 | 82,050 | 10,950 15.40% |
| FORTIS | 28-Apr-26 | CE | 950.00 | 3.20 | 2.95 1,180.00% |
3.75 2.45 |
165,850 | 214 | 5.59 | 39,525 | 33,325 537.50% |
| MAZDOCK | 28-Apr-26 | CE | 2,320.00 | 111.00 | -2.05 -1.81% |
122.80 100.00 |
165,600 | 828 | 188.68 | 69,800 | -800 -1.13% |
| SRF | 28-Apr-26 | CE | 2,600.00 | 29.00 | -10.95 -27.41% |
36.40 24.25 |
165,400 | 827 | 46.99 | 172,600 | 5,800 3.48% |
| BIOCON | 28-Apr-26 | CE | 310.00 | 35.85 | -29.60 -45.23% |
45.50 35.10 |
165,000 | 66 | 67.60 | 110,000 | 110,000 0.00% |
| BIOCON | 28-Apr-26 | CE | 460.00 | 0.10 | -0.05 -33.33% |
0.15 0.10 |
165,000 | 66 | 0.17 | 160,000 | 102,500 178.26% |
| MANAPPURAM | 28-Apr-26 | CE | 250.00 | 13.30 | -4.10 -23.56% |
15.70 12.80 |
165,000 | 55 | 22.23 | 444,000 | 78,000 21.31% |
| NESTLEIND | 28-Apr-26 | CE | 1,300.00 | 6.00 | -0.55 -8.40% |
6.55 4.50 |
165,000 | 330 | 9.06 | 176,500 | 41,000 30.26% |
| ITC | 26-May-26 | CE | 320.00 | 3.45 | 0.45 15.00% |
3.45 2.90 |
164,800 | 103 | 5.32 | 259,200 | 44,800 20.90% |
| WAAREEENER | 28-Apr-26 | CE | 3,500.00 | 25.20 | -1.50 -5.62% |
28.20 20.05 |
164,500 | 940 | 40.57 | 137,375 | -2,800 -2.00% |
| APOLLOHOSP | 28-Apr-26 | CE | 7,500.00 | 136.80 | -24.85 -15.37% |
150.00 115.00 |
164,375 | 1,315 | 215.31 | 82,875 | 1,875 2.31% |
| ONGC | 28-Apr-26 | CE | 270.00 | 20.20 | 3.00 17.44% |
20.95 16.00 |
164,250 | 73 | 32.59 | 913,500 | 31,500 3.57% |
| SHRIRAMFIN | 28-Apr-26 | CE | 1,100.00 | 3.35 | -0.40 -10.67% |
3.70 2.85 |
164,175 | 199 | 5.42 | 699,600 | 23,925 3.54% |
| HINDUNILVR | 28-Apr-26 | CE | 2,500.00 | 0.95 | -0.10 -9.52% |
1.15 0.60 |
164,100 | 547 | 1.49 | 150,900 | -10,200 -6.33% |
| DRREDDY | 28-Apr-26 | CE | 1,280.00 | 7.10 | -3.80 -34.86% |
9.95 6.00 |
163,750 | 262 | 12.46 | 170,625 | 29,375 20.80% |
| SBIN | 26-May-26 | CE | 1,100.00 | 22.00 | -1.50 -6.38% |
23.20 19.65 |
163,500 | 218 | 34.68 | 309,750 | 44,250 16.67% |
| NIFTY | 30-Jun-26 | CE | 27,000.00 | 42.60 | -0.75 -1.73% |
43.45 37.05 |
163,020 | 2,508 | 66.32 | 2,934,790 | 24,855 0.85% |
| DALBHARAT | 28-Apr-26 | CE | 1,900.00 | 49.00 | -18.00 -26.87% |
70.00 46.05 |
162,825 | 501 | 89.49 | 145,925 | 36,075 32.84% |
| BAJFINANCE | 28-Apr-26 | CE | 820.00 | 54.00 | 1.80 3.45% |
59.25 49.70 |
162,750 | 217 | 88.19 | 560,250 | -3,750 -0.66% |
| TECHM | 28-Apr-26 | CE | 1,420.00 | 77.75 | 10.50 15.61% |
87.30 61.30 |
162,600 | 271 | 121.20 | 664,800 | -5,400 -0.81% |
| TATAPOWER | 28-Apr-26 | CE | 397.50 | 7.20 | 0.05 0.70% |
8.10 6.15 |
162,400 | 112 | 11.53 | 385,700 | 0 0.00% |
| ULTRACEMCO | 28-Apr-26 | CE | 11,000.00 | 335.00 | -41.90 -11.12% |
359.95 298.80 |
162,200 | 3,244 | 537.40 | 53,850 | 12,850 31.34% |
| CANBK | 26-May-26 | CE | 150.00 | 2.25 | -0.20 -8.16% |
2.26 2.07 |
162,000 | 24 | 3.52 | 330,750 | 27,000 8.89% |
| BANKNIFTY | 28-Apr-26 | CE | 51,900.00 | 2,058.10 | -81.85 -3.82% |
2,113.00 1,689.00 |
161,910 | 5,397 | 2,942.92 | 18,300 | 480 2.69% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,600.00 | 55.95 | -5.35 -8.73% |
62.75 41.90 |
161,760 | 196 | 90.31 | 84,840 | -12,120 -12.50% |
| ZYDUSLIFE | 28-Apr-26 | CE | 890.00 | 16.45 | 1.35 8.94% |
19.30 11.00 |
161,100 | 179 | 25.65 | 126,000 | 2,700 2.19% |
| KPITTECH | 28-Apr-26 | CE | 730.00 | 28.15 | 4.20 17.54% |
29.00 20.40 |
161,075 | 379 | 42.25 | 64,600 | 31,875 97.40% |
| ICICIBANK | 28-Apr-26 | CE | 1,380.00 | 2.35 | 0.25 11.90% |
2.45 1.60 |
161,000 | 230 | 3.12 | 161,000 | 40,600 33.72% |
| INDUSINDBK | 28-Apr-26 | CE | 900.00 | 2.55 | -0.75 -22.73% |
2.85 2.25 |
161,000 | 230 | 4.03 | 471,800 | 18,200 4.01% |
| HUDCO | 28-Apr-26 | CE | 165.00 | 12.09 | 0.99 8.92% |
12.23 9.51 |
160,950 | 58 | 17.30 | 591,075 | 19,425 3.40% |
| TVSMOTOR | 28-Apr-26 | CE | 3,500.00 | 116.35 | -12.70 -9.84% |
119.00 94.05 |
160,825 | 919 | 175.14 | 105,000 | 8,575 8.89% |
| NTPC | 28-Apr-26 | CE | 430.00 | 0.30 | 0.05 20.00% |
0.30 0.20 |
160,500 | 107 | 0.45 | 346,500 | -31,500 -8.33% |
| INDUSINDBK | 28-Apr-26 | CE | 770.00 | 40.10 | -4.60 -10.29% |
43.00 35.50 |
160,300 | 229 | 61.27 | 204,400 | 9,800 5.04% |
| BIOCON | 28-Apr-26 | CE | 405.00 | 0.65 | -0.45 -40.91% |
1.30 0.60 |
160,000 | 64 | 1.23 | 182,500 | 40,000 28.07% |
| BANKNIFTY | 28-Apr-26 | CE | 52,900.00 | 1,456.40 | -74.25 -4.85% |
1,492.50 1,158.80 |
159,900 | 5,330 | 2,095.79 | 48,600 | 9,990 25.87% |
| SAIL | 28-Apr-26 | CE | 150.00 | 14.47 | 0.32 2.26% |
14.47 12.50 |
159,800 | 34 | 20.49 | 629,800 | 14,100 2.29% |
| POWERGRID | 28-Apr-26 | CE | 325.00 | 0.85 | -0.25 -22.73% |
0.95 0.80 |
159,600 | 84 | 1.39 | 678,300 | 0 0.00% |
| TORNTPHARM | 28-Apr-26 | CE | 4,200.00 | 51.70 | 1.20 2.38% |
62.10 38.50 |
159,250 | 637 | 81.22 | 45,750 | -19,750 -30.15% |
| PGEL | 28-Apr-26 | CE | 540.00 | 2.75 | -2.35 -46.08% |
4.25 2.35 |
158,650 | 167 | 4.85 | 227,050 | 45,600 25.13% |
| BSE | 28-Apr-26 | CE | 2,800.00 | 230.00 | -35.70 -13.44% |
255.50 217.00 |
158,625 | 423 | 378.70 | 279,750 | -9,000 -3.12% |
| NESTLEIND | 28-Apr-26 | CE | 1,200.00 | 46.00 | 2.80 6.48% |
46.40 32.60 |
158,500 | 317 | 65.97 | 123,500 | -19,500 -13.64% |
| BEL | 26-May-26 | CE | 450.00 | 14.00 | -1.10 -7.28% |
15.30 13.50 |
158,175 | 111 | 23.08 | 205,200 | 28,500 16.13% |
| SONACOMS | 28-Apr-26 | CE | 500.00 | 30.65 | 2.15 7.54% |
31.65 22.55 |
158,025 | 129 | 42.57 | 224,175 | -22,050 -8.96% |
| HDFCBANK | 28-Apr-26 | CE | 745.00 | 42.15 | -0.95 -2.20% |
42.40 35.85 |
157,850 | 287 | 61.94 | 333,850 | 1,650 0.50% |
| ADANIPORTS | 28-Apr-26 | CE | 1,480.00 | 16.60 | -3.15 -15.95% |
20.55 15.75 |
157,700 | 332 | 27.41 | 134,900 | -10,450 -7.19% |
| HDFCLIFE | 28-Apr-26 | CE | 700.00 | 0.35 | -0.10 -22.22% |
0.45 0.30 |
157,300 | 143 | 0.58 | 877,800 | 8,800 1.01% |
| NIFTY | 21-Apr-26 | CE | 25,500.00 | 5.50 | -0.75 -12.00% |
6.85 4.20 |
157,300 | 2,420 | 7.94 | 153,530 | 62,010 67.76% |
| MCX | 28-Apr-26 | CE | 2,620.00 | 86.50 | -6.65 -7.14% |
96.15 73.35 |
156,875 | 251 | 131.98 | 46,250 | 9,375 25.42% |
| TATAELXSI | 28-Apr-26 | CE | 4,200.00 | 276.70 | 42.10 17.95% |
295.00 201.00 |
156,700 | 1,567 | 397.00 | 35,000 | -5,600 -13.79% |
| BHARTIARTL | 28-Apr-26 | CE | 1,980.00 | 4.40 | 0.85 23.94% |
4.45 3.20 |
156,275 | 329 | 6.05 | 114,475 | -19,000 -14.23% |
| ADANIPOWER | 28-Apr-26 | CE | 190.00 | 1.61 | 0.99 159.68% |
2.15 1.61 |
156,200 | 44 | 3.00 | 102,950 | 102,950 0.00% |
| AUBANK | 28-Apr-26 | CE | 960.00 | 10.60 | -1.70 -13.82% |
11.10 9.10 |
156,000 | 156 | 15.29 | 92,000 | 7,000 8.24% |
| HAVELLS | 28-Apr-26 | CE | 1,400.00 | 4.65 | 1.45 45.31% |
4.90 2.50 |
156,000 | 312 | 6.49 | 147,500 | -22,500 -13.24% |
| AMBUJACEM | 28-Apr-26 | CE | 415.00 | 20.85 | -5.35 -20.42% |
22.20 18.80 |
155,400 | 148 | 31.64 | 395,850 | 12,600 3.29% |
| ASHOKLEY | 28-Apr-26 | CE | 230.00 | 0.07 | 0.00 0.00% |
0.07 0.05 |
155,000 | 31 | 0.08 | 1,100,000 | 65,000 6.28% |
| BIOCON | 28-Apr-26 | CE | 300.00 | 44.55 | -29.10 -39.51% |
54.65 44.55 |
155,000 | 62 | 78.03 | 132,500 | 132,500 0.00% |
| BIOCON | 28-Apr-26 | CE | 315.00 | 31.85 | -48.90 -60.56% |
41.40 31.40 |
155,000 | 62 | 57.10 | 100,000 | 100,000 0.00% |
| FEDERALBNK | 28-Apr-26 | CE | 282.50 | 6.35 | 1.05 19.81% |
6.35 4.40 |
155,000 | 31 | 8.37 | 150,000 | 5,000 3.45% |
| FEDERALBNK | 28-Apr-26 | CE | 315.00 | 0.60 | 0.00 0.00% |
0.60 0.45 |
155,000 | 31 | 0.79 | 175,000 | 70,000 66.67% |
| WAAREEENER | 28-Apr-26 | CE | 3,200.00 | 95.60 | -4.65 -4.64% |
104.40 81.50 |
154,875 | 885 | 145.77 | 132,650 | -8,575 -6.07% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 10,500.00 | 8.00 | 0.50 6.67% |
9.00 5.15 |
154,275 | 2,057 | 10.60 | 42,375 | 4,575 12.10% |
| KOTAKBANK | 28-Apr-26 | CE | 382.50 | 3.80 | 0.05 1.33% |
3.90 3.20 |
154,000 | 77 | 5.59 | 278,000 | 16,000 6.11% |
| TATASTEEL | 28-Apr-26 | CE | 219.00 | 0.94 | 0.04 4.44% |
1.00 0.75 |
154,000 | 28 | 1.37 | 110,000 | 104,500 1,900.00% |
| LUPIN | 28-Apr-26 | CE | 2,340.00 | 42.00 | 6.10 16.99% |
48.00 29.60 |
153,850 | 362 | 64.71 | 200,600 | -4,675 -2.28% |
| IEX | 28-Apr-26 | CE | 123.00 | 6.94 | 0.17 2.51% |
7.33 6.21 |
153,750 | 41 | 10.44 | 465,000 | -22,500 -4.62% |
| SBIN | 28-Apr-26 | CE | 1,105.00 | 8.20 | -1.90 -18.81% |
9.10 7.20 |
153,750 | 205 | 12.42 | 144,000 | 6,000 4.35% |
| PHOENIXLTD | 28-Apr-26 | CE | 1,700.00 | 19.05 | 7.85 70.09% |
19.35 7.55 |
153,650 | 439 | 23.74 | 43,400 | 25,200 138.46% |
| M&M | 28-Apr-26 | CE | 3,020.00 | 112.50 | -13.00 -10.36% |
117.40 92.55 |
153,600 | 768 | 161.31 | 56,000 | 6,800 13.82% |
| SUNPHARMA | 28-Apr-26 | CE | 1,770.00 | 18.30 | 3.70 25.34% |
20.55 12.65 |
153,300 | 438 | 27.09 | 103,250 | -1,750 -1.67% |
| CGPOWER | 28-Apr-26 | CE | 750.00 | 8.75 | 0.25 2.94% |
9.80 6.00 |
153,000 | 180 | 12.24 | 167,450 | 14,450 9.44% |
| HDFCLIFE | 28-Apr-26 | CE | 630.00 | 2.90 | -0.90 -23.68% |
3.35 2.80 |
152,900 | 139 | 4.65 | 341,000 | 2,200 0.65% |
| NAM-INDIA | 28-Apr-26 | CE | 1,000.00 | 2.80 | 0.30 12.00% |
4.35 0.90 |
152,500 | 244 | 4.25 | 41,875 | 41,250 6,600.00% |
| INDHOTEL | 28-Apr-26 | CE | 595.00 | 25.70 | 1.75 7.31% |
27.00 18.35 |
152,000 | 152 | 34.22 | 103,000 | 6,000 6.19% |
| JSWENERGY | 28-Apr-26 | CE | 510.00 | 9.25 | -3.80 -29.12% |
11.45 8.75 |
152,000 | 152 | 14.77 | 198,000 | 14,000 7.61% |
| OBEROIRLTY | 28-Apr-26 | CE | 1,500.00 | 80.00 | 14.00 21.21% |
84.00 57.75 |
151,550 | 433 | 118.13 | 96,250 | -59,850 -38.34% |
| TCS | 28-Apr-26 | CE | 2,740.00 | 19.20 | 7.55 64.81% |
21.00 10.05 |
151,550 | 866 | 25.17 | 61,075 | 7,000 12.94% |
| KFINTECH | 28-Apr-26 | CE | 890.00 | 38.30 | -13.40 -25.92% |
39.30 32.35 |
151,500 | 303 | 54.16 | 28,000 | 14,000 100.00% |
| BANKNIFTY | 28-Apr-26 | CE | 69,000.00 | 4.00 | -0.80 -16.67% |
4.85 4.00 |
151,230 | 5,041 | 6.52 | 136,980 | 10,770 8.53% |
| MAXHEALTH | 28-Apr-26 | CE | 1,020.00 | 5.80 | -0.35 -5.69% |
6.30 3.45 |
151,200 | 288 | 7.23 | 110,775 | -4,200 -3.65% |
| IOC | 28-Apr-26 | CE | 190.00 | 0.05 | 0.00 0.00% |
0.06 0.04 |
151,125 | 31 | 0.06 | 789,750 | -78,000 -8.99% |
| MARUTI | 28-Apr-26 | CE | 12,700.00 | 455.10 | 42.55 10.31% |
474.65 345.20 |
150,850 | 3,017 | 620.40 | 76,950 | -2,150 -2.72% |
| BAJAJFINSV | 28-Apr-26 | CE | 2,000.00 | 1.40 | -0.05 -3.45% |
1.60 1.20 |
150,750 | 603 | 2.00 | 236,500 | -4,750 -1.97% |
| HDFCLIFE | 28-Apr-26 | CE | 640.00 | 2.00 | -0.65 -24.53% |
2.20 1.90 |
150,700 | 137 | 3.06 | 332,200 | -15,400 -4.43% |
| HINDZINC | 28-Apr-26 | CE | 515.00 | 37.35 | 8.30 28.57% |
38.55 27.85 |
150,675 | 123 | 49.20 | 964,075 | 0 0.00% |
| NIFTY | 13-Apr-26 | CE | 25,550.00 | 1.35 | -0.40 -22.86% |
1.55 0.85 |
150,605 | 2,317 | 1.84 | 52,195 | 18,200 53.54% |
| DIXON | 28-Apr-26 | CE | 11,500.00 | 138.80 | -0.55 -0.39% |
150.00 108.00 |
150,500 | 3,010 | 203.13 | 119,900 | -5,150 -4.12% |
| MOTILALOFS | 28-Apr-26 | CE | 700.00 | 29.15 | -5.20 -15.14% |
34.95 25.20 |
150,350 | 194 | 44.29 | 135,625 | 5,425 4.17% |
| VMM | 28-Apr-26 | CE | 110.00 | 6.56 | -0.70 -9.64% |
7.48 6.34 |
150,350 | 31 | 10.31 | 368,600 | -9,700 -2.56% |
| NIFTY | 07-Apr-26 | CE | 25,600.00 | 0.05 | -0.30 -85.71% |
0.70 0.05 |
150,085 | 2,309 | 0.24 | 77,090 | -24,375 -24.02% |
| NIFTY | 21-Apr-26 | CE | 23,200.00 | 456.55 | 28.75 6.72% |
456.55 315.00 |
150,085 | 2,309 | 590.09 | 67,795 | 25,285 59.48% |
| JUBLFOOD | 28-Apr-26 | CE | 530.00 | 0.40 | -1.45 -78.38% |
1.20 0.35 |
150,000 | 120 | 0.81 | 43,750 | 23,750 118.75% |
| MANAPPURAM | 28-Apr-26 | CE | 285.00 | 1.60 | -30.45 -95.01% |
2.00 1.60 |
150,000 | 50 | 2.85 | 135,000 | 135,000 0.00% |
| NATIONALUM | 28-Apr-26 | CE | 407.50 | 21.55 | 1.75 8.84% |
24.00 20.80 |
150,000 | 40 | 33.62 | 82,500 | -18,750 -18.52% |
| RECLTD | 28-Apr-26 | CE | 370.00 | 1.20 | -0.15 -11.11% |
1.40 1.10 |
149,800 | 107 | 1.83 | 634,200 | 42,000 7.09% |
| NAUKRI | 28-Apr-26 | CE | 1,040.00 | 25.60 | 5.35 26.42% |
26.85 18.50 |
149,625 | 399 | 35.60 | 76,125 | 49,875 190.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,200.00 | 150.00 | -7.90 -5.00% |
163.95 109.35 |
149,520 | 854 | 213.96 | 70,320 | 16,080 29.65% |
| BHARATFORG | 28-Apr-26 | CE | 1,900.00 | 6.70 | -0.45 -6.29% |
7.15 4.60 |
149,500 | 299 | 8.10 | 190,000 | 20,500 12.09% |
| DRREDDY | 28-Apr-26 | CE | 1,170.00 | 49.50 | -18.85 -27.58% |
53.95 41.50 |
149,375 | 239 | 69.35 | 73,125 | 62,500 588.24% |
| HAL | 28-Apr-26 | CE | 4,100.00 | 32.20 | 6.20 23.85% |
37.60 20.55 |
149,250 | 995 | 44.78 | 105,600 | 10,650 11.22% |
| SBIN | 28-Apr-26 | CE | 1,095.00 | 10.00 | -2.35 -19.03% |
11.15 8.95 |
149,250 | 199 | 14.66 | 132,000 | -1,500 -1.12% |
| FORTIS | 28-Apr-26 | CE | 1,000.00 | 1.20 | 0.75 166.67% |
1.55 0.95 |
148,800 | 192 | 1.90 | 35,650 | 10,850 43.75% |
| ADANIENT | 28-Apr-26 | CE | 1,960.00 | 52.00 | -10.15 -16.33% |
63.10 47.25 |
148,629 | 481 | 77.33 | 102,897 | 15,759 18.09% |
| CANBK | 28-Apr-26 | CE | 126.00 | 7.85 | -1.02 -11.50% |
8.32 7.30 |
148,500 | 22 | 11.72 | 317,250 | 40,500 14.63% |
| CANBK | 28-Apr-26 | CE | 146.00 | 0.86 | -0.22 -20.37% |
0.97 0.74 |
148,500 | 22 | 1.23 | 229,500 | 13,500 6.25% |
| HINDZINC | 28-Apr-26 | CE | 590.00 | 5.85 | 1.75 42.68% |
6.00 3.75 |
148,225 | 121 | 7.00 | 330,750 | 23,275 7.57% |
| ADANIGREEN | 28-Apr-26 | CE | 910.00 | 57.50 | -0.65 -1.12% |
65.25 49.05 |
148,200 | 247 | 82.70 | 62,400 | -19,200 -23.53% |
| ADANIGREEN | 28-Apr-26 | CE | 1,120.00 | 3.40 | -0.65 -16.05% |
4.65 2.75 |
148,200 | 247 | 5.35 | 161,400 | 32,400 25.12% |
| POWERGRID | 28-Apr-26 | CE | 340.00 | 0.40 | -0.05 -11.11% |
0.40 0.35 |
148,200 | 78 | 0.58 | 851,200 | 93,100 12.28% |
| NIFTY | 29-Dec-26 | CE | 26,000.00 | 561.00 | 4.40 0.79% |
564.00 495.55 |
147,550 | 2,270 | 797.60 | 1,112,305 | 12,225 1.11% |
| CIPLA | 28-Apr-26 | CE | 1,240.00 | 17.10 | -1.20 -6.56% |
21.00 14.00 |
147,375 | 393 | 26.93 | 174,375 | 5,625 3.33% |
| DIVISLAB | 28-Apr-26 | CE | 5,900.00 | 158.50 | 3.70 2.39% |
195.00 115.65 |
147,300 | 1,473 | 244.49 | 33,900 | 7,400 27.92% |
| HINDUNILVR | 28-Apr-26 | CE | 2,220.00 | 13.80 | 2.45 21.59% |
14.35 8.30 |
147,000 | 490 | 17.55 | 70,800 | 30,000 73.53% |
| SONACOMS | 28-Apr-26 | CE | 540.00 | 11.75 | 0.75 6.82% |
12.20 8.25 |
147,000 | 120 | 14.76 | 139,650 | 34,300 32.56% |
| WIPRO | 26-May-26 | CE | 210.00 | 7.00 | 1.65 30.84% |
7.49 5.50 |
147,000 | 49 | 10.03 | 126,000 | 81,000 180.00% |
| SUNPHARMA | 28-Apr-26 | CE | 1,830.00 | 6.70 | 1.30 24.07% |
7.50 4.60 |
146,650 | 419 | 9.15 | 387,450 | -350 -0.09% |
| ADANIPORTS | 28-Apr-26 | CE | 1,300.00 | 114.35 | -10.70 -8.56% |
120.85 109.10 |
146,300 | 308 | 169.04 | 520,600 | 90,250 20.97% |
| CHOLAFIN | 28-Apr-26 | CE | 1,480.00 | 25.20 | 1.55 6.55% |
29.25 23.25 |
146,250 | 234 | 38.83 | 55,000 | 10,625 23.94% |
| JUBLFOOD | 28-Apr-26 | CE | 495.00 | 1.05 | -4.40 -80.73% |
2.95 0.95 |
146,250 | 117 | 2.16 | 55,000 | 3,750 7.32% |
| RELIANCE | 28-Apr-26 | CE | 1,200.00 | 116.10 | -4.15 -3.45% |
116.50 105.55 |
146,000 | 292 | 162.76 | 527,000 | 31,500 6.36% |
| AMBUJACEM | 28-Apr-26 | CE | 580.00 | 0.15 | 0.10 200.00% |
0.15 0.05 |
145,950 | 139 | 0.18 | 80,850 | 22,050 37.50% |
| ABCAPITAL | 28-Apr-26 | CE | 325.00 | 5.80 | -1.40 -19.44% |
6.80 5.75 |
145,700 | 47 | 8.98 | 232,500 | 49,600 27.12% |
| ITC | 26-May-26 | CE | 330.00 | 2.15 | 0.30 16.22% |
2.15 1.80 |
145,600 | 91 | 2.80 | 334,400 | 32,000 10.58% |
| PREMIERENE | 28-Apr-26 | CE | 900.00 | 66.00 | 9.65 17.13% |
77.50 58.40 |
145,475 | 253 | 97.10 | 135,700 | -6,900 -4.84% |
| BANKNIFTY | 28-Apr-26 | CE | 51,500.00 | 2,250.10 | -163.10 -6.76% |
2,389.50 1,924.80 |
145,410 | 4,847 | 3,046.88 | 176,340 | -10,140 -5.44% |
| AUBANK | 28-Apr-26 | CE | 920.00 | 21.55 | -1.75 -7.51% |
23.10 18.00 |
145,000 | 145 | 29.59 | 176,000 | 11,000 6.67% |
| DABUR | 28-Apr-26 | CE | 425.00 | 8.20 | -0.50 -5.75% |
9.10 6.65 |
145,000 | 116 | 11.56 | 460,000 | 1,250 0.27% |
| FEDERALBNK | 28-Apr-26 | CE | 297.50 | 2.50 | 0.50 25.00% |
2.50 1.55 |
145,000 | 29 | 2.77 | 195,000 | -10,000 -4.88% |
| RVNL | 28-Apr-26 | CE | 255.00 | 14.94 | -0.78 -4.96% |
15.69 13.00 |
144,875 | 95 | 20.28 | 239,425 | 41,175 20.77% |
| HINDZINC | 28-Apr-26 | CE | 575.00 | 8.85 | 2.60 41.60% |
9.15 4.55 |
144,550 | 118 | 10.34 | 85,750 | 9,800 12.90% |
| TVSMOTOR | 28-Apr-26 | CE | 3,440.00 | 149.55 | -16.25 -9.80% |
152.00 125.00 |
144,550 | 826 | 204.31 | 31,500 | -62,125 -66.36% |
| CGPOWER | 28-Apr-26 | CE | 720.00 | 17.00 | 0.65 3.98% |
18.05 11.85 |
144,500 | 170 | 21.49 | 113,050 | 6,800 6.40% |
| BANKNIFTY | 28-Apr-26 | CE | 53,800.00 | 979.30 | -82.50 -7.77% |
1,015.00 770.25 |
144,450 | 4,815 | 1,273.85 | 49,590 | 11,820 31.29% |
| PERSISTENT | 28-Apr-26 | CE | 6,000.00 | 31.00 | 1.00 3.33% |
42.40 22.95 |
144,400 | 1,444 | 52.26 | 63,100 | 20,600 48.47% |
| CHOLAFIN | 28-Apr-26 | CE | 1,520.00 | 14.90 | 0.50 3.47% |
18.20 12.15 |
144,375 | 231 | 23.39 | 56,875 | 13,125 30.00% |
| OIL | 28-Apr-26 | CE | 515.00 | 6.30 | 1.40 28.57% |
8.65 5.30 |
144,200 | 103 | 10.38 | 96,600 | 29,400 43.75% |
| MANAPPURAM | 28-Apr-26 | CE | 305.00 | 0.45 | -0.35 -43.75% |
0.80 0.40 |
144,000 | 48 | 0.76 | 150,000 | 126,000 525.00% |
| PRESTIGE | 28-Apr-26 | CE | 1,280.00 | 34.70 | 11.90 52.19% |
42.45 22.65 |
144,000 | 320 | 53.24 | 35,100 | 22,500 178.57% |
| HEROMOTOCO | 28-Apr-26 | CE | 6,000.00 | 7.40 | -1.90 -20.43% |
7.75 5.35 |
143,850 | 959 | 9.54 | 79,050 | 19,500 32.75% |
| MPHASIS | 28-Apr-26 | CE | 2,600.00 | 14.45 | 8.70 151.30% |
17.50 11.45 |
143,825 | 523 | 21.37 | 46,200 | 39,050 546.15% |
| HINDPETRO | 28-Apr-26 | CE | 410.00 | 0.70 | -0.35 -33.33% |
0.85 0.45 |
143,775 | 71 | 0.83 | 190,350 | -28,350 -12.96% |
| DRREDDY | 28-Apr-26 | CE | 1,430.00 | 0.75 | 0.00 0.00% |
1.50 0.45 |
143,750 | 230 | 1.15 | 14,375 | 4,375 43.75% |
| GLENMARK | 28-Apr-26 | CE | 2,140.00 | 59.40 | -1.60 -2.62% |
77.35 48.85 |
143,625 | 383 | 90.18 | 66,000 | 27,750 72.55% |
| JIOFIN | 28-Apr-26 | CE | 290.00 | 0.29 | -0.06 -17.14% |
0.30 0.25 |
143,350 | 61 | 0.40 | 448,850 | -47,000 -9.48% |
| NIFTY | 07-Apr-26 | CE | 22,100.00 | 1,022.10 | 131.10 14.71% |
1,030.80 634.90 |
143,000 | 2,200 | 1,208.96 | 100,620 | -33,670 -25.07% |
| PIDILITIND | 28-Apr-26 | CE | 1,300.00 | 39.85 | 0.90 2.31% |
40.60 29.70 |
143,000 | 286 | 49.18 | 106,500 | 9,500 9.79% |
| IDEA | 30-Jun-26 | CE | 10.00 | 0.63 | -0.06 -8.70% |
0.63 0.61 |
142,950 | 2 | 0.89 | 1,072,125 | 0 0.00% |
| RBLBANK | 28-Apr-26 | CE | 345.00 | 1.70 | -15.30 -90.00% |
1.75 1.25 |
142,875 | 45 | 2.09 | 95,250 | 95,250 0.00% |
| HDFCAMC | 28-Apr-26 | CE | 2,400.00 | 71.10 | -23.85 -25.12% |
86.05 68.10 |
142,800 | 476 | 108.59 | 146,700 | -5,400 -3.55% |
| IEX | 28-Apr-26 | CE | 134.00 | 1.95 | 0.03 1.56% |
2.31 1.66 |
142,500 | 38 | 2.76 | 82,500 | 52,500 175.00% |
| HEROMOTOCO | 28-Apr-26 | CE | 5,100.00 | 182.75 | -24.35 -11.76% |
182.75 131.45 |
142,350 | 949 | 224.23 | 78,750 | 10,200 14.88% |
| AUBANK | 28-Apr-26 | CE | 860.00 | 51.65 | -2.55 -4.70% |
53.85 42.10 |
142,000 | 142 | 68.46 | 125,000 | 8,000 6.84% |
| CANBK | 28-Apr-26 | CE | 139.00 | 2.05 | -0.46 -18.33% |
2.13 1.82 |
141,750 | 21 | 2.88 | 418,500 | 13,500 3.33% |
| CANBK | 28-Apr-26 | CE | 151.00 | 0.43 | -0.11 -20.37% |
0.55 0.41 |
141,750 | 21 | 0.65 | 148,500 | 20,250 15.79% |
| GAIL | 28-Apr-26 | CE | 149.00 | 3.05 | 0.38 14.23% |
3.10 2.42 |
141,750 | 45 | 3.84 | 179,550 | 81,900 83.87% |
| NMDC | 28-Apr-26 | CE | 75.00 | 7.98 | 0.17 2.18% |
7.98 7.41 |
141,750 | 21 | 10.94 | 681,750 | -47,250 -6.48% |
| ASTRAL | 28-Apr-26 | CE | 1,500.00 | 87.90 | 17.05 24.06% |
87.90 57.60 |
141,525 | 333 | 101.83 | 82,025 | -1,700 -2.03% |
| LICI | 28-Apr-26 | CE | 800.00 | 5.95 | -1.15 -16.20% |
6.10 5.35 |
141,400 | 202 | 8.14 | 474,600 | 21,000 4.63% |
| OIL | 28-Apr-26 | CE | 525.00 | 4.75 | 1.10 30.14% |
6.45 3.85 |
141,400 | 101 | 7.56 | 383,600 | -2,800 -0.72% |
| HEROMOTOCO | 28-Apr-26 | CE | 5,050.00 | 210.00 | -23.35 -10.01% |
210.00 150.80 |
141,150 | 941 | 261.97 | 57,300 | 41,550 263.81% |
| DELHIVERY | 28-Apr-26 | CE | 465.00 | 9.00 | 1.45 19.21% |
11.20 7.60 |
141,100 | 68 | 14.05 | 78,850 | -4,150 -5.00% |
| SAIL | 28-Apr-26 | CE | 186.00 | 0.74 | -0.19 -20.43% |
1.07 0.74 |
141,000 | 30 | 1.25 | 112,800 | 14,100 14.29% |
| SBIN | 28-Apr-26 | CE | 1,115.00 | 6.60 | -1.55 -19.02% |
7.30 5.80 |
141,000 | 188 | 9.19 | 87,000 | -2,250 -2.52% |
| WIPRO | 26-May-26 | CE | 230.00 | 2.25 | 0.60 36.36% |
2.45 1.69 |
141,000 | 47 | 3.19 | 192,000 | 66,000 52.38% |
| ITC | 28-Apr-26 | CE | 318.50 | 0.90 | 0.15 20.00% |
1.00 0.75 |
140,800 | 88 | 1.30 | 446,400 | 9,600 2.20% |
| BRITANNIA | 28-Apr-26 | CE | 5,500.00 | 172.20 | -1.50 -0.86% |
182.00 114.55 |
140,750 | 1,126 | 213.07 | 25,500 | 4,250 20.00% |
| NIFTY | 29-Dec-26 | CE | 28,000.00 | 184.00 | -0.95 -0.51% |
186.55 166.35 |
140,660 | 2,164 | 253.38 | 944,270 | 25,950 2.83% |
| VMM | 28-Apr-26 | CE | 112.00 | 5.00 | -1.00 -16.67% |
7.00 5.00 |
140,650 | 29 | 8.02 | 63,050 | -4,850 -7.14% |
| LTM | 28-Apr-26 | CE | 5,000.00 | 20.60 | 7.10 52.59% |
23.00 13.00 |
140,550 | 937 | 27.66 | 78,450 | 20,250 34.79% |
| SHRIRAMFIN | 28-Apr-26 | CE | 990.00 | 19.55 | -0.75 -3.69% |
20.50 15.85 |
140,250 | 170 | 26.00 | 122,925 | 17,325 16.41% |
| BPCL | 28-Apr-26 | CE | 325.00 | 1.15 | -0.25 -17.86% |
1.15 0.85 |
140,225 | 71 | 1.37 | 1,724,175 | 15,800 0.92% |
| NIFTY | 26-May-26 | CE | 26,500.00 | 28.35 | 0.55 1.98% |
28.35 23.05 |
140,010 | 2,154 | 36.60 | 144,755 | 17,030 13.33% |
| CUMMINSIND | 28-Apr-26 | CE | 4,700.00 | 146.00 | -26.65 -15.44% |
174.40 123.35 |
139,800 | 699 | 197.51 | 78,800 | 1,000 1.29% |
| PATANJALI | 28-Apr-26 | CE | 490.00 | 5.25 | -1.35 -20.45% |
6.50 4.20 |
139,500 | 155 | 6.86 | 424,800 | 4,500 1.07% |
| AXISBANK | 28-Apr-26 | CE | 1,310.00 | 16.50 | -1.30 -7.30% |
18.70 12.40 |
139,375 | 223 | 20.57 | 83,750 | -21,250 -20.24% |
| DIXON | 28-Apr-26 | CE | 12,000.00 | 75.55 | -3.70 -4.67% |
84.45 61.30 |
138,950 | 2,779 | 106.49 | 162,850 | -8,250 -4.82% |
| CIPLA | 28-Apr-26 | CE | 1,230.00 | 20.15 | -1.85 -8.41% |
25.45 17.05 |
138,750 | 370 | 30.22 | 79,875 | -375 -0.47% |
| IEX | 28-Apr-26 | CE | 122.00 | 7.62 | 0.19 2.56% |
8.06 6.83 |
138,750 | 37 | 10.27 | 1,290,000 | -11,250 -0.86% |
| ZYDUSLIFE | 28-Apr-26 | CE | 910.00 | 9.90 | 1.35 15.79% |
11.50 8.55 |
138,600 | 154 | 13.11 | 72,000 | -14,400 -16.67% |
| ASTRAL | 28-Apr-26 | CE | 1,700.00 | 10.55 | 1.70 19.21% |
11.05 6.40 |
138,550 | 326 | 12.90 | 208,250 | 12,750 6.52% |
| RELIANCE | 28-Apr-26 | CE | 1,510.00 | 1.65 | -0.45 -21.43% |
1.80 1.50 |
138,500 | 277 | 2.20 | 442,000 | 17,000 4.00% |
| SBIN | 28-Apr-26 | CE | 1,065.00 | 18.75 | -3.10 -14.19% |
20.50 16.05 |
138,000 | 184 | 24.98 | 114,000 | 16,500 16.92% |
| SHRIRAMFIN | 28-Apr-26 | CE | 1,020.00 | 12.25 | -0.65 -5.04% |
12.60 9.85 |
137,775 | 167 | 16.22 | 183,150 | 4,950 2.78% |
| ZYDUSLIFE | 28-Apr-26 | CE | 950.00 | 3.00 | 0.40 15.38% |
3.55 2.45 |
137,700 | 153 | 4.34 | 205,200 | 72,900 55.10% |
| SAMMAANCAP | 28-Apr-26 | CE | 160.00 | 0.87 | -0.96 -52.46% |
1.54 0.75 |
137,600 | 32 | 1.49 | 3,577,600 | -73,100 -2.00% |
| BIOCON | 28-Apr-26 | CE | 415.00 | 0.40 | -0.35 -46.67% |
0.45 0.40 |
137,500 | 55 | 0.58 | 110,000 | 40,000 57.14% |
| BANKBARODA | 28-Apr-26 | CE | 252.50 | 13.10 | -1.96 -13.01% |
13.83 12.11 |
137,475 | 47 | 17.75 | 371,475 | 20,475 5.83% |
| ICICIBANK | 28-Apr-26 | CE | 1,500.00 | 0.55 | -0.10 -15.38% |
0.60 0.50 |
137,200 | 196 | 0.71 | 416,500 | 700 0.17% |
| OFSS | 28-Apr-26 | CE | 7,000.00 | 376.75 | 88.35 30.63% |
401.15 274.20 |
137,100 | 1,828 | 491.53 | 53,700 | -17,325 -24.39% |
| PATANJALI | 28-Apr-26 | CE | 465.00 | 15.75 | -2.15 -12.01% |
18.00 14.35 |
136,800 | 152 | 21.92 | 44,100 | 26,100 145.00% |
| SBICARD | 28-Apr-26 | CE | 660.00 | 15.65 | 0.90 6.10% |
15.75 11.55 |
136,800 | 171 | 18.88 | 170,400 | -9,600 -5.33% |
| IOC | 28-Apr-26 | CE | 154.00 | 0.49 | -0.13 -20.97% |
0.57 0.41 |
136,500 | 28 | 0.66 | 394,875 | 39,000 10.96% |
| IOC | 28-Apr-26 | CE | 156.00 | 0.41 | -0.10 -19.61% |
0.41 0.39 |
136,500 | 28 | 0.55 | 97,500 | -73,125 -42.86% |
| NIFTY | 07-Apr-26 | CE | 21,900.00 | 1,224.85 | 143.50 13.27% |
1,225.80 824.45 |
136,500 | 2,100 | 1,245.03 | 100,750 | -45,890 -31.29% |
| SUPREMEIND | 28-Apr-26 | CE | 3,800.00 | 136.85 | 39.50 40.58% |
159.80 88.90 |
136,500 | 780 | 182.72 | 31,500 | 5,250 20.00% |
| BANKNIFTY | 28-Apr-26 | CE | 59,200.00 | 29.75 | -7.55 -20.24% |
39.30 25.70 |
136,410 | 4,547 | 42.52 | 16,320 | 8,070 97.82% |
| ABCAPITAL | 28-Apr-26 | CE | 370.00 | 0.50 | -0.20 -28.57% |
0.60 0.35 |
136,400 | 44 | 0.60 | 260,400 | 71,300 37.70% |
| GODREJPROP | 28-Apr-26 | CE | 1,660.00 | 50.35 | 5.40 12.01% |
55.00 39.50 |
135,850 | 494 | 67.54 | 56,650 | 33,275 142.35% |
| NIFTY | 21-Apr-26 | CE | 23,400.00 | 356.65 | 24.80 7.47% |
356.65 234.20 |
135,850 | 2,090 | 403.71 | 73,125 | 42,445 138.35% |
| NIFTY | 07-Apr-26 | CE | 26,450.00 | 0.05 | -0.20 -80.00% |
0.50 0.05 |
135,655 | 2,087 | 0.16 | 67,080 | 13,780 25.85% |
| INFY | 28-Apr-26 | CE | 1,600.00 | 1.30 | 0.20 18.18% |
1.35 1.10 |
135,600 | 339 | 1.68 | 409,200 | 17,600 4.49% |
| DIVISLAB | 28-Apr-26 | CE | 6,000.00 | 114.20 | 0.70 0.62% |
146.90 82.00 |
135,500 | 1,355 | 158.64 | 82,000 | -7,200 -8.07% |
| PRESTIGE | 28-Apr-26 | CE | 1,260.00 | 42.45 | 13.60 47.14% |
50.70 27.00 |
135,450 | 301 | 59.81 | 45,450 | 13,050 40.28% |
| M&M | 28-Apr-26 | CE | 2,980.00 | 134.50 | -14.45 -9.70% |
140.20 111.35 |
135,400 | 677 | 169.14 | 29,000 | 13,600 88.31% |
| NIFTY | 07-Apr-26 | CE | 26,150.00 | 0.10 | -0.15 -60.00% |
0.25 0.05 |
135,330 | 2,082 | 0.19 | 40,365 | -44,590 -52.49% |
| HDFCBANK | 26-May-26 | CE | 850.00 | 10.20 | -0.65 -5.99% |
10.75 9.30 |
135,300 | 246 | 13.64 | 321,750 | 78,650 32.35% |
| PFC | 28-Apr-26 | CE | 390.00 | 26.90 | 0.55 2.09% |
27.85 24.75 |
135,200 | 104 | 35.87 | 544,700 | -9,100 -1.64% |
| CANBK | 28-Apr-26 | CE | 141.00 | 1.58 | -0.40 -20.20% |
1.64 1.43 |
135,000 | 20 | 2.12 | 236,250 | 6,750 2.94% |
| IEX | 28-Apr-26 | CE | 146.00 | 0.39 | -0.03 -7.14% |
0.48 0.36 |
135,000 | 36 | 0.55 | 97,500 | 33,750 52.94% |
| JINDALSTEL | 28-Apr-26 | CE | 1,170.00 | 39.45 | 17.35 78.51% |
39.90 22.95 |
135,000 | 216 | 46.08 | 33,750 | 30,625 980.00% |
| LUPIN | 28-Apr-26 | CE | 2,280.00 | 71.15 | 8.85 14.21% |
79.05 51.35 |
134,725 | 317 | 90.71 | 34,425 | -8,925 -20.59% |
| DIXON | 28-Apr-26 | CE | 10,100.00 | 575.95 | 42.95 8.06% |
597.00 447.25 |
134,250 | 2,685 | 734.82 | 33,800 | -1,050 -3.01% |
| PREMIERENE | 28-Apr-26 | CE | 970.00 | 30.45 | 5.30 21.07% |
39.00 25.95 |
133,975 | 233 | 44.24 | 33,925 | -17,825 -34.44% |
| KAYNES | 28-Apr-26 | CE | 3,750.00 | 184.90 | -2.45 -1.31% |
209.95 145.00 |
133,600 | 1,336 | 248.15 | 55,300 | 3,000 5.74% |
| TMPV | 28-Apr-26 | CE | 390.00 | 0.35 | 0.00 0.00% |
0.35 0.25 |
133,600 | 167 | 0.40 | 289,600 | -54,400 -15.81% |
| RELIANCE | 28-Apr-26 | CE | 1,240.00 | 81.00 | -5.85 -6.74% |
82.55 72.95 |
133,500 | 267 | 101.75 | 163,500 | 17,000 11.60% |
| ADANIGREEN | 28-Apr-26 | CE | 1,040.00 | 10.55 | -1.70 -13.88% |
14.10 8.60 |
133,200 | 222 | 15.09 | 71,400 | 12,600 21.43% |
| TRENT | 28-Apr-26 | CE | 4,050.00 | 60.35 | -10.45 -14.76% |
91.75 59.35 |
133,200 | 1,332 | 96.97 | 55,400 | 2,900 5.52% |
| GMRAIRPORT | 28-Apr-26 | CE | 98.00 | 1.20 | -0.14 -10.45% |
1.30 1.10 |
132,525 | 19 | 1.63 | 244,125 | 13,950 6.06% |
| AMBUJACEM | 28-Apr-26 | CE | 410.00 | 24.00 | -6.15 -20.40% |
26.40 21.50 |
132,300 | 126 | 30.94 | 854,700 | 2,100 0.25% |
| NIFTY | 28-Apr-26 | CE | 26,400.00 | 6.75 | 0.70 11.57% |
6.90 5.00 |
132,145 | 2,033 | 7.86 | 98,020 | -42,380 -30.19% |
| JSWENERGY | 28-Apr-26 | CE | 530.00 | 4.30 | -2.20 -33.85% |
5.45 4.05 |
132,000 | 132 | 6.24 | 939,000 | 9,000 0.97% |
| COFORGE | 28-Apr-26 | CE | 1,180.00 | 87.35 | 7.05 8.78% |
97.05 71.95 |
132,000 | 352 | 114.36 | 207,375 | 7,875 3.95% |
| NUVAMA | 28-Apr-26 | CE | 1,200.00 | 40.30 | -3.15 -7.25% |
43.70 30.25 |
132,000 | 264 | 48.87 | 81,500 | 9,000 12.41% |
| TATASTEEL | 28-Apr-26 | CE | 213.00 | 1.73 | -0.63 -26.69% |
1.79 1.31 |
132,000 | 24 | 2.15 | 247,500 | 0 0.00% |
| IRFC | 26-May-26 | CE | 98.00 | 3.51 | -0.39 -10.00% |
3.75 3.51 |
131,750 | 31 | 4.90 | 42,500 | 38,250 900.00% |
| SAIL | 28-Apr-26 | CE | 140.00 | 23.00 | 4.20 22.34% |
23.00 22.50 |
131,600 | 28 | 29.65 | 620,400 | 131,600 26.92% |
| AUROPHARMA | 28-Apr-26 | CE | 1,480.00 | 5.35 | -1.90 -26.21% |
8.65 4.80 |
131,450 | 239 | 8.98 | 85,250 | 1,650 1.97% |
| BLUESTARCO | 28-Apr-26 | CE | 1,560.00 | 62.25 | -19.30 -23.67% |
68.00 50.00 |
131,300 | 404 | 78.99 | 47,775 | 8,125 20.49% |
| NYKAA | 28-Apr-26 | CE | 257.50 | 4.98 | -2.55 -33.86% |
5.90 4.60 |
131,250 | 42 | 6.65 | 100,000 | 34,375 52.38% |
| MCX | 28-Apr-26 | CE | 2,880.00 | 20.50 | -4.95 -19.45% |
22.95 16.90 |
131,250 | 210 | 26.01 | 46,875 | -31,250 -40.00% |
| INDIANB | 28-Apr-26 | CE | 960.00 | 15.15 | -1.15 -7.06% |
15.95 11.90 |
131,000 | 131 | 18.03 | 103,000 | 60,000 139.53% |
| INDUSTOWER | 28-Apr-26 | CE | 470.00 | 1.95 | -0.40 -17.02% |
2.40 1.80 |
130,900 | 77 | 2.68 | 295,800 | -15,300 -4.92% |
| BANKNIFTY | 28-Apr-26 | CE | 55,400.00 | 400.10 | -54.05 -11.90% |
424.80 310.20 |
130,260 | 4,342 | 497.29 | 27,270 | 10,170 59.47% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,700.00 | 358.65 | -14.85 -3.98% |
383.40 275.65 |
130,080 | 650 | 449.02 | 161,760 | 2,160 1.35% |
| AUBANK | 28-Apr-26 | CE | 1,000.00 | 4.80 | -1.15 -19.33% |
5.25 4.20 |
130,000 | 130 | 6.01 | 251,000 | 5,000 2.03% |
| DABUR | 28-Apr-26 | CE | 440.00 | 3.80 | -0.40 -9.52% |
4.25 3.05 |
130,000 | 104 | 4.88 | 331,250 | 0 0.00% |
| FEDERALBNK | 28-Apr-26 | CE | 262.50 | 19.30 | 3.65 23.32% |
19.40 13.40 |
130,000 | 26 | 20.03 | 355,000 | 10,000 2.90% |
| NBCC | 28-Apr-26 | CE | 80.00 | 7.10 | -0.38 -5.08% |
7.39 6.26 |
130,000 | 20 | 9.00 | 1,020,500 | 13,000 1.29% |
| NBCC | 28-Apr-26 | CE | 82.00 | 5.80 | -0.27 -4.45% |
5.95 5.15 |
130,000 | 20 | 7.12 | 559,000 | 26,000 4.88% |
| SWIGGY | 28-Apr-26 | CE | 260.00 | 19.30 | -1.20 -5.85% |
20.35 16.35 |
130,000 | 100 | 23.86 | 124,800 | 16,900 15.66% |
| HINDZINC | 28-Apr-26 | CE | 650.00 | 1.15 | 0.10 9.52% |
1.25 0.90 |
129,850 | 106 | 1.31 | 330,750 | -8,575 -2.53% |
| BANKNIFTY | 28-Apr-26 | CE | 54,200.00 | 802.15 | -74.00 -8.45% |
835.75 621.00 |
129,840 | 4,328 | 929.42 | 27,900 | -13,200 -32.12% |
| ITC | 28-Apr-26 | CE | 285.00 | 16.30 | 2.70 19.85% |
16.35 13.30 |
129,600 | 81 | 19.53 | 916,800 | -4,800 -0.52% |
| TCS | 28-Apr-26 | CE | 2,360.00 | 212.35 | 50.45 31.16% |
212.35 149.10 |
129,500 | 740 | 263.07 | 173,950 | -30,625 -14.97% |
| LT | 28-Apr-26 | CE | 3,680.00 | 156.40 | -8.85 -5.36% |
165.90 131.90 |
129,325 | 739 | 193.99 | 116,200 | -7,525 -6.08% |
| GAIL | 28-Apr-26 | CE | 162.00 | 0.53 | -0.02 -3.64% |
0.53 0.45 |
129,150 | 41 | 0.63 | 85,050 | 0 0.00% |
| MOTHERSON | 28-Apr-26 | CE | 119.00 | 1.43 | 0.16 12.60% |
1.55 1.15 |
129,150 | 21 | 1.77 | 135,300 | 18,450 15.79% |
| NESTLEIND | 28-Apr-26 | CE | 1,280.00 | 9.60 | -0.50 -4.95% |
9.85 6.40 |
129,000 | 258 | 11.27 | 103,000 | 51,500 100.00% |
| JSWSTEEL | 28-Apr-26 | CE | 1,250.00 | 10.10 | 1.30 14.77% |
10.50 7.50 |
128,925 | 191 | 11.85 | 155,925 | 29,700 23.53% |
| ICICIBANK | 26-May-26 | CE | 1,250.00 | 54.00 | 6.20 12.97% |
54.10 41.25 |
128,800 | 184 | 55.91 | 37,100 | 31,500 562.50% |
| DRREDDY | 28-Apr-26 | CE | 1,160.00 | 54.90 | -14.95 -21.40% |
62.00 47.20 |
128,750 | 206 | 66.15 | 61,250 | 55,625 988.89% |
| KEI | 28-Apr-26 | CE | 4,300.00 | 141.90 | 28.05 24.64% |
142.20 81.50 |
128,625 | 735 | 160.63 | 35,175 | 7,350 26.42% |
| INDIGO | 28-Apr-26 | CE | 4,450.00 | 114.00 | -21.25 -15.71% |
119.70 94.00 |
128,550 | 857 | 134.09 | 49,200 | 7,950 19.27% |
| BANKNIFTY | 28-Apr-26 | CE | 55,100.00 | 490.00 | -52.05 -9.60% |
507.25 377.60 |
128,400 | 4,280 | 554.29 | 30,270 | -780 -2.51% |
| CANBK | 28-Apr-26 | CE | 152.00 | 0.39 | -0.13 -25.00% |
0.49 0.35 |
128,250 | 19 | 0.50 | 155,250 | 13,500 9.52% |
| COALINDIA | 28-Apr-26 | CE | 477.50 | 5.95 | 0.10 1.71% |
7.20 5.55 |
128,250 | 95 | 7.86 | 109,350 | 18,900 20.90% |
| HAL | 28-Apr-26 | CE | 4,500.00 | 5.40 | 0.00 0.00% |
6.70 4.10 |
128,250 | 855 | 6.32 | 323,550 | 5,550 1.75% |
| SBIN | 26-May-26 | CE | 1,050.00 | 39.00 | -3.40 -8.02% |
41.00 34.95 |
128,250 | 171 | 46.98 | 55,500 | -51,000 -47.89% |
| AXISBANK | 28-Apr-26 | CE | 1,380.00 | 4.60 | -0.85 -15.60% |
5.45 3.50 |
128,125 | 205 | 5.47 | 193,125 | -1,875 -0.96% |
| ICICIBANK | 28-Apr-26 | CE | 1,440.00 | 0.85 | -0.05 -5.56% |
0.85 0.60 |
128,100 | 183 | 0.82 | 180,600 | 74,900 70.86% |
| PERSISTENT | 28-Apr-26 | CE | 5,600.00 | 110.00 | 11.05 11.17% |
133.80 78.30 |
128,100 | 1,281 | 148.92 | 39,800 | 7,300 22.46% |
| TCS | 28-Apr-26 | CE | 2,720.00 | 22.70 | 9.05 66.30% |
24.50 11.70 |
128,100 | 732 | 24.97 | 63,875 | 12,250 23.73% |
| INDHOTEL | 28-Apr-26 | CE | 640.00 | 7.05 | 0.15 2.17% |
8.00 4.65 |
128,000 | 128 | 8.64 | 223,000 | 8,000 3.72% |
| ITC | 26-May-26 | CE | 340.00 | 1.20 | -0.05 -4.00% |
1.40 1.10 |
128,000 | 80 | 1.61 | 180,800 | 76,800 73.85% |
| PNB | 28-Apr-26 | CE | 90.00 | 15.61 | -1.13 -6.75% |
15.61 15.60 |
128,000 | 16 | 19.97 | 240,000 | 104,000 76.47% |
| ADANIGREEN | 28-Apr-26 | CE | 1,020.00 | 14.15 | -1.85 -11.56% |
18.35 11.50 |
127,800 | 213 | 18.59 | 70,800 | 13,800 24.21% |
| HUDCO | 28-Apr-26 | CE | 167.50 | 10.64 | 1.02 10.60% |
10.70 8.17 |
127,650 | 46 | 12.01 | 160,950 | -5,550 -3.33% |
| MAZDOCK | 28-Apr-26 | CE | 2,340.00 | 100.65 | -3.45 -3.31% |
113.75 86.00 |
127,000 | 635 | 131.57 | 46,800 | 3,200 7.34% |
| MAZDOCK | 28-Apr-26 | CE | 2,600.00 | 23.90 | -4.10 -14.64% |
31.10 22.05 |
127,000 | 635 | 33.30 | 163,400 | 7,000 4.48% |
| LODHA | 28-Apr-26 | CE | 850.00 | 3.05 | 0.00 0.00% |
4.05 2.85 |
126,900 | 282 | 4.37 | 182,700 | 56,250 44.48% |
| GRASIM | 28-Apr-26 | CE | 2,600.00 | 105.10 | -0.20 -0.19% |
108.35 89.55 |
126,750 | 507 | 124.76 | 363,750 | 5,500 1.54% |
| GRASIM | 28-Apr-26 | CE | 2,620.00 | 93.40 | -1.45 -1.53% |
97.05 80.15 |
126,750 | 507 | 111.77 | 331,000 | -7,500 -2.22% |
| HCLTECH | 28-Apr-26 | CE | 1,390.00 | 57.75 | 12.35 27.20% |
65.40 38.60 |
126,700 | 362 | 71.38 | 44,450 | 7,700 20.95% |
| OBEROIRLTY | 28-Apr-26 | CE | 1,540.00 | 58.00 | 11.65 25.13% |
60.80 47.00 |
126,350 | 361 | 68.44 | 52,150 | 9,800 23.14% |
| EICHERMOT | 28-Apr-26 | CE | 7,500.00 | 22.00 | -3.95 -15.22% |
22.80 15.50 |
126,200 | 1,262 | 23.18 | 95,000 | -1,900 -1.96% |
| VMM | 28-Apr-26 | CE | 105.00 | 9.90 | -1.05 -9.59% |
11.10 9.90 |
126,100 | 26 | 13.39 | 577,150 | 33,950 6.25% |
| EXIDEIND | 28-Apr-26 | CE | 290.00 | 16.90 | -2.10 -11.05% |
17.00 15.00 |
126,000 | 70 | 19.77 | 365,400 | 16,200 4.64% |
| INDUSINDBK | 28-Apr-26 | CE | 870.00 | 5.15 | -1.60 -23.70% |
5.80 4.50 |
126,000 | 180 | 6.36 | 117,600 | 26,600 29.23% |
| KOTAKBANK | 28-Apr-26 | CE | 352.50 | 17.95 | 1.05 6.21% |
17.95 15.25 |
126,000 | 63 | 20.94 | 228,000 | -10,000 -4.20% |
| VOLTAS | 28-Apr-26 | CE | 1,380.00 | 9.70 | -5.85 -37.62% |
12.65 8.45 |
126,000 | 336 | 12.60 | 115,875 | 32,625 39.19% |
| ADANIPORTS | 28-Apr-26 | CE | 1,360.00 | 70.45 | -7.10 -9.16% |
78.50 66.80 |
125,875 | 265 | 89.55 | 255,075 | -6,175 -2.36% |
| POLYCAB | 28-Apr-26 | CE | 7,100.00 | 325.35 | 85.60 35.70% |
345.05 197.85 |
125,875 | 1,007 | 353.56 | 23,125 | -1,625 -6.57% |
| LTM | 28-Apr-26 | CE | 4,600.00 | 91.05 | 34.95 62.30% |
97.95 55.80 |
125,850 | 839 | 105.24 | 19,950 | 5,550 38.54% |
| SUNPHARMA | 28-Apr-26 | CE | 1,780.00 | 15.90 | 3.65 29.80% |
17.50 10.70 |
125,650 | 359 | 18.70 | 158,900 | -350 -0.22% |
| HINDPETRO | 26-May-26 | CE | 330.00 | 24.65 | 1.60 6.94% |
24.65 18.75 |
125,550 | 62 | 25.45 | 97,200 | 56,700 140.00% |
| HDFCLIFE | 28-Apr-26 | CE | 585.00 | 15.80 | -2.00 -11.24% |
17.00 14.35 |
125,400 | 114 | 19.59 | 303,600 | -28,600 -8.61% |
| TITAN | 28-Apr-26 | CE | 4,100.00 | 216.00 | -16.10 -6.94% |
222.00 181.15 |
124,950 | 714 | 261.05 | 204,925 | -76,125 -27.09% |
| ADANIPORTS | 28-Apr-26 | CE | 1,540.00 | 6.65 | -1.50 -18.40% |
8.60 6.30 |
124,925 | 263 | 8.73 | 157,225 | 28,500 22.14% |
| MARICO | 28-Apr-26 | CE | 900.00 | 0.25 | -0.15 -37.50% |
2.00 0.25 |
124,800 | 104 | 0.71 | 7,200 | 1,200 20.00% |
| NIFTY | 28-Apr-26 | CE | 22,850.00 | 769.55 | 45.50 6.28% |
775.65 580.05 |
124,540 | 1,916 | 828.60 | 312,650 | -2,405 -0.76% |
| ADANIPOWER | 28-Apr-26 | CE | 155.00 | 14.68 | 0.23 1.59% |
16.21 13.79 |
124,250 | 35 | 19.10 | 337,250 | -39,050 -10.38% |
| TITAN | 28-Apr-26 | CE | 4,600.00 | 18.30 | -3.60 -16.44% |
19.45 13.80 |
124,075 | 709 | 20.87 | 81,025 | -6,825 -7.77% |
| EICHERMOT | 28-Apr-26 | CE | 7,200.00 | 55.00 | -7.45 -11.93% |
57.35 37.90 |
124,000 | 1,240 | 55.17 | 55,400 | 11,600 26.48% |
| RELIANCE | 26-May-26 | CE | 1,350.00 | 37.45 | -4.90 -11.57% |
39.50 34.55 |
124,000 | 248 | 44.93 | 136,500 | 67,000 96.40% |
| ADANIENT | 28-Apr-26 | CE | 1,940.00 | 59.55 | -11.20 -15.83% |
72.10 54.95 |
123,909 | 401 | 74.85 | 93,936 | 9,579 11.36% |
| IEX | 26-May-26 | CE | 140.00 | 2.75 | 0.06 2.23% |
3.00 2.42 |
123,750 | 33 | 3.34 | 296,250 | 30,000 11.27% |
| ONGC | 28-Apr-26 | CE | 301.00 | 3.30 | 0.55 20.00% |
3.55 2.95 |
123,750 | 55 | 3.95 | 173,250 | 20,250 13.24% |
| IRFC | 28-Apr-26 | CE | 107.00 | 0.46 | -0.40 -46.51% |
0.86 0.42 |
123,250 | 29 | 0.55 | 55,250 | -29,750 -35.00% |
| HDFCBANK | 26-May-26 | CE | 860.00 | 8.85 | -0.55 -5.85% |
9.00 7.70 |
123,200 | 224 | 10.51 | 287,650 | 22,000 8.28% |
| ICICIPRULI | 28-Apr-26 | CE | 550.00 | 6.70 | 0.05 0.75% |
7.00 5.15 |
123,025 | 133 | 7.73 | 283,975 | 8,325 3.02% |
| DMART | 28-Apr-26 | CE | 4,900.00 | 25.00 | -14.65 -36.95% |
40.60 25.00 |
122,700 | 818 | 40.25 | 77,400 | -7,950 -9.31% |
| EXIDEIND | 28-Apr-26 | CE | 330.00 | 2.30 | -0.65 -22.03% |
2.40 2.05 |
122,400 | 68 | 2.68 | 291,600 | 14,400 5.19% |
| TMPV | 28-Apr-26 | CE | 355.00 | 1.25 | -0.15 -10.71% |
1.25 1.00 |
122,400 | 153 | 1.41 | 361,600 | 33,600 10.24% |
| BANKNIFTY | 28-Apr-26 | CE | 54,900.00 | 550.00 | -60.40 -9.90% |
572.95 421.25 |
122,370 | 4,079 | 587.49 | 22,950 | 780 3.52% |
| SBILIFE | 28-Apr-26 | CE | 1,900.00 | 28.10 | -1.30 -4.42% |
29.50 21.65 |
122,250 | 326 | 30.81 | 60,000 | -2,250 -3.61% |
| MARUTI | 28-Apr-26 | CE | 13,500.00 | 131.10 | 12.85 10.87% |
139.95 88.20 |
122,100 | 2,442 | 142.15 | 85,450 | 10,650 14.24% |
| LODHA | 28-Apr-26 | CE | 770.00 | 14.50 | 1.15 8.61% |
17.10 13.25 |
121,950 | 271 | 18.21 | 84,600 | 17,550 26.17% |
| RECLTD | 28-Apr-26 | CE | 355.00 | 3.25 | 0.05 1.56% |
3.45 2.70 |
121,800 | 87 | 3.91 | 236,600 | 67,200 39.67% |
| BANKNIFTY | 28-Apr-26 | CE | 55,300.00 | 426.60 | -58.90 -12.13% |
450.00 335.00 |
121,740 | 4,058 | 495.26 | 34,410 | 13,380 63.62% |
| UNITDSPR | 28-Apr-26 | CE | 1,220.00 | 51.35 | -2.00 -3.75% |
61.80 41.95 |
121,600 | 304 | 57.33 | 87,200 | 16,000 22.47% |
| NHPC | 28-Apr-26 | CE | 79.00 | 1.22 | -0.42 -25.61% |
1.44 1.22 |
121,600 | 19 | 1.59 | 403,200 | 19,200 5.00% |
| CANBK | 28-Apr-26 | CE | 144.00 | 1.06 | -0.34 -24.29% |
1.28 0.96 |
121,500 | 18 | 1.29 | 621,000 | -13,500 -2.13% |
| COALINDIA | 28-Apr-26 | CE | 485.00 | 4.15 | -0.15 -3.49% |
5.20 3.90 |
121,500 | 90 | 5.39 | 148,500 | 27,000 22.22% |
| PAYTM | 28-Apr-26 | CE | 1,050.00 | 32.60 | -2.50 -7.12% |
37.75 27.10 |
121,075 | 167 | 39.98 | 59,450 | 2,900 5.13% |
| NUVAMA | 28-Apr-26 | CE | 1,300.00 | 11.00 | -1.70 -13.39% |
12.70 8.00 |
121,000 | 242 | 12.46 | 179,500 | 1,500 0.84% |
| SWIGGY | 28-Apr-26 | CE | 265.00 | 15.80 | -1.25 -7.33% |
17.05 13.05 |
120,900 | 93 | 17.88 | 87,100 | 26,000 42.55% |
| VEDL | 28-Apr-26 | CE | 650.00 | 74.00 | 20.50 38.32% |
78.40 58.00 |
120,750 | 105 | 85.97 | 538,200 | -42,550 -7.33% |
| IDFCFIRSTB | 28-Apr-26 | CE | 56.00 | 6.32 | -0.06 -0.94% |
6.40 6.20 |
120,575 | 13 | 7.56 | 621,425 | 0 0.00% |
| KFINTECH | 28-Apr-26 | CE | 1,000.00 | 7.15 | -3.65 -33.80% |
7.70 5.50 |
120,500 | 241 | 7.93 | 72,000 | 1,000 1.41% |
| TORNTPHARM | 28-Apr-26 | CE | 4,100.00 | 90.45 | 7.40 8.91% |
105.75 68.95 |
120,500 | 482 | 108.50 | 29,500 | 4,000 15.69% |
| RVNL | 28-Apr-26 | CE | 285.00 | 3.78 | -0.74 -16.37% |
4.35 3.30 |
120,475 | 79 | 4.63 | 147,925 | 18,300 14.12% |
| HEROMOTOCO | 28-Apr-26 | CE | 5,300.00 | 99.05 | -18.65 -15.85% |
99.10 69.05 |
120,450 | 803 | 101.80 | 70,800 | 12,000 20.41% |
| NIFTY | 28-Apr-26 | CE | 25,400.00 | 14.85 | -2.30 -13.41% |
16.90 11.65 |
120,055 | 1,847 | 18.04 | 159,315 | 11,960 8.12% |
| ITC | 28-Apr-26 | CE | 287.50 | 14.20 | 2.55 21.89% |
14.20 10.80 |
120,000 | 75 | 15.98 | 481,600 | 4,800 1.01% |
| JSWENERGY | 28-Apr-26 | CE | 495.00 | 15.20 | -4.90 -24.38% |
17.95 14.00 |
120,000 | 120 | 18.82 | 67,000 | 18,000 36.73% |
| WIPRO | 26-May-26 | CE | 220.00 | 4.07 | -2.46 -37.67% |
4.35 4.07 |
120,000 | 40 | 5.08 | 96,000 | 96,000 0.00% |
| GAIL | 28-Apr-26 | CE | 151.00 | 2.34 | 0.26 12.50% |
2.42 1.92 |
119,700 | 38 | 2.61 | 163,800 | 37,800 30.00% |
| GAIL | 28-Apr-26 | CE | 165.00 | 0.38 | -0.03 -7.32% |
0.41 0.33 |
119,700 | 38 | 0.42 | 519,750 | 47,250 10.00% |
| PRESTIGE | 28-Apr-26 | CE | 1,600.00 | 1.10 | -0.70 -38.89% |
1.50 0.95 |
119,700 | 266 | 1.41 | 103,050 | 100,350 3,716.67% |
| TCS | 28-Apr-26 | CE | 2,440.00 | 147.90 | 40.45 37.65% |
151.00 96.00 |
119,700 | 684 | 149.21 | 242,025 | -23,275 -8.77% |
| BSE | 28-Apr-26 | CE | 2,850.00 | 199.00 | -32.30 -13.96% |
220.50 185.00 |
119,625 | 319 | 245.88 | 208,500 | -13,500 -6.08% |
| BANKINDIA | 28-Apr-26 | CE | 148.00 | 2.70 | -1.01 -27.22% |
2.95 2.46 |
119,600 | 23 | 3.22 | 41,600 | -62,400 -60.00% |
| KFINTECH | 28-Apr-26 | CE | 910.00 | 29.65 | -13.05 -30.56% |
40.30 24.40 |
119,500 | 239 | 33.27 | 42,500 | 29,000 214.81% |
| KPITTECH | 28-Apr-26 | CE | 690.00 | 48.30 | 6.10 14.45% |
49.00 37.05 |
119,425 | 281 | 51.94 | 57,800 | 2,125 3.82% |
| LUPIN | 28-Apr-26 | CE | 2,500.00 | 7.00 | 0.60 9.38% |
9.05 6.00 |
119,425 | 281 | 8.96 | 101,150 | -15,300 -13.14% |
| INDIGO | 28-Apr-26 | CE | 5,000.00 | 16.00 | -2.80 -14.89% |
17.00 12.50 |
119,400 | 796 | 17.46 | 209,100 | -1,800 -0.85% |
| LTF | 28-Apr-26 | CE | 320.00 | 0.30 | -0.06 -16.67% |
0.41 0.26 |
119,250 | 53 | 0.37 | 450,000 | 36,000 8.70% |
| UPL | 28-Apr-26 | CE | 700.00 | 2.10 | -0.35 -14.29% |
2.40 1.90 |
119,240 | 88 | 2.59 | 727,635 | -14,905 -2.01% |
| NIFTY | 21-Apr-26 | CE | 23,900.00 | 158.75 | 5.45 3.56% |
158.75 99.00 |
119,210 | 1,834 | 160.93 | 44,980 | 9,685 27.44% |
| TCS | 28-Apr-26 | CE | 2,880.00 | 6.15 | 2.45 66.22% |
6.85 3.65 |
119,000 | 680 | 6.65 | 72,975 | 5,250 7.75% |
| CROMPTON | 28-Apr-26 | CE | 232.50 | 11.20 | -0.42 -3.61% |
11.90 9.87 |
118,800 | 66 | 13.03 | 207,000 | 25,200 13.86% |
| MANKIND | 28-Apr-26 | CE | 2,500.00 | 1.90 | -0.05 -2.56% |
2.25 1.40 |
118,800 | 528 | 2.22 | 13,050 | 6,075 87.10% |
| NYKAA | 28-Apr-26 | CE | 300.00 | 0.22 | -0.27 -55.10% |
0.40 0.22 |
118,750 | 38 | 0.32 | 159,375 | 62,500 64.52% |
| ADANIPORTS | 28-Apr-26 | CE | 1,580.00 | 3.80 | -0.75 -16.48% |
4.60 3.35 |
118,750 | 250 | 4.35 | 125,400 | 54,625 77.18% |
| NIFTY | 28-Apr-26 | CE | 23,050.00 | 647.00 | 39.85 6.56% |
651.05 487.75 |
118,625 | 1,825 | 692.21 | 207,610 | 1,040 0.50% |
| GMRAIRPORT | 28-Apr-26 | CE | 85.00 | 7.74 | -0.21 -2.64% |
7.88 6.70 |
118,575 | 17 | 8.70 | 1,694,925 | 0 0.00% |
| BHARATFORG | 28-Apr-26 | CE | 1,720.00 | 45.00 | 0.25 0.56% |
47.00 28.20 |
118,500 | 237 | 41.52 | 139,000 | 9,000 6.92% |
| APLAPOLLO | 28-Apr-26 | CE | 1,900.00 | 67.80 | -16.00 -19.09% |
74.45 58.35 |
118,300 | 338 | 77.30 | 101,500 | 27,300 36.79% |
| APLAPOLLO | 28-Apr-26 | CE | 2,000.00 | 28.75 | -9.00 -23.84% |
32.00 24.45 |
118,300 | 338 | 32.76 | 192,850 | 10,850 5.96% |
| NIFTY | 13-Apr-26 | CE | 22,550.00 | 732.20 | 53.20 7.84% |
738.95 485.40 |
117,780 | 1,812 | 689.86 | 35,490 | 5,655 18.95% |
| HINDZINC | 28-Apr-26 | CE | 610.00 | 3.30 | 1.05 46.67% |
3.40 2.25 |
117,600 | 96 | 3.27 | 224,175 | -4,900 -2.14% |
| RECLTD | 28-Apr-26 | CE | 322.50 | 17.05 | 1.20 7.57% |
17.10 14.65 |
117,600 | 84 | 18.79 | 180,600 | -14,000 -7.19% |
| SUZLON | 26-May-26 | CE | 40.00 | 4.15 | 0.05 1.22% |
4.25 4.15 |
117,325 | 13 | 4.88 | 469,300 | 90,250 23.81% |
| SUZLON | 28-Apr-26 | CE | 39.00 | 3.61 | 0.06 1.69% |
3.64 3.54 |
117,325 | 13 | 4.21 | 812,250 | -27,075 -3.23% |
| WAAREEENER | 28-Apr-26 | CE | 3,300.00 | 61.90 | -4.15 -6.28% |
69.85 53.00 |
117,250 | 670 | 73.36 | 141,575 | 5,250 3.85% |
| ADANIENT | 28-Apr-26 | CE | 2,200.00 | 6.35 | -2.20 -25.73% |
8.35 5.85 |
117,111 | 379 | 7.85 | 447,741 | 10,815 2.48% |
| LODHA | 28-Apr-26 | CE | 760.00 | 17.20 | 1.20 7.50% |
20.50 14.15 |
117,000 | 260 | 20.77 | 85,050 | 1,350 1.61% |
| WIPRO | 28-Apr-26 | CE | 187.50 | 17.69 | 4.59 35.04% |
17.83 16.23 |
117,000 | 39 | 20.19 | 894,000 | -36,000 -3.87% |
| PAYTM | 28-Apr-26 | CE | 1,200.00 | 2.75 | -1.45 -34.52% |
4.35 2.65 |
116,725 | 161 | 4.04 | 361,775 | 16,675 4.83% |
| BAJFINANCE | 28-Apr-26 | CE | 970.00 | 2.50 | 0.05 2.04% |
3.40 2.00 |
116,250 | 155 | 3.21 | 164,250 | 30,000 22.35% |
| CHOLAFIN | 28-Apr-26 | CE | 1,600.00 | 5.00 | -0.20 -3.85% |
6.60 4.50 |
116,250 | 186 | 6.61 | 193,750 | 7,500 4.03% |
| JUBLFOOD | 28-Apr-26 | CE | 560.00 | 0.20 | -0.55 -73.33% |
0.35 0.20 |
116,250 | 93 | 0.33 | 68,750 | 10,000 17.02% |
| NIFTY | 21-Apr-26 | CE | 23,700.00 | 223.70 | 7.25 3.35% |
227.65 138.95 |
115,830 | 1,782 | 224.92 | 70,135 | 18,200 35.04% |
| CGPOWER | 28-Apr-26 | CE | 670.00 | 42.60 | 2.50 6.23% |
43.50 31.35 |
115,600 | 136 | 42.26 | 187,000 | 9,350 5.26% |
| BAJFINANCE | 28-Apr-26 | CE | 1,180.00 | 0.15 | -0.05 -25.00% |
3.55 0.10 |
115,500 | 154 | 0.49 | 51,750 | 33,750 187.50% |
| BANDHANBNK | 28-Apr-26 | CE | 167.50 | 1.65 | -0.87 -34.52% |
1.99 1.56 |
115,200 | 32 | 1.99 | 306,000 | 14,400 4.94% |
| NIFTY | 07-Apr-26 | CE | 26,250.00 | 0.05 | -0.20 -80.00% |
0.50 0.05 |
115,180 | 1,772 | 0.21 | 55,770 | 17,810 46.92% |
| AUBANK | 28-Apr-26 | CE | 980.00 | 7.05 | -1.40 -16.57% |
7.85 6.30 |
115,000 | 115 | 8.35 | 78,000 | 13,000 20.00% |
| BIOCON | 28-Apr-26 | CE | 325.00 | 24.50 | -47.25 -65.85% |
34.75 23.80 |
115,000 | 46 | 30.42 | 70,000 | 70,000 0.00% |
| PREMIERENE | 28-Apr-26 | CE | 980.00 | 27.00 | 6.05 28.88% |
34.70 22.75 |
115,000 | 200 | 34.24 | 52,900 | 19,550 58.62% |
| RELIANCE | 28-Apr-26 | CE | 1,680.00 | 0.50 | -0.10 -16.67% |
0.55 0.45 |
115,000 | 230 | 0.59 | 188,500 | 38,500 25.67% |
| M&M | 28-Apr-26 | CE | 3,040.00 | 101.95 | -12.65 -11.04% |
107.00 84.00 |
114,800 | 574 | 108.91 | 109,400 | -3,200 -2.84% |
| MARUTI | 28-Apr-26 | CE | 14,000.00 | 53.25 | 6.00 12.70% |
55.50 37.15 |
114,450 | 2,289 | 54.03 | 123,850 | -8,150 -6.17% |
| INFY | 28-Apr-26 | CE | 1,800.00 | 0.35 | -3.35 -90.54% |
0.45 0.30 |
114,400 | 286 | 0.42 | 99,600 | -44,000 -30.64% |
| UNITDSPR | 28-Apr-26 | CE | 1,260.00 | 30.00 | -0.30 -0.99% |
39.05 24.00 |
114,400 | 286 | 34.01 | 98,400 | -17,200 -14.88% |
| AXISBANK | 28-Apr-26 | CE | 1,420.00 | 2.15 | -0.60 -21.82% |
2.55 1.65 |
114,375 | 183 | 2.30 | 179,375 | 0 0.00% |
| ASTRAL | 28-Apr-26 | CE | 1,840.00 | 1.95 | 0.00 0.00% |
2.20 1.75 |
114,325 | 269 | 2.20 | 46,325 | 8,500 22.47% |
| WIPRO | 28-Apr-26 | CE | 280.00 | 0.10 | 0.01 11.11% |
0.11 0.08 |
114,000 | 38 | 0.10 | 519,000 | 69,000 15.33% |
| ETERNAL | 28-Apr-26 | CE | 207.50 | 28.35 | 2.48 9.59% |
28.35 27.00 |
113,975 | 47 | 30.83 | 113,975 | 113,975 0.00% |
| EICHERMOT | 28-Apr-26 | CE | 6,550.00 | 295.45 | 0.75 0.25% |
306.45 216.65 |
113,600 | 1,136 | 276.18 | 22,800 | 14,700 181.48% |
| UNITDSPR | 28-Apr-26 | CE | 1,230.00 | 46.45 | 0.10 0.22% |
54.40 36.75 |
113,600 | 284 | 49.43 | 114,400 | 14,000 13.94% |
| MAZDOCK | 28-Apr-26 | CE | 2,700.00 | 12.00 | -3.85 -24.29% |
16.50 11.55 |
113,600 | 568 | 15.18 | 204,600 | 40,400 24.60% |
| GODREJPROP | 28-Apr-26 | CE | 1,620.00 | 67.80 | 6.70 10.97% |
74.00 46.50 |
113,575 | 413 | 75.49 | 50,050 | 21,175 73.33% |
| BHARATFORG | 28-Apr-26 | CE | 1,600.00 | 115.05 | 4.35 3.93% |
115.05 77.65 |
113,500 | 227 | 101.58 | 59,000 | 11,000 22.92% |
| AMBUJACEM | 28-Apr-26 | CE | 465.00 | 3.20 | -1.30 -28.89% |
3.80 2.75 |
113,400 | 108 | 3.56 | 127,050 | 14,700 13.08% |
| ABB | 28-Apr-26 | CE | 6,500.00 | 117.00 | 1.90 1.65% |
130.00 86.00 |
113,375 | 907 | 124.53 | 48,875 | 6,500 15.34% |
| LAURUSLABS | 28-Apr-26 | CE | 1,040.00 | 52.10 | -2.20 -4.05% |
61.05 48.20 |
113,050 | 133 | 61.25 | 250,750 | 5,950 2.43% |
| SHRIRAMFIN | 28-Apr-26 | CE | 1,040.00 | 8.70 | -0.70 -7.45% |
9.25 5.00 |
113,025 | 137 | 9.43 | 198,825 | 14,850 8.07% |
| LT | 28-Apr-26 | CE | 3,500.00 | 283.85 | -8.85 -3.02% |
294.10 250.00 |
112,875 | 645 | 317.47 | 280,525 | -33,775 -10.75% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,640.00 | 82.95 | 2.65 3.30% |
86.65 65.35 |
112,750 | 451 | 86.78 | 106,750 | 48,250 82.48% |
| MCX | 28-Apr-26 | CE | 2,400.00 | 212.00 | -10.50 -4.72% |
224.00 184.70 |
112,500 | 180 | 231.27 | 359,375 | -3,750 -1.03% |
| POWERGRID | 28-Apr-26 | CE | 345.00 | 0.25 | 0.00 0.00% |
0.30 0.25 |
112,100 | 59 | 0.28 | 657,400 | -72,200 -9.90% |
| ITC | 28-Apr-26 | CE | 337.50 | 0.30 | 0.10 50.00% |
0.30 0.20 |
112,000 | 70 | 0.28 | 201,600 | -14,400 -6.67% |
| PERSISTENT | 28-Apr-26 | CE | 5,350.00 | 206.60 | 21.90 11.86% |
238.00 155.00 |
112,000 | 1,120 | 233.90 | 23,200 | 18,300 373.47% |
| BANKNIFTY | 28-Apr-26 | CE | 60,500.00 | 19.00 | -0.30 -1.55% |
19.00 15.15 |
111,900 | 3,730 | 19.05 | 73,680 | 10,860 17.29% |
| JINDALSTEL | 28-Apr-26 | CE | 1,300.00 | 4.70 | 2.05 77.36% |
4.75 2.55 |
111,875 | 179 | 4.53 | 127,500 | 15,625 13.97% |
| NIFTY | 13-Apr-26 | CE | 25,950.00 | 1.10 | -0.30 -21.43% |
1.95 0.85 |
111,670 | 1,718 | 1.14 | 47,320 | 23,985 102.79% |
| UNOMINDA | 28-Apr-26 | CE | 1,100.00 | 17.75 | -8.20 -31.60% |
25.50 16.70 |
111,650 | 203 | 20.64 | 107,800 | 17,050 18.79% |
| ETERNAL | 28-Apr-26 | CE | 257.50 | 2.42 | -0.47 -16.26% |
3.03 2.07 |
111,550 | 46 | 2.72 | 109,125 | 21,825 25.00% |
| NUVAMA | 28-Apr-26 | CE | 1,380.00 | 3.10 | -0.75 -19.48% |
4.05 2.20 |
111,000 | 222 | 3.91 | 40,000 | 6,000 17.65% |
| VOLTAS | 28-Apr-26 | CE | 1,420.00 | 6.10 | -3.80 -38.38% |
9.90 5.40 |
111,000 | 296 | 7.47 | 191,250 | 49,125 34.56% |
| COALINDIA | 26-May-26 | CE | 500.00 | 6.15 | 0.40 6.96% |
6.70 5.20 |
110,700 | 82 | 6.79 | 112,050 | 95,850 591.67% |
| UNIONBANK | 26-May-26 | CE | 187.50 | 5.05 | 0.99 24.38% |
5.15 4.90 |
110,625 | 25 | 5.54 | 110,625 | 110,625 0.00% |
| NIFTY | 28-Apr-26 | CE | 24,050.00 | 182.15 | 8.15 4.68% |
183.70 124.90 |
110,565 | 1,701 | 170.48 | 53,365 | 2,470 4.85% |
| IRFC | 28-Apr-26 | CE | 103.00 | 0.87 | 0.02 2.35% |
0.94 0.75 |
110,500 | 26 | 0.94 | 246,500 | 12,750 5.45% |
| JIOFIN | 28-Apr-26 | CE | 242.50 | 5.93 | -0.84 -12.41% |
6.67 5.68 |
110,450 | 47 | 6.63 | 258,500 | -11,750 -4.35% |
| VEDL | 28-Apr-26 | CE | 795.00 | 4.65 | 1.65 55.00% |
5.85 4.00 |
110,400 | 96 | 5.56 | 58,650 | 24,150 70.00% |
| ONGC | 28-Apr-26 | CE | 302.00 | 3.15 | 0.55 21.15% |
3.70 2.75 |
110,250 | 49 | 3.36 | 279,000 | -9,000 -3.13% |
| PAYTM | 28-Apr-26 | CE | 1,080.00 | 21.10 | -2.30 -9.83% |
25.65 15.75 |
110,200 | 152 | 23.90 | 100,050 | -5,800 -5.48% |
| TATAELXSI | 28-Apr-26 | CE | 5,000.00 | 25.85 | 4.30 19.95% |
31.00 18.15 |
110,200 | 1,102 | 29.65 | 89,600 | 12,400 16.06% |
| INDIANB | 28-Apr-26 | CE | 930.00 | 25.10 | -0.90 -3.46% |
26.10 19.75 |
110,000 | 110 | 24.56 | 55,000 | -6,000 -9.84% |
| BEL | 28-Apr-26 | CE | 530.00 | 0.25 | -0.10 -28.57% |
0.35 0.25 |
109,725 | 77 | 0.32 | 200,925 | 12,825 6.82% |
| CGPOWER | 28-Apr-26 | CE | 710.00 | 21.15 | 1.65 8.46% |
22.20 14.75 |
109,650 | 129 | 20.45 | 69,700 | 27,200 64.00% |
| MCX | 28-Apr-26 | CE | 2,300.00 | 290.00 | -4.50 -1.53% |
299.75 254.70 |
109,375 | 175 | 294.86 | 125,000 | 52,500 72.41% |
| AXISBANK | 28-Apr-26 | CE | 1,180.00 | 87.50 | -0.50 -0.57% |
91.45 71.55 |
109,375 | 175 | 87.31 | 446,250 | 18,750 4.39% |
| VEDL | 26-May-26 | CE | 780.00 | 13.80 | 4.55 49.19% |
16.65 13.15 |
109,250 | 95 | 14.88 | 77,050 | 75,900 6,600.00% |
| BANKNIFTY | 28-Apr-26 | CE | 51,000.00 | 2,658.20 | -105.70 -3.82% |
2,760.75 2,251.90 |
109,230 | 3,641 | 2,677.04 | 215,340 | -8,400 -3.75% |
| DLF | 28-Apr-26 | CE | 545.00 | 18.50 | 1.50 8.82% |
19.60 14.75 |
108,900 | 132 | 18.75 | 54,450 | 23,100 73.68% |
| NIFTY | 13-Apr-26 | CE | 25,900.00 | 1.15 | -0.20 -14.81% |
1.25 0.95 |
108,810 | 1,674 | 1.16 | 62,400 | 14,690 30.79% |
| LUPIN | 28-Apr-26 | CE | 2,320.00 | 51.40 | 8.10 18.71% |
57.40 40.00 |
108,800 | 256 | 55.34 | 102,000 | -3,825 -3.61% |
| BHARTIARTL | 28-Apr-26 | CE | 1,740.00 | 107.25 | 21.75 25.44% |
108.50 76.95 |
108,775 | 229 | 104.96 | 172,900 | 10,450 6.43% |
| CIPLA | 28-Apr-26 | CE | 1,280.00 | 7.30 | -1.20 -14.12% |
9.80 6.10 |
108,750 | 290 | 8.66 | 279,750 | 3,000 1.08% |
| IEX | 28-Apr-26 | CE | 142.00 | 0.64 | -0.04 -5.88% |
0.83 0.60 |
108,750 | 29 | 0.75 | 116,250 | 3,750 3.33% |
| KEI | 28-Apr-26 | CE | 4,500.00 | 76.00 | 18.10 31.26% |
77.00 36.70 |
108,675 | 621 | 69.38 | 56,525 | 10,500 22.81% |
| BPCL | 28-Apr-26 | CE | 340.00 | 0.55 | -0.15 -21.43% |
0.60 0.45 |
108,625 | 55 | 0.55 | 527,325 | 47,400 9.88% |
| MUTHOOTFIN | 28-Apr-26 | CE | 3,400.00 | 65.00 | -17.40 -21.12% |
80.45 62.15 |
108,625 | 395 | 75.78 | 77,000 | -10,175 -11.67% |
| HAVELLS | 28-Apr-26 | CE | 1,210.00 | 60.35 | 14.30 31.05% |
61.95 37.65 |
108,500 | 217 | 55.49 | 44,500 | 22,500 102.27% |
| UPL | 28-Apr-26 | CE | 615.00 | 21.80 | -0.30 -1.36% |
22.75 20.00 |
108,400 | 80 | 23.46 | 322,490 | 17,615 5.78% |
| AMBUJACEM | 28-Apr-26 | CE | 400.00 | 31.00 | -6.65 -17.66% |
32.55 29.10 |
108,150 | 103 | 33.70 | 689,850 | -11,550 -1.65% |
| BANDHANBNK | 28-Apr-26 | CE | 210.00 | 0.08 | -0.02 -20.00% |
0.08 0.08 |
108,000 | 30 | 0.09 | 831,600 | 93,600 12.68% |
| BHARATFORG | 28-Apr-26 | CE | 1,780.00 | 24.95 | 0.45 1.84% |
26.45 15.25 |
108,000 | 216 | 20.97 | 286,000 | 0 0.00% |
| NMDC | 26-May-26 | CE | 80.00 | 6.09 | 0.07 1.16% |
6.20 5.85 |
108,000 | 16 | 6.47 | 357,750 | 20,250 6.00% |
| VOLTAS | 28-Apr-26 | CE | 1,600.00 | 1.35 | -0.45 -25.00% |
1.65 1.20 |
108,000 | 288 | 1.47 | 343,125 | 55,500 19.30% |
| PFC | 28-Apr-26 | CE | 460.00 | 1.60 | -0.20 -11.11% |
2.00 1.50 |
107,900 | 83 | 1.88 | 286,000 | -6,500 -2.22% |
| ICICIBANK | 28-Apr-26 | CE | 1,150.00 | 108.65 | 9.25 9.31% |
109.70 87.00 |
107,800 | 154 | 108.57 | 245,000 | 8,400 3.55% |
| INDUSINDBK | 28-Apr-26 | CE | 760.00 | 46.95 | -4.55 -8.83% |
49.10 41.95 |
107,800 | 154 | 48.75 | 203,000 | -20,300 -9.09% |
| PIIND | 28-Apr-26 | CE | 3,000.00 | 34.00 | -1.50 -4.23% |
35.05 26.50 |
107,800 | 616 | 33.50 | 69,650 | 10,500 17.75% |
| COFORGE | 28-Apr-26 | CE | 1,480.00 | 3.45 | -0.25 -6.76% |
5.00 3.00 |
107,625 | 287 | 4.32 | 62,250 | 2,250 3.75% |
| TCS | 28-Apr-26 | CE | 2,760.00 | 16.45 | 6.50 65.33% |
17.90 8.70 |
107,625 | 615 | 15.21 | 60,725 | 16,800 38.25% |
| NIFTY | 28-Apr-26 | CE | 25,800.00 | 9.65 | -1.60 -14.22% |
14.35 8.70 |
107,445 | 1,653 | 10.37 | 183,430 | -260 -0.14% |
| IOC | 28-Apr-26 | CE | 152.00 | 0.66 | -0.10 -13.16% |
0.70 0.62 |
107,250 | 22 | 0.71 | 277,875 | 34,125 14.00% |
| NIFTY | 28-Apr-26 | CE | 21,000.00 | 2,271.10 | 92.65 4.25% |
2,271.10 1,964.55 |
107,185 | 1,649 | 2,281.03 | 1,066,910 | 8,515 0.80% |
| LICI | 28-Apr-26 | CE | 740.00 | 27.05 | -2.90 -9.68% |
28.00 24.05 |
107,100 | 153 | 27.72 | 149,800 | 19,600 15.05% |
| PRESTIGE | 28-Apr-26 | CE | 1,340.00 | 18.95 | 7.40 64.07% |
24.30 9.00 |
107,100 | 238 | 20.39 | 16,650 | 6,750 68.18% |
| RECLTD | 28-Apr-26 | CE | 400.00 | 0.30 | -0.10 -25.00% |
0.40 0.30 |
106,400 | 76 | 0.33 | 1,073,800 | 8,400 0.79% |
| BANKNIFTY | 28-Apr-26 | CE | 65,000.00 | 6.40 | -0.85 -11.72% |
7.70 6.00 |
106,140 | 3,538 | 6.87 | 159,270 | -5,280 -3.21% |
| ICICIGI | 28-Apr-26 | CE | 1,800.00 | 26.55 | 2.60 10.86% |
27.20 16.55 |
105,950 | 326 | 21.78 | 110,500 | 2,925 2.72% |
| CUMMINSIND | 28-Apr-26 | CE | 5,000.00 | 45.50 | -13.20 -22.49% |
50.50 40.45 |
105,800 | 529 | 49.01 | 93,200 | 10,400 12.56% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,800.00 | 31.00 | -5.30 -14.60% |
36.00 23.00 |
105,720 | 282 | 33.56 | 109,800 | 22,920 26.38% |
| COALINDIA | 28-Apr-26 | CE | 440.00 | 25.05 | 0.75 3.09% |
27.25 22.95 |
105,300 | 78 | 26.79 | 645,300 | -4,050 -0.62% |
| TRENT | 28-Apr-26 | CE | 3,700.00 | 204.90 | -20.05 -8.91% |
261.25 200.85 |
105,100 | 1,051 | 236.42 | 97,500 | -12,600 -11.44% |
| BANKNIFTY | 28-Apr-26 | CE | 53,100.00 | 1,322.35 | -100.00 -7.03% |
1,374.50 1,056.90 |
105,000 | 3,500 | 1,249.68 | 30,300 | -6,660 -18.02% |
| BIOCON | 28-Apr-26 | CE | 290.00 | 54.55 | -27.70 -33.68% |
65.55 52.00 |
105,000 | 42 | 63.95 | 90,000 | 90,000 0.00% |
| FEDERALBNK | 28-Apr-26 | CE | 302.50 | 1.60 | 0.20 14.29% |
1.70 1.05 |
105,000 | 21 | 1.45 | 205,000 | -25,000 -10.87% |
| NATIONALUM | 28-Apr-26 | CE | 380.00 | 39.80 | 2.45 6.56% |
44.30 39.35 |
105,000 | 28 | 43.40 | 1,425,000 | -60,000 -4.04% |
| DLF | 28-Apr-26 | CE | 590.00 | 5.10 | 0.45 9.68% |
5.20 3.55 |
104,775 | 127 | 4.70 | 250,800 | 9,075 3.75% |
| ASIANPAINT | 28-Apr-26 | CE | 2,240.00 | 55.20 | -1.20 -2.13% |
56.95 41.95 |
104,500 | 418 | 53.01 | 83,500 | 9,500 12.84% |
| MFSL | 28-Apr-26 | CE | 1,500.00 | 46.15 | -8.35 -15.32% |
50.40 35.05 |
104,400 | 261 | 45.35 | 119,200 | -400 -0.33% |
| TATAPOWER | 28-Apr-26 | CE | 375.00 | 19.70 | 0.50 2.60% |
20.00 16.70 |
104,400 | 72 | 19.52 | 230,550 | -10,150 -4.22% |
| UPL | 28-Apr-26 | CE | 660.00 | 6.90 | -0.50 -6.76% |
7.75 4.45 |
104,335 | 77 | 7.00 | 205,960 | 17,615 9.35% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 10,400.00 | 10.05 | 0.85 9.24% |
11.15 7.25 |
104,325 | 1,391 | 8.44 | 14,625 | 2,475 20.37% |
| BEL | 28-Apr-26 | CE | 510.00 | 0.45 | -0.10 -18.18% |
0.55 0.45 |
104,025 | 73 | 0.52 | 588,525 | 7,125 1.23% |
| INDIANB | 28-Apr-26 | CE | 980.00 | 10.50 | -1.05 -9.09% |
11.30 8.60 |
104,000 | 104 | 10.54 | 160,000 | 0 0.00% |
| PNB | 26-May-26 | CE | 130.00 | 0.76 | -0.16 -17.39% |
0.79 0.65 |
104,000 | 13 | 0.77 | 552,000 | 16,000 2.99% |
| JSWSTEEL | 28-Apr-26 | CE | 1,240.00 | 12.05 | 1.90 18.72% |
12.60 9.00 |
103,950 | 154 | 11.03 | 87,075 | -13,500 -13.42% |
| NIFTY | 28-Apr-26 | CE | 22,750.00 | 842.00 | 54.20 6.88% |
842.75 645.60 |
103,740 | 1,596 | 749.03 | 166,140 | 1,755 1.07% |
| ASIANPAINT | 28-Apr-26 | CE | 2,220.00 | 65.00 | -0.40 -0.61% |
67.00 49.35 |
103,250 | 413 | 60.71 | 105,750 | 16,000 17.83% |
| SAMMAANCAP | 28-Apr-26 | CE | 155.00 | 1.40 | -1.38 -49.64% |
2.99 1.40 |
103,200 | 24 | 1.74 | 1,879,100 | -34,400 -1.80% |
| DLF | 28-Apr-26 | CE | 500.00 | 47.50 | 3.95 9.07% |
48.00 37.30 |
103,125 | 125 | 44.19 | 495,000 | -10,725 -2.12% |
| INDHOTEL | 28-Apr-26 | CE | 700.00 | 0.95 | -0.05 -5.00% |
0.95 0.70 |
103,000 | 103 | 0.83 | 287,000 | -20,000 -6.51% |
| BIOCON | 28-Apr-26 | CE | 320.00 | 28.10 | -12.85 -31.38% |
39.65 27.20 |
102,500 | 41 | 31.78 | 170,000 | 20,000 13.33% |
| NIFTY | 13-Apr-26 | CE | 25,350.00 | 1.60 | -0.30 -15.79% |
1.75 1.15 |
102,440 | 1,576 | 1.48 | 31,200 | 14,820 90.48% |
| UNITDSPR | 28-Apr-26 | CE | 1,360.00 | 5.75 | -0.05 -0.86% |
8.05 4.45 |
102,400 | 256 | 5.93 | 94,400 | 28,000 42.17% |
| NHPC | 28-Apr-26 | CE | 73.00 | 4.21 | -0.78 -15.63% |
4.61 4.21 |
102,400 | 16 | 4.58 | 192,000 | -51,200 -21.05% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,800.00 | 308.30 | -13.40 -4.17% |
330.75 237.75 |
102,360 | 512 | 299.56 | 87,600 | 6,600 8.15% |
| MPHASIS | 28-Apr-26 | CE | 2,200.00 | 172.00 | 66.15 62.49% |
182.00 101.30 |
102,300 | 372 | 143.37 | 107,800 | -14,850 -12.11% |
| HDFCBANK | 28-Apr-26 | CE | 855.00 | 3.30 | -0.50 -13.16% |
3.45 2.95 |
102,300 | 186 | 3.33 | 254,650 | 8,800 3.58% |
| HEROMOTOCO | 28-Apr-26 | CE | 5,400.00 | 70.35 | -14.05 -16.65% |
70.70 49.65 |
102,150 | 681 | 61.54 | 54,600 | 8,400 18.18% |
| IDFCFIRSTB | 28-Apr-26 | CE | 58.00 | 4.81 | -0.02 -0.41% |
4.85 4.50 |
102,025 | 11 | 4.78 | 983,150 | -27,825 -2.75% |
| IRFC | 26-May-26 | CE | 110.00 | 1.12 | -0.13 -10.40% |
1.23 1.12 |
102,000 | 24 | 1.20 | 212,500 | 93,500 78.57% |
| POLYCAB | 28-Apr-26 | CE | 7,600.00 | 102.70 | 33.55 48.52% |
115.00 55.65 |
102,000 | 816 | 98.04 | 26,625 | 7,750 41.06% |
| RELIANCE | 28-Apr-26 | CE | 1,580.00 | 0.80 | -0.20 -20.00% |
0.90 0.75 |
102,000 | 204 | 0.86 | 337,500 | -14,500 -4.12% |
| NIFTY | 28-Apr-26 | CE | 27,300.00 | 3.70 | 0.05 1.37% |
3.70 2.05 |
101,725 | 1,565 | 3.10 | 66,690 | -31,720 -32.23% |
| LODHA | 28-Apr-26 | CE | 690.00 | 49.40 | -0.40 -0.80% |
56.00 44.00 |
101,700 | 226 | 52.46 | 73,350 | -16,650 -18.50% |
| UPL | 28-Apr-26 | CE | 605.00 | 27.05 | -0.50 -1.81% |
27.90 24.90 |
101,625 | 75 | 26.88 | 75,880 | 27,100 55.56% |
| GODREJPROP | 28-Apr-26 | CE | 1,640.00 | 58.35 | 5.90 11.25% |
63.60 41.55 |
101,475 | 369 | 57.96 | 58,300 | 21,725 59.40% |
| PFC | 26-May-26 | CE | 400.00 | 28.80 | 1.60 5.88% |
30.40 26.55 |
101,400 | 78 | 30.18 | 104,000 | 78,000 300.00% |
| PFC | 28-Apr-26 | CE | 360.00 | 51.20 | 0.20 0.39% |
52.00 48.45 |
101,400 | 78 | 51.51 | 335,400 | -9,100 -2.64% |
| NIFTY | 13-Apr-26 | CE | 22,200.00 | 1,018.45 | 72.50 7.66% |
1,032.80 729.05 |
101,335 | 1,559 | 876.42 | 85,150 | 5,200 6.50% |
| TITAN | 28-Apr-26 | CE | 4,220.00 | 139.20 | -13.65 -8.93% |
144.10 113.00 |
101,325 | 579 | 131.00 | 53,725 | 19,600 57.44% |
| CANBK | 28-Apr-26 | CE | 110.00 | 20.93 | -0.68 -3.15% |
20.93 20.00 |
101,250 | 15 | 20.73 | 472,500 | 6,750 1.45% |
| CANBK | 28-Apr-26 | CE | 143.00 | 1.23 | -0.32 -20.65% |
1.28 1.09 |
101,250 | 15 | 1.22 | 641,250 | 0 0.00% |
| CONCOR | 28-Apr-26 | CE | 445.00 | 22.70 | 0.70 3.18% |
22.70 17.30 |
101,250 | 81 | 20.74 | 158,750 | 21,250 15.45% |
| HINDPETRO | 28-Apr-26 | CE | 300.00 | 36.50 | 0.55 1.53% |
38.85 29.45 |
101,250 | 50 | 32.94 | 170,100 | 12,150 7.69% |
| HINDPETRO | 28-Apr-26 | CE | 440.00 | 0.25 | -0.30 -54.55% |
0.30 0.20 |
101,250 | 50 | 0.22 | 85,050 | 0 0.00% |
| JIOFIN | 28-Apr-26 | CE | 225.00 | 15.63 | -0.89 -5.39% |
16.15 14.35 |
101,050 | 43 | 15.57 | 1,003,450 | -16,450 -1.61% |
| COFORGE | 28-Apr-26 | CE | 1,380.00 | 11.80 | 0.85 7.76% |
15.25 8.80 |
100,875 | 269 | 13.09 | 49,125 | 16,875 52.33% |
| ITC | 28-Apr-26 | CE | 313.50 | 1.45 | 0.25 20.83% |
1.50 1.15 |
100,800 | 63 | 1.33 | 243,200 | 19,200 8.57% |
| NIFTY | 07-Apr-26 | CE | 25,550.00 | 0.05 | -0.30 -85.71% |
0.40 0.05 |
100,750 | 1,550 | 0.14 | 58,240 | 8,125 16.21% |
| APOLLOHOSP | 28-Apr-26 | CE | 7,600.00 | 102.90 | -18.50 -15.24% |
122.00 86.30 |
100,500 | 804 | 97.84 | 53,375 | 4,125 8.38% |
| BAJFINANCE | 26-May-26 | CE | 900.00 | 27.40 | 1.60 6.20% |
30.50 24.40 |
100,500 | 134 | 28.01 | 193,500 | 70,500 57.32% |
| HINDZINC | 28-Apr-26 | CE | 510.00 | 42.20 | 9.40 28.66% |
42.20 28.85 |
100,450 | 82 | 35.64 | 235,200 | -23,275 -9.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,400.00 | 94.25 | -7.10 -7.01% |
104.50 68.60 |
100,440 | 1,004 | 90.22 | 49,680 | 3,240 6.98% |
| BSE | 28-Apr-26 | CE | 2,700.00 | 305.75 | -34.60 -10.17% |
331.75 288.00 |
100,125 | 267 | 315.26 | 231,000 | -11,250 -4.64% |
| CIPLA | 28-Apr-26 | CE | 1,260.00 | 11.00 | -1.80 -14.06% |
14.35 9.10 |
100,125 | 267 | 11.83 | 304,500 | 3,750 1.25% |
| AUROPHARMA | 28-Apr-26 | CE | 1,420.00 | 13.20 | -3.25 -19.76% |
20.20 11.35 |
100,100 | 182 | 15.40 | 59,950 | 4,950 9.00% |
| HDFCBANK | 26-May-26 | CE | 750.00 | 49.50 | -0.25 -0.50% |
49.50 43.75 |
100,100 | 182 | 47.74 | 278,300 | 4,400 1.61% |
| IREDA | 26-May-26 | CE | 120.00 | 4.76 | -10.62 -69.05% |
5.40 4.46 |
100,050 | 29 | 4.80 | 69,000 | 69,000 0.00% |
| BIOCON | 26-May-26 | CE | 350.00 | 17.85 | -7.25 -28.88% |
27.55 17.20 |
100,000 | 40 | 21.78 | 95,000 | 27,500 40.74% |
| NYKAA | 28-Apr-26 | CE | 240.00 | 13.51 | -4.48 -24.90% |
14.28 12.96 |
100,000 | 32 | 13.53 | 271,875 | -12,500 -4.40% |
| GODREJPROP | 28-Apr-26 | CE | 1,560.00 | 102.95 | 10.85 11.78% |
108.35 73.65 |
99,825 | 363 | 92.51 | 78,925 | -4,675 -5.59% |
| NIFTY | 21-Apr-26 | CE | 23,300.00 | 407.55 | 31.40 8.35% |
407.55 273.00 |
99,710 | 1,534 | 345.14 | 42,380 | 8,905 26.60% |
| DELHIVERY | 28-Apr-26 | CE | 425.00 | 28.55 | 2.85 11.09% |
32.50 22.55 |
99,600 | 48 | 28.08 | 85,075 | -4,150 -4.65% |
| HINDUNILVR | 28-Apr-26 | CE | 2,000.00 | 133.35 | 22.90 20.73% |
134.30 90.35 |
99,600 | 332 | 104.84 | 88,200 | 9,000 11.36% |
| NIFTY | 29-Dec-26 | CE | 25,000.00 | 927.00 | 16.30 1.79% |
932.70 819.95 |
99,580 | 1,532 | 892.78 | 919,625 | 10,750 1.18% |
| PIDILITIND | 28-Apr-26 | CE | 1,400.00 | 7.75 | -0.30 -3.73% |
7.90 5.60 |
99,500 | 199 | 6.56 | 158,000 | -2,500 -1.56% |
| BANKBARODA | 28-Apr-26 | CE | 272.50 | 4.30 | -0.97 -18.41% |
4.59 3.70 |
99,450 | 34 | 4.18 | 99,450 | -14,625 -12.82% |
| HDFCAMC | 28-Apr-26 | CE | 2,500.00 | 36.50 | -14.60 -28.57% |
46.10 34.80 |
99,300 | 331 | 39.45 | 97,500 | 6,900 7.62% |
| SONACOMS | 28-Apr-26 | CE | 580.00 | 3.80 | 0.60 18.75% |
3.85 2.90 |
99,225 | 81 | 3.41 | 101,675 | 66,150 186.21% |
| FORTIS | 28-Apr-26 | CE | 790.00 | 63.10 | 23.50 59.34% |
66.05 28.90 |
99,200 | 128 | 47.37 | 48,825 | -12,400 -20.25% |
| NIFTY | 07-Apr-26 | CE | 25,750.00 | 0.05 | -0.25 -83.33% |
0.55 0.05 |
99,190 | 1,526 | 0.20 | 45,175 | 6,110 15.64% |
| BAJFINANCE | 28-Apr-26 | CE | 990.00 | 1.60 | -0.10 -5.88% |
2.25 1.50 |
99,000 | 132 | 1.78 | 139,500 | 51,000 57.63% |
| MANAPPURAM | 28-Apr-26 | CE | 262.50 | 7.20 | -2.20 -23.40% |
8.70 6.75 |
99,000 | 33 | 7.66 | 174,000 | 12,000 7.41% |
| ONGC | 28-Apr-26 | CE | 307.50 | 2.30 | 0.35 17.95% |
2.60 1.95 |
99,000 | 44 | 2.13 | 211,500 | 20,250 10.59% |
| VBL | 28-Apr-26 | CE | 460.00 | 1.30 | -0.35 -21.21% |
1.40 1.20 |
99,000 | 88 | 1.31 | 222,750 | 10,125 4.76% |
| AMBUJACEM | 28-Apr-26 | CE | 480.00 | 1.55 | -0.80 -34.04% |
2.00 1.40 |
98,700 | 94 | 1.58 | 264,600 | -9,450 -3.45% |
| LT | 28-Apr-26 | CE | 4,400.00 | 3.70 | -0.20 -5.13% |
4.10 2.75 |
98,700 | 564 | 3.26 | 86,625 | 9,100 11.74% |
| SUNPHARMA | 28-Apr-26 | CE | 1,900.00 | 2.25 | 0.10 4.65% |
2.65 2.10 |
98,700 | 282 | 2.42 | 225,750 | 4,550 2.06% |
| TATAPOWER | 28-Apr-26 | CE | 370.00 | 23.45 | 0.50 2.18% |
24.55 20.00 |
98,600 | 68 | 21.71 | 375,550 | -23,200 -5.82% |
| BHARTIARTL | 28-Apr-26 | CE | 1,700.00 | 143.40 | 27.70 23.94% |
143.65 108.50 |
98,325 | 207 | 127.61 | 220,875 | -20,425 -8.46% |
| SBILIFE | 28-Apr-26 | CE | 1,840.00 | 55.00 | -1.15 -2.05% |
56.00 41.45 |
98,250 | 262 | 47.70 | 45,000 | -5,250 -10.45% |
| INFY | 26-May-26 | CE | 1,400.00 | 36.00 | 6.50 22.03% |
36.45 25.60 |
98,000 | 245 | 31.94 | 79,600 | 16,000 25.16% |
| KFINTECH | 28-Apr-26 | CE | 950.00 | 16.00 | -5.95 -27.11% |
22.00 13.25 |
98,000 | 196 | 14.66 | 32,000 | 26,500 481.82% |
| TCS | 28-Apr-26 | CE | 2,420.00 | 163.75 | 43.75 36.46% |
165.45 106.00 |
97,825 | 559 | 136.75 | 409,325 | -23,275 -5.38% |
| GAIL | 28-Apr-26 | CE | 158.00 | 0.84 | 0.01 1.20% |
0.86 0.72 |
97,650 | 31 | 0.76 | 119,700 | -18,900 -13.64% |
| RVNL | 28-Apr-26 | CE | 310.00 | 1.19 | -0.29 -19.59% |
1.45 1.12 |
97,600 | 64 | 1.18 | 349,225 | 27,450 8.53% |
| DELHIVERY | 28-Apr-26 | CE | 475.00 | 6.20 | 1.10 21.57% |
8.10 5.00 |
97,525 | 47 | 6.91 | 145,250 | 8,300 6.06% |
| ASIANPAINT | 28-Apr-26 | CE | 2,500.00 | 4.40 | -0.50 -10.20% |
4.90 3.60 |
97,500 | 390 | 3.97 | 190,250 | -4,250 -2.19% |
| IOC | 28-Apr-26 | CE | 200.00 | 0.03 | -0.02 -40.00% |
0.05 0.03 |
97,500 | 20 | 0.03 | 404,625 | 19,500 5.06% |
| KFINTECH | 28-Apr-26 | CE | 930.00 | 22.50 | -10.85 -32.53% |
23.60 18.20 |
97,500 | 195 | 20.14 | 29,000 | 23,000 383.33% |
| SIEMENS | 28-Apr-26 | CE | 3,300.00 | 39.65 | -0.65 -1.61% |
42.95 31.40 |
97,475 | 557 | 35.64 | 67,725 | 8,575 14.50% |
| BANDHANBNK | 28-Apr-26 | CE | 145.00 | 10.10 | -2.62 -20.60% |
10.71 9.50 |
97,200 | 27 | 9.85 | 309,600 | -3,600 -1.15% |
| HCLTECH | 28-Apr-26 | CE | 1,640.00 | 1.95 | 0.50 34.48% |
2.65 1.35 |
96,600 | 276 | 2.15 | 94,150 | 26,950 40.10% |
| TCS | 28-Apr-26 | CE | 2,920.00 | 4.75 | 1.95 69.64% |
5.25 2.80 |
96,600 | 552 | 4.21 | 67,375 | 27,650 69.60% |
| BANKBARODA | 28-Apr-26 | CE | 220.00 | 39.82 | -1.67 -4.03% |
40.45 37.44 |
96,525 | 33 | 37.61 | 582,075 | 5,850 1.02% |
| COFORGE | 28-Apr-26 | CE | 1,160.00 | 101.10 | 7.80 8.36% |
109.85 80.00 |
96,375 | 257 | 94.31 | 523,125 | 9,000 1.75% |
| RVNL | 28-Apr-26 | CE | 240.00 | 24.50 | -0.04 -0.16% |
25.03 22.14 |
96,075 | 63 | 23.01 | 411,750 | -25,925 -5.92% |
| LUPIN | 28-Apr-26 | CE | 2,260.00 | 84.30 | 11.80 16.28% |
90.80 59.80 |
96,050 | 226 | 75.34 | 42,925 | -22,525 -34.42% |
| INDIANB | 28-Apr-26 | CE | 850.00 | 70.50 | -0.75 -1.05% |
70.50 58.00 |
96,000 | 96 | 61.67 | 218,000 | 0 0.00% |
| DIXON | 28-Apr-26 | CE | 10,200.00 | 528.50 | 40.45 8.29% |
548.75 410.00 |
95,800 | 1,916 | 485.11 | 46,750 | -2,800 -5.65% |
| LT | 28-Apr-26 | CE | 3,760.00 | 112.50 | -9.70 -7.94% |
120.60 91.60 |
95,725 | 547 | 103.54 | 87,325 | 7,175 8.95% |
| ASTRAL | 28-Apr-26 | CE | 1,640.00 | 22.10 | 4.40 24.86% |
22.70 13.15 |
95,625 | 225 | 18.26 | 54,825 | 21,250 63.29% |
| POLYCAB | 28-Apr-26 | CE | 7,400.00 | 174.35 | 55.70 46.94% |
187.15 96.60 |
95,625 | 765 | 152.51 | 21,375 | 5,250 32.56% |
| NIFTY | 21-Apr-26 | CE | 24,100.00 | 105.00 | 1.10 1.06% |
106.00 52.20 |
95,550 | 1,470 | 87.92 | 27,755 | 14,105 103.33% |
| DALBHARAT | 28-Apr-26 | CE | 1,880.00 | 54.15 | -23.70 -30.44% |
80.05 54.00 |
95,550 | 294 | 61.16 | 53,300 | 26,325 97.59% |
| NIFTY | 28-Apr-26 | CE | 21,500.00 | 1,811.25 | 82.10 4.75% |
1,819.95 1,540.00 |
95,420 | 1,468 | 1,580.35 | 254,735 | 8,710 3.54% |
| INFY | 28-Apr-26 | CE | 1,240.00 | 114.65 | 22.70 24.69% |
114.65 82.35 |
95,200 | 238 | 96.97 | 267,200 | -32,800 -10.93% |
| FEDERALBNK | 28-Apr-26 | CE | 257.50 | 23.40 | 8.40 56.00% |
23.40 16.75 |
95,000 | 19 | 18.11 | 250,000 | 30,000 13.64% |
| PFC | 28-Apr-26 | CE | 435.00 | 4.85 | -0.50 -9.35% |
5.85 4.60 |
94,900 | 73 | 4.94 | 100,100 | 5,200 5.48% |
| GLENMARK | 28-Apr-26 | CE | 2,120.00 | 69.10 | -2.15 -3.02% |
87.00 64.25 |
94,875 | 253 | 70.43 | 34,875 | 1,500 4.49% |
| BANKNIFTY | 28-Apr-26 | CE | 53,200.00 | 1,260.05 | -108.40 -7.92% |
1,322.45 1,015.00 |
94,740 | 3,158 | 1,092.02 | 31,590 | 1,140 3.74% |
| MPHASIS | 28-Apr-26 | CE | 2,240.00 | 145.40 | 61.05 72.38% |
153.80 80.80 |
94,600 | 344 | 106.71 | 50,050 | 3,025 6.43% |
| RVNL | 28-Apr-26 | CE | 350.00 | 0.25 | -0.14 -35.90% |
0.35 0.25 |
94,550 | 62 | 0.26 | 710,650 | 18,300 2.64% |
| BHEL | 28-Apr-26 | CE | 287.50 | 1.42 | 0.30 26.79% |
1.47 0.96 |
94,500 | 36 | 1.25 | 44,625 | 7,875 21.43% |
| PRESTIGE | 28-Apr-26 | CE | 1,360.00 | 15.20 | 6.15 67.96% |
20.00 9.90 |
94,500 | 210 | 15.48 | 16,200 | -450 -2.70% |
| VBL | 28-Apr-26 | CE | 415.00 | 9.00 | -1.00 -10.00% |
9.15 7.90 |
94,500 | 84 | 8.05 | 139,500 | 9,000 6.90% |
| TITAN | 28-Apr-26 | CE | 4,260.00 | 118.80 | -11.80 -9.04% |
122.50 94.00 |
94,325 | 539 | 101.34 | 73,850 | 7,350 11.05% |
| JIOFIN | 28-Apr-26 | CE | 210.00 | 27.67 | -0.99 -3.45% |
27.95 26.00 |
94,000 | 40 | 25.24 | 263,200 | -23,500 -8.20% |
| HINDUNILVR | 28-Apr-26 | CE | 2,400.00 | 1.80 | 0.10 5.88% |
1.95 1.35 |
93,900 | 313 | 1.47 | 272,700 | 16,500 6.44% |
| KAYNES | 28-Apr-26 | CE | 3,900.00 | 122.75 | -4.05 -3.19% |
140.40 94.50 |
93,900 | 939 | 112.93 | 35,200 | 3,400 10.69% |
| INDUSINDBK | 28-Apr-26 | CE | 860.00 | 6.65 | -1.80 -21.30% |
7.30 5.65 |
93,800 | 134 | 6.07 | 186,900 | 9,100 5.12% |
| NATIONALUM | 28-Apr-26 | CE | 402.50 | 24.75 | 2.25 10.00% |
28.00 23.65 |
93,750 | 25 | 23.62 | 183,750 | -7,500 -3.92% |
| BHARATFORG | 28-Apr-26 | CE | 2,120.00 | 1.00 | -0.40 -28.57% |
1.35 0.90 |
93,500 | 187 | 1.00 | 306,500 | -8,000 -2.54% |
| TATACONSUM | 28-Apr-26 | CE | 1,040.00 | 45.25 | 1.00 2.26% |
46.85 32.50 |
93,500 | 170 | 39.39 | 90,200 | -3,850 -4.09% |
| YESBANK | 28-Apr-26 | CE | 26.00 | 0.01 | 0.00 0.00% |
0.01 0.01 |
93,300 | 3 | 0.01 | 3,421,000 | 0 0.00% |
| M&M | 28-Apr-26 | CE | 3,150.00 | 56.25 | -8.30 -12.86% |
60.00 46.45 |
93,200 | 466 | 48.83 | 140,400 | 800 0.57% |
| BAJFINANCE | 28-Apr-26 | CE | 980.00 | 1.90 | -0.15 -7.32% |
2.70 1.80 |
93,000 | 124 | 2.10 | 123,000 | 11,250 10.07% |
| INDHOTEL | 28-Apr-26 | CE | 660.00 | 3.50 | -0.10 -2.78% |
4.00 2.25 |
93,000 | 93 | 3.04 | 104,000 | 11,000 11.83% |
| RELIANCE | 28-Apr-26 | CE | 1,660.00 | 0.60 | -0.10 -14.29% |
0.65 0.50 |
93,000 | 186 | 0.52 | 572,500 | -10,000 -1.72% |
| HDFCBANK | 26-May-26 | CE | 760.00 | 43.50 | -0.40 -0.91% |
43.50 39.00 |
92,950 | 169 | 37.87 | 58,300 | 1,100 1.92% |
| OFSS | 28-Apr-26 | CE | 8,000.00 | 47.20 | 12.95 37.81% |
58.65 30.60 |
92,850 | 1,238 | 45.58 | 30,000 | 3,600 13.64% |
| SRF | 28-Apr-26 | CE | 2,900.00 | 3.80 | -1.70 -30.91% |
5.50 3.55 |
92,800 | 464 | 3.61 | 28,400 | -600 -2.07% |
| IOC | 26-May-26 | CE | 140.00 | 5.85 | -0.23 -3.78% |
6.08 5.15 |
92,625 | 19 | 5.15 | 63,375 | 29,250 85.71% |
| IOC | 26-May-26 | CE | 150.00 | 2.75 | -0.30 -9.84% |
2.99 2.30 |
92,625 | 19 | 2.39 | 73,125 | 53,625 275.00% |
| JSWSTEEL | 28-Apr-26 | CE | 1,230.00 | 14.35 | 2.20 18.11% |
14.80 10.30 |
92,475 | 137 | 12.09 | 95,175 | 12,150 14.63% |
| DMART | 28-Apr-26 | CE | 4,400.00 | 184.00 | -49.10 -21.06% |
238.90 182.90 |
92,400 | 616 | 188.21 | 88,200 | -3,600 -3.92% |
| LTF | 28-Apr-26 | CE | 295.00 | 1.00 | -0.26 -20.63% |
1.34 0.97 |
92,250 | 41 | 0.98 | 211,500 | -4,500 -2.08% |
| INDHOTEL | 28-Apr-26 | CE | 605.00 | 20.10 | 0.90 4.69% |
21.65 12.50 |
92,000 | 92 | 17.04 | 144,000 | 1,000 0.70% |
| BANKNIFTY | 28-Apr-26 | CE | 54,800.00 | 589.00 | -55.10 -8.55% |
627.85 446.55 |
91,890 | 3,063 | 491.23 | 28,740 | 6,090 26.89% |
| TORNTPOWER | 28-Apr-26 | CE | 1,400.00 | 53.70 | 5.10 10.49% |
55.45 42.00 |
91,800 | 216 | 45.62 | 88,825 | -2,125 -2.34% |
| ADANIPORTS | 28-Apr-26 | CE | 1,560.00 | 5.10 | -1.15 -18.40% |
6.20 4.65 |
91,675 | 193 | 4.60 | 96,425 | 3,325 3.57% |
| NTPC | 28-Apr-26 | CE | 397.50 | 1.30 | 0.15 13.04% |
1.50 1.20 |
91,500 | 61 | 1.28 | 226,500 | 6,000 2.72% |
| RVNL | 26-May-26 | CE | 300.00 | 4.80 | 0.01 0.21% |
5.44 4.04 |
91,500 | 60 | 4.18 | 131,150 | -12,200 -8.51% |
| M&M | 28-Apr-26 | CE | 3,060.00 | 92.55 | -11.70 -11.22% |
97.15 76.00 |
91,400 | 457 | 78.57 | 25,800 | 10,400 67.53% |
| GAIL | 28-Apr-26 | CE | 153.00 | 1.76 | 0.15 9.32% |
1.82 1.42 |
91,350 | 29 | 1.51 | 261,450 | 37,800 16.90% |
| MFSL | 28-Apr-26 | CE | 1,600.00 | 13.15 | -3.60 -21.49% |
14.50 11.20 |
91,200 | 228 | 11.10 | 130,000 | 15,200 13.24% |
| POWERGRID | 28-Apr-26 | CE | 287.50 | 13.25 | -0.30 -2.21% |
13.25 11.95 |
91,200 | 48 | 11.38 | 235,600 | 24,700 11.71% |
| TMPV | 26-May-26 | CE | 350.00 | 5.45 | -0.15 -2.68% |
5.75 4.65 |
91,200 | 114 | 4.59 | 212,000 | 13,600 6.85% |
| JSWSTEEL | 28-Apr-26 | CE | 1,280.00 | 5.65 | 0.40 7.62% |
6.20 4.35 |
91,125 | 135 | 4.74 | 62,775 | 16,200 34.78% |
| JSWENERGY | 28-Apr-26 | CE | 540.00 | 3.05 | -1.55 -33.70% |
3.80 2.85 |
91,000 | 91 | 3.00 | 297,000 | 17,000 6.07% |
| NBCC | 28-Apr-26 | CE | 87.00 | 3.15 | -0.28 -8.16% |
3.33 2.83 |
91,000 | 14 | 2.75 | 175,500 | -6,500 -3.57% |
| RECLTD | 28-Apr-26 | CE | 342.50 | 6.60 | 0.15 2.33% |
6.95 5.55 |
91,000 | 65 | 5.72 | 78,400 | 9,800 14.29% |
| ASTRAL | 28-Apr-26 | CE | 1,620.00 | 28.40 | 6.15 27.64% |
28.65 16.00 |
90,950 | 214 | 20.70 | 36,975 | -3,400 -8.42% |
| BANKNIFTY | 28-Apr-26 | CE | 55,200.00 | 446.90 | -68.70 -13.32% |
483.85 353.30 |
90,810 | 3,027 | 370.94 | 21,810 | -1,980 -8.32% |
| GMRAIRPORT | 28-Apr-26 | CE | 86.00 | 6.91 | -0.26 -3.63% |
6.95 6.27 |
90,675 | 13 | 6.17 | 648,675 | -34,875 -5.10% |
| TCS | 28-Apr-26 | CE | 2,860.00 | 7.15 | 2.85 66.28% |
8.00 4.20 |
90,650 | 518 | 5.66 | 108,150 | -350 -0.32% |
| HINDUNILVR | 28-Apr-26 | CE | 2,240.00 | 10.45 | 1.70 19.43% |
10.80 6.40 |
90,600 | 302 | 7.83 | 96,000 | 6,000 6.67% |
| NIFTY | 26-May-26 | CE | 24,800.00 | 168.45 | 5.85 3.60% |
168.45 133.85 |
90,545 | 1,393 | 140.24 | 78,910 | 7,605 10.67% |
| SBICARD | 28-Apr-26 | CE | 710.00 | 4.00 | -0.10 -2.44% |
4.10 3.15 |
90,400 | 113 | 3.14 | 155,200 | -9,600 -5.83% |
| ICICIBANK | 28-Apr-26 | CE | 1,370.00 | 2.85 | 0.40 16.33% |
2.90 1.85 |
90,300 | 129 | 2.07 | 262,500 | -7,700 -2.85% |
| LAURUSLABS | 28-Apr-26 | CE | 1,110.00 | 19.55 | -2.50 -11.34% |
25.65 19.55 |
90,100 | 106 | 19.93 | 35,700 | 22,100 162.50% |
| ASHOKLEY | 26-May-26 | CE | 190.00 | 1.30 | -0.04 -2.99% |
1.30 1.10 |
90,000 | 18 | 1.04 | 355,000 | 65,000 22.41% |
| IEX | 28-Apr-26 | CE | 133.00 | 2.20 | 0.02 0.92% |
2.59 1.89 |
90,000 | 24 | 1.95 | 131,250 | 18,750 16.67% |
| ONGC | 28-Apr-26 | CE | 299.00 | 3.80 | 0.35 10.14% |
4.05 3.30 |
90,000 | 40 | 3.23 | 90,000 | 24,750 37.93% |
| TITAN | 28-Apr-26 | CE | 4,800.00 | 5.00 | -1.50 -23.08% |
6.55 4.10 |
89,950 | 514 | 4.36 | 47,600 | 17,675 59.06% |
| ADANIENT | 28-Apr-26 | CE | 1,980.00 | 44.90 | -9.35 -17.24% |
55.10 40.35 |
89,919 | 291 | 39.83 | 65,199 | 4,944 8.21% |
| M&M | 28-Apr-26 | CE | 2,950.00 | 154.80 | -13.80 -8.19% |
158.50 127.10 |
89,800 | 449 | 126.27 | 52,400 | 1,800 3.56% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,780.00 | 18.30 | 0.60 3.39% |
21.10 12.95 |
89,750 | 359 | 15.54 | 47,750 | 6,750 16.46% |
| IREDA | 26-May-26 | CE | 130.00 | 2.29 | -0.22 -8.76% |
2.40 2.06 |
89,700 | 26 | 2.05 | 106,950 | 27,600 34.78% |
| AUROPHARMA | 28-Apr-26 | CE | 1,440.00 | 9.70 | -3.10 -24.22% |
15.25 8.80 |
89,650 | 163 | 10.88 | 82,500 | 1,650 2.04% |
| HINDALCO | 28-Apr-26 | CE | 890.00 | 76.10 | 20.25 36.26% |
82.15 59.90 |
89,600 | 128 | 68.15 | 282,100 | -12,600 -4.28% |
| INFY | 28-Apr-26 | CE | 1,200.00 | 147.50 | 24.50 19.92% |
147.95 117.30 |
89,600 | 224 | 118.53 | 208,400 | -19,200 -8.44% |
| UPL | 28-Apr-26 | CE | 640.00 | 12.00 | -0.50 -4.00% |
13.25 10.80 |
89,430 | 66 | 10.53 | 670,725 | -1,355 -0.20% |
| MARUTI | 28-Apr-26 | CE | 12,600.00 | 517.45 | 48.20 10.27% |
539.65 399.45 |
89,400 | 1,788 | 404.31 | 26,600 | -1,850 -6.50% |
| MAXHEALTH | 28-Apr-26 | CE | 990.00 | 10.45 | -1.00 -8.73% |
11.35 6.60 |
89,250 | 170 | 7.26 | 59,325 | 1,575 2.73% |
| DLF | 28-Apr-26 | CE | 565.00 | 10.60 | 0.70 7.07% |
11.35 8.40 |
89,100 | 108 | 8.87 | 61,050 | 11,550 23.33% |
| BANKNIFTY | 28-Apr-26 | CE | 55,800.00 | 310.35 | -45.85 -12.87% |
328.30 230.30 |
89,070 | 2,969 | 251.52 | 29,760 | 1,650 5.87% |
| INDIANB | 28-Apr-26 | CE | 1,020.00 | 4.90 | -0.85 -14.78% |
5.40 4.00 |
89,000 | 89 | 4.27 | 84,000 | -9,000 -9.68% |
| INDHOTEL | 28-Apr-26 | CE | 580.00 | 36.35 | 2.75 8.18% |
37.45 24.00 |
89,000 | 89 | 25.63 | 253,000 | 10,000 4.12% |
| UNITDSPR | 28-Apr-26 | CE | 1,280.00 | 21.45 | -1.15 -5.09% |
28.60 17.20 |
88,800 | 222 | 18.82 | 135,600 | 7,200 5.61% |
| MARICO | 28-Apr-26 | CE | 790.00 | 6.80 | 0.55 8.80% |
6.80 4.75 |
88,800 | 74 | 5.34 | 124,800 | -22,800 -15.45% |
| NIFTY | 07-Apr-26 | CE | 25,650.00 | 0.10 | -0.25 -71.43% |
0.50 0.05 |
88,595 | 1,363 | 0.14 | 63,440 | 21,710 52.02% |
| UNIONBANK | 26-May-26 | CE | 170.00 | 12.24 | -24.89 -67.03% |
12.24 10.20 |
88,500 | 20 | 9.63 | 61,950 | 61,950 0.00% |
| ADANIENSOL | 28-Apr-26 | CE | 1,020.00 | 34.95 | -3.80 -9.81% |
41.15 31.50 |
88,425 | 131 | 32.06 | 60,750 | -675 -1.10% |
| INDUSTOWER | 28-Apr-26 | CE | 465.00 | 2.60 | -0.25 -8.77% |
2.85 2.30 |
88,400 | 52 | 2.23 | 153,000 | 13,600 9.76% |
| BANKINDIA | 28-Apr-26 | CE | 142.50 | 4.55 | -2.70 -37.24% |
5.20 4.42 |
88,400 | 17 | 4.25 | 72,800 | 20,800 40.00% |
| BANKINDIA | 28-Apr-26 | CE | 178.00 | 0.15 | -0.70 -82.35% |
0.24 0.15 |
88,400 | 17 | 0.15 | 52,000 | 20,800 66.67% |
| WAAREEENER | 28-Apr-26 | CE | 3,400.00 | 40.55 | -1.65 -3.91% |
44.00 33.45 |
88,375 | 505 | 35.39 | 59,325 | 6,475 12.25% |
| TRENT | 28-Apr-26 | CE | 4,250.00 | 26.90 | -5.35 -16.59% |
44.55 25.05 |
88,200 | 882 | 29.94 | 18,100 | -8,400 -31.70% |
| KFINTECH | 28-Apr-26 | CE | 940.00 | 18.75 | -10.30 -35.46% |
20.20 15.85 |
88,000 | 176 | 15.67 | 34,000 | 5,500 19.30% |
| LTM | 28-Apr-26 | CE | 4,700.00 | 64.00 | 24.85 63.47% |
68.45 34.65 |
87,900 | 586 | 50.44 | 40,050 | -450 -1.11% |
| CDSL | 28-Apr-26 | CE | 1,280.00 | 16.00 | -3.80 -19.19% |
17.25 13.80 |
87,875 | 185 | 13.52 | 81,225 | 16,625 25.74% |
| M&M | 28-Apr-26 | CE | 3,500.00 | 6.75 | -0.10 -1.46% |
6.85 5.25 |
87,800 | 439 | 5.29 | 257,200 | -17,000 -6.20% |
| COALINDIA | 28-Apr-26 | CE | 445.00 | 21.90 | 1.20 5.80% |
23.00 19.60 |
87,750 | 65 | 18.95 | 400,950 | -24,300 -5.71% |
| NIFTY | 13-Apr-26 | CE | 25,650.00 | 1.40 | -0.15 -9.68% |
1.65 1.00 |
87,555 | 1,347 | 1.08 | 39,585 | 22,360 129.81% |
| ASTRAL | 28-Apr-26 | CE | 1,580.00 | 42.75 | 8.65 25.37% |
43.15 26.30 |
87,550 | 206 | 29.36 | 56,100 | 6,800 13.79% |
| BANKNIFTY | 28-Apr-26 | CE | 63,000.00 | 9.45 | -0.35 -3.57% |
9.75 8.30 |
87,540 | 2,918 | 7.90 | 142,290 | 31,140 28.02% |
| NIFTY | 29-Sep-26 | CE | 26,000.00 | 324.90 | 9.15 2.90% |
327.45 273.00 |
87,490 | 1,346 | 272.49 | 522,530 | 9,490 1.85% |
| SUPREMEIND | 28-Apr-26 | CE | 4,000.00 | 62.55 | 19.55 45.47% |
76.15 38.70 |
87,325 | 499 | 55.11 | 23,800 | -5,600 -19.05% |
| LTM | 28-Apr-26 | CE | 4,800.00 | 43.00 | 16.30 61.05% |
47.30 29.40 |
87,300 | 582 | 35.37 | 31,200 | -1,500 -4.59% |
| NIFTY | 28-Apr-26 | CE | 24,350.00 | 108.90 | 4.45 4.26% |
108.90 75.45 |
87,295 | 1,343 | 82.44 | 51,090 | 10,985 27.39% |
| PFC | 28-Apr-26 | CE | 470.00 | 1.05 | -0.15 -12.50% |
1.30 1.05 |
87,100 | 67 | 1.01 | 135,200 | -20,800 -13.33% |
| HINDPETRO | 28-Apr-26 | CE | 385.00 | 2.00 | -0.25 -11.11% |
2.05 1.15 |
87,075 | 43 | 1.41 | 119,475 | -58,725 -32.95% |
| BAJFINANCE | 28-Apr-26 | CE | 810.00 | 61.65 | 2.10 3.53% |
66.65 57.15 |
87,000 | 116 | 53.75 | 297,000 | 9,000 3.13% |
| BPCL | 26-May-26 | CE | 300.00 | 9.00 | -0.40 -4.26% |
9.15 7.05 |
86,900 | 44 | 7.13 | 33,575 | 19,750 142.86% |
| ICICIBANK | 28-Apr-26 | CE | 1,360.00 | 3.65 | 0.60 19.67% |
3.65 2.30 |
86,800 | 124 | 2.53 | 232,400 | 6,300 2.79% |
| SHRIRAMFIN | 28-Apr-26 | CE | 1,030.00 | 10.25 | -0.80 -7.24% |
11.05 8.30 |
86,625 | 105 | 8.61 | 281,325 | 8,250 3.02% |
| TCS | 28-Apr-26 | CE | 2,840.00 | 8.35 | 3.25 63.73% |
9.25 4.80 |
86,625 | 495 | 6.28 | 52,675 | 15,050 40.00% |
| CUMMINSIND | 28-Apr-26 | CE | 4,800.00 | 103.10 | -21.90 -17.52% |
112.50 85.95 |
86,600 | 433 | 87.31 | 65,600 | 2,400 3.80% |
| HAVELLS | 28-Apr-26 | CE | 1,280.00 | 27.50 | 8.60 45.50% |
27.50 15.00 |
86,500 | 173 | 19.44 | 50,500 | 9,000 21.69% |
| SIEMENS | 28-Apr-26 | CE | 3,200.00 | 65.25 | -0.65 -0.99% |
70.00 52.05 |
86,450 | 494 | 54.65 | 53,725 | 7,700 16.73% |
| BAJFINANCE | 28-Apr-26 | CE | 1,050.00 | 0.45 | -0.20 -30.77% |
0.70 0.45 |
86,250 | 115 | 0.47 | 159,000 | 55,500 53.62% |
| MCX | 28-Apr-26 | CE | 2,920.00 | 16.20 | -3.50 -17.77% |
18.10 13.15 |
86,250 | 138 | 13.84 | 36,875 | 11,250 43.90% |
| NATIONALUM | 28-Apr-26 | CE | 427.50 | 12.30 | 0.90 7.89% |
14.10 12.30 |
86,250 | 23 | 11.24 | 97,500 | 11,250 13.04% |
| SBIN | 28-Apr-26 | CE | 1,135.00 | 4.30 | -1.15 -21.10% |
4.70 3.85 |
86,250 | 115 | 3.64 | 132,750 | -24,000 -15.31% |
| TCS | 28-Apr-26 | CE | 2,680.00 | 30.95 | 11.80 61.62% |
33.80 16.50 |
86,100 | 492 | 22.74 | 42,525 | -5,250 -10.99% |
| KOTAKBANK | 28-Apr-26 | CE | 420.00 | 0.35 | -0.10 -22.22% |
0.45 0.30 |
86,000 | 43 | 0.33 | 506,000 | -12,000 -2.32% |
| BLUESTARCO | 28-Apr-26 | CE | 1,520.00 | 82.20 | -22.90 -21.79% |
87.65 67.30 |
85,800 | 264 | 66.14 | 14,625 | -1,300 -8.16% |
| JINDALSTEL | 28-Apr-26 | CE | 1,210.00 | 20.85 | 8.80 73.03% |
21.75 11.45 |
85,625 | 137 | 14.58 | 34,375 | 5,625 19.57% |
| ZYDUSLIFE | 28-Apr-26 | CE | 850.00 | 39.50 | 2.70 7.34% |
43.65 31.70 |
85,500 | 95 | 33.10 | 105,300 | 13,500 14.71% |
| EICHERMOT | 28-Apr-26 | CE | 8,000.00 | 5.65 | -1.80 -24.16% |
6.30 4.65 |
85,300 | 853 | 4.57 | 179,900 | 7,000 4.05% |
| GAIL | 28-Apr-26 | CE | 180.00 | 0.10 | -0.04 -28.57% |
0.20 0.10 |
85,050 | 27 | 0.09 | 601,650 | 9,450 1.60% |
| GAIL | 28-Apr-26 | CE | 194.00 | 0.04 | 0.00 0.00% |
1.39 0.01 |
85,050 | 27 | 0.39 | 359,100 | 0 0.00% |
| APOLLOHOSP | 28-Apr-26 | CE | 7,300.00 | 235.00 | -30.35 -11.44% |
251.15 195.00 |
85,000 | 680 | 190.38 | 39,625 | 2,875 7.82% |
| MCX | 28-Apr-26 | CE | 2,640.00 | 79.25 | -5.60 -6.60% |
86.90 65.45 |
85,000 | 136 | 64.15 | 76,875 | 1,250 1.65% |
| ETERNAL | 26-May-26 | CE | 230.00 | 18.14 | -1.76 -8.84% |
19.64 16.21 |
84,875 | 35 | 14.70 | 55,775 | 29,100 109.09% |
| BANKBARODA | 26-May-26 | CE | 300.00 | 2.97 | -0.49 -14.16% |
3.11 2.65 |
84,825 | 29 | 2.46 | 61,425 | 0 0.00% |
| HDFCLIFE | 28-Apr-26 | CE | 560.00 | 32.20 | -0.85 -2.57% |
33.15 29.20 |
84,700 | 77 | 26.21 | 238,700 | -1,100 -0.46% |
| CROMPTON | 28-Apr-26 | CE | 237.50 | 8.70 | -0.15 -1.69% |
9.20 7.76 |
84,600 | 47 | 7.29 | 262,800 | 1,800 0.69% |
| JIOFIN | 28-Apr-26 | CE | 247.50 | 4.33 | -0.73 -14.43% |
4.50 3.97 |
84,600 | 36 | 3.57 | 141,000 | 11,750 9.09% |
| JINDALSTEL | 28-Apr-26 | CE | 1,220.00 | 18.50 | 8.30 81.37% |
18.65 10.20 |
84,375 | 135 | 12.43 | 60,000 | 15,625 35.21% |
| HINDUNILVR | 28-Apr-26 | CE | 2,320.00 | 3.70 | 0.25 7.25% |
3.70 2.50 |
84,300 | 281 | 2.45 | 53,400 | 31,200 140.54% |
| NIFTY | 07-Apr-26 | CE | 25,450.00 | 0.05 | -0.35 -87.50% |
0.25 0.05 |
84,175 | 1,295 | 0.10 | 45,565 | -1,690 -3.58% |
| CUMMINSIND | 28-Apr-26 | CE | 4,600.00 | 200.35 | -30.85 -13.34% |
208.00 170.00 |
84,000 | 420 | 161.88 | 61,000 | 8,800 16.86% |
| JSWENERGY | 28-Apr-26 | CE | 480.00 | 23.60 | -6.30 -21.07% |
26.10 21.75 |
84,000 | 84 | 20.05 | 467,000 | 5,000 1.08% |
| SBIN | 28-Apr-26 | CE | 990.00 | 60.20 | -5.95 -8.99% |
63.35 53.30 |
84,000 | 112 | 48.17 | 327,750 | -22,500 -6.42% |
| SBICARD | 28-Apr-26 | CE | 750.00 | 1.35 | -0.10 -6.90% |
1.60 1.20 |
84,000 | 105 | 1.11 | 213,600 | -9,600 -4.30% |
| ABCAPITAL | 28-Apr-26 | CE | 360.00 | 0.75 | -0.30 -28.57% |
1.00 0.75 |
83,700 | 27 | 0.71 | 430,900 | 3,100 0.72% |
| BDL | 28-Apr-26 | CE | 1,280.00 | 37.25 | 0.95 2.62% |
41.50 30.25 |
83,650 | 239 | 31.13 | 91,700 | 3,150 3.56% |
| NAUKRI | 28-Apr-26 | CE | 960.00 | 70.65 | 9.60 15.72% |
71.70 57.00 |
83,625 | 223 | 57.29 | 88,500 | -35,250 -28.48% |
| HDFCLIFE | 28-Apr-26 | CE | 570.00 | 24.40 | -2.10 -7.92% |
25.80 22.70 |
83,600 | 76 | 19.96 | 280,500 | -5,500 -1.92% |
| COFORGE | 28-Apr-26 | CE | 1,440.00 | 5.80 | 0.15 2.65% |
7.80 4.80 |
83,250 | 222 | 5.44 | 57,375 | 4,875 9.29% |
| BANKINDIA | 28-Apr-26 | CE | 141.00 | 5.20 | -2.88 -35.64% |
5.20 4.75 |
83,200 | 16 | 4.18 | 171,600 | 0 0.00% |
| NIFTY | 28-Apr-26 | CE | 26,700.00 | 4.60 | -0.55 -10.68% |
5.80 3.75 |
83,135 | 1,279 | 4.05 | 129,740 | 21,840 20.24% |
| ADANIENT | 28-Apr-26 | CE | 1,800.00 | 140.00 | -15.40 -9.91% |
157.35 130.35 |
83,121 | 269 | 114.62 | 423,021 | -1,854 -0.44% |
| BPCL | 28-Apr-26 | CE | 260.00 | 23.00 | -2.95 -11.37% |
23.70 20.10 |
82,950 | 42 | 17.53 | 132,325 | 15,800 13.56% |
| PERSISTENT | 28-Apr-26 | CE | 5,800.00 | 60.00 | 5.55 10.19% |
77.60 46.95 |
82,700 | 827 | 54.71 | 55,300 | 3,000 5.74% |
| RECLTD | 28-Apr-26 | CE | 317.50 | 20.10 | 1.95 10.74% |
20.55 17.90 |
82,600 | 59 | 15.90 | 163,800 | -16,800 -9.30% |
| TVSMOTOR | 28-Apr-26 | CE | 3,600.00 | 72.45 | -10.15 -12.29% |
81.00 59.05 |
82,600 | 472 | 55.76 | 60,550 | -11,025 -15.40% |
| DABUR | 28-Apr-26 | CE | 435.00 | 4.95 | -0.35 -6.60% |
5.55 4.40 |
82,500 | 66 | 4.11 | 183,750 | 6,250 3.52% |
| HDFCBANK | 28-Apr-26 | CE | 940.00 | 0.65 | -0.10 -13.33% |
0.75 0.65 |
82,500 | 150 | 0.57 | 369,050 | 27,500 8.05% |
| NATIONALUM | 28-Apr-26 | CE | 360.00 | 56.70 | 4.70 9.04% |
60.20 56.00 |
82,500 | 22 | 47.73 | 277,500 | -33,750 -10.84% |
| SBIN | 28-Apr-26 | CE | 980.00 | 67.35 | -5.80 -7.93% |
69.50 60.50 |
82,500 | 110 | 53.30 | 249,750 | -6,750 -2.63% |
| ETERNAL | 28-Apr-26 | CE | 330.00 | 0.12 | -0.06 -33.33% |
0.15 0.11 |
82,450 | 34 | 0.10 | 693,550 | 80,025 13.04% |
| ADANIENSOL | 28-Apr-26 | CE | 990.00 | 49.20 | -3.80 -7.17% |
55.90 44.25 |
82,350 | 122 | 41.07 | 54,000 | 5,400 11.11% |
| BANKNIFTY | 26-May-26 | CE | 60,000.00 | 112.10 | -19.40 -14.75% |
146.05 100.00 |
82,110 | 2,737 | 96.54 | 103,740 | -750 -0.72% |
| KOTAKBANK | 28-Apr-26 | CE | 345.00 | 23.40 | 1.80 8.33% |
23.65 20.85 |
82,000 | 41 | 18.38 | 156,000 | -2,000 -1.27% |
| KOTAKBANK | 28-Apr-26 | CE | 392.50 | 2.00 | 0.00 0.00% |
2.10 1.75 |
82,000 | 41 | 1.62 | 190,000 | 8,000 4.40% |
| HDFCBANK | 28-Apr-26 | CE | 910.00 | 1.10 | -0.20 -15.38% |
1.20 1.05 |
81,950 | 149 | 0.92 | 276,650 | -22,000 -7.37% |
| INFY | 28-Apr-26 | CE | 1,290.00 | 76.70 | 17.90 30.44% |
76.70 51.60 |
81,600 | 204 | 52.61 | 86,400 | 2,400 2.86% |
| CONCOR | 28-Apr-26 | CE | 430.00 | 33.00 | 0.70 2.17% |
33.00 27.80 |
81,250 | 65 | 26.05 | 151,250 | 2,500 1.68% |
| JUBLFOOD | 26-May-26 | CE | 450.00 | 11.80 | -71.45 -85.83% |
12.00 9.05 |
81,250 | 65 | 8.39 | 46,250 | 46,250 0.00% |
| WAAREEENER | 28-Apr-26 | CE | 3,700.00 | 9.20 | -1.05 -10.24% |
10.10 7.15 |
81,025 | 463 | 7.08 | 153,825 | 7,175 4.89% |
| HINDPETRO | 28-Apr-26 | CE | 450.00 | 0.25 | -0.10 -28.57% |
0.45 0.20 |
81,000 | 40 | 0.18 | 350,325 | 42,525 13.82% |
| BANKNIFTY | 28-Apr-26 | CE | 53,700.00 | 1,000.40 | -107.30 -9.69% |
1,065.00 808.10 |
80,850 | 2,695 | 745.40 | 34,200 | 2,430 7.65% |
| APLAPOLLO | 28-Apr-26 | CE | 2,100.00 | 10.00 | -4.40 -30.56% |
14.40 9.00 |
80,850 | 231 | 8.51 | 68,250 | -15,750 -18.75% |
| EICHERMOT | 28-Apr-26 | CE | 6,900.00 | 131.85 | -6.65 -4.80% |
133.65 89.35 |
80,800 | 808 | 85.40 | 61,500 | 7,800 14.53% |
| CGPOWER | 28-Apr-26 | CE | 740.00 | 11.15 | 0.40 3.72% |
11.95 7.60 |
80,750 | 95 | 8.21 | 71,400 | 7,650 12.00% |
| TATAELXSI | 28-Apr-26 | CE | 4,100.00 | 346.20 | 48.20 16.17% |
357.00 270.00 |
80,600 | 806 | 258.88 | 21,300 | 1,500 7.58% |
| MUTHOOTFIN | 28-Apr-26 | CE | 3,250.00 | 129.50 | -25.15 -16.26% |
151.10 122.70 |
80,575 | 293 | 109.15 | 76,175 | 20,625 37.13% |
| MUTHOOTFIN | 28-Apr-26 | CE | 3,600.00 | 22.25 | -7.65 -25.59% |
29.15 22.00 |
80,575 | 293 | 19.99 | 81,950 | 10,175 14.18% |
| AUROPHARMA | 26-May-26 | CE | 1,400.00 | 37.00 | -2.65 -6.68% |
45.00 34.35 |
80,300 | 146 | 32.87 | 51,700 | 50,600 4,600.00% |
| HDFCLIFE | 28-Apr-26 | CE | 575.00 | 21.70 | -1.70 -7.26% |
22.75 19.70 |
80,300 | 73 | 16.78 | 157,300 | 9,900 6.72% |
| NAUKRI | 28-Apr-26 | CE | 1,010.00 | 38.65 | 15.05 63.77% |
41.55 35.40 |
80,250 | 214 | 30.49 | 25,125 | 25,125 0.00% |
| HAL | 28-Apr-26 | CE | 3,600.00 | 264.40 | 33.05 14.29% |
280.10 202.60 |
80,100 | 534 | 201.03 | 299,100 | -24,000 -7.43% |
| COCHINSHIP | 28-Apr-26 | CE | 1,500.00 | 20.45 | 0.90 4.60% |
24.00 15.65 |
80,000 | 200 | 16.14 | 68,400 | 400 0.59% |
| PNB | 28-Apr-26 | CE | 122.00 | 0.31 | -0.18 -36.73% |
0.36 0.31 |
80,000 | 10 | 0.27 | 480,000 | -16,000 -3.23% |
| SBICARD | 28-Apr-26 | CE | 740.00 | 1.85 | -0.05 -2.63% |
1.85 1.50 |
80,000 | 100 | 1.36 | 180,800 | -3,200 -1.74% |
| VBL | 28-Apr-26 | CE | 425.00 | 5.90 | -0.70 -10.61% |
6.00 5.30 |
79,875 | 71 | 4.52 | 104,625 | 25,875 32.86% |
| BEL | 28-Apr-26 | CE | 495.00 | 0.75 | -0.20 -21.05% |
0.95 0.70 |
79,800 | 56 | 0.67 | 169,575 | 19,950 13.33% |
| MAXHEALTH | 28-Apr-26 | CE | 1,140.00 | 0.90 | -0.10 -10.00% |
1.00 0.70 |
79,800 | 152 | 0.74 | 68,775 | 66,150 2,520.00% |
| ADANIPORTS | 28-Apr-26 | CE | 1,520.00 | 9.05 | -1.80 -16.59% |
11.50 8.65 |
79,800 | 168 | 7.41 | 110,200 | 18,525 20.21% |
| RECLTD | 28-Apr-26 | CE | 300.00 | 34.00 | 2.05 6.42% |
34.65 31.25 |
79,800 | 57 | 26.65 | 571,200 | -5,600 -0.97% |
| UNIONBANK | 26-May-26 | CE | 195.00 | 3.55 | -17.06 -82.78% |
3.60 3.25 |
79,650 | 18 | 2.69 | 79,650 | 79,650 0.00% |
| NTPC | 28-Apr-26 | CE | 350.00 | 22.90 | 2.10 10.10% |
23.40 20.55 |
79,500 | 53 | 17.35 | 414,000 | 10,500 2.60% |
| SBIN | 28-Apr-26 | CE | 1,210.00 | 1.05 | -0.35 -25.00% |
1.10 0.95 |
79,500 | 106 | 0.81 | 192,750 | -5,250 -2.65% |
| MPHASIS | 28-Apr-26 | CE | 2,700.00 | 7.30 | 4.35 147.46% |
9.00 4.90 |
79,475 | 289 | 5.65 | 19,250 | 11,825 159.26% |
| BANKNIFTY | 28-Apr-26 | CE | 55,600.00 | 357.50 | -45.10 -11.20% |
375.30 266.75 |
79,470 | 2,649 | 253.71 | 18,390 | -270 -1.45% |
| SUNPHARMA | 28-Apr-26 | CE | 1,680.00 | 65.20 | 11.20 20.74% |
68.70 48.30 |
79,450 | 227 | 46.41 | 66,500 | -2,100 -3.06% |
| ADANIENT | 28-Apr-26 | CE | 2,040.00 | 27.10 | -7.05 -20.64% |
34.75 24.80 |
79,413 | 257 | 22.65 | 39,243 | -2,163 -5.22% |
| PFC | 28-Apr-26 | CE | 395.00 | 22.95 | -0.05 -0.22% |
24.40 21.25 |
79,300 | 61 | 18.18 | 175,500 | 22,100 14.41% |
| BANDHANBNK | 28-Apr-26 | CE | 200.00 | 0.10 | -0.09 -47.37% |
0.12 0.10 |
79,200 | 22 | 0.08 | 993,600 | 57,600 6.15% |
| TMPV | 28-Apr-26 | CE | 290.00 | 25.05 | 0.00 0.00% |
25.05 21.20 |
79,200 | 99 | 17.94 | 417,600 | 2,400 0.58% |
| BANKNIFTY | 28-Apr-26 | CE | 56,200.00 | 228.45 | -39.70 -14.81% |
253.85 169.40 |
79,110 | 2,637 | 167.26 | 20,430 | -180 -0.87% |
| INDIGO | 28-Apr-26 | CE | 4,550.00 | 81.30 | -16.10 -16.53% |
86.00 67.50 |
79,050 | 527 | 58.84 | 41,250 | 8,250 25.00% |
| KPITTECH | 28-Apr-26 | CE | 770.00 | 14.75 | 1.90 14.79% |
15.90 10.80 |
79,050 | 186 | 11.34 | 76,500 | 13,175 20.81% |
| NIFTY | 07-Apr-26 | CE | 22,150.00 | 975.70 | 132.30 15.69% |
977.35 585.60 |
78,910 | 1,214 | 621.91 | 89,765 | -6,825 -7.07% |
| KAYNES | 28-Apr-26 | CE | 3,600.00 | 271.00 | 0.90 0.33% |
297.95 213.30 |
78,800 | 788 | 195.64 | 88,000 | -4,900 -5.27% |
| IEX | 28-Apr-26 | CE | 115.00 | 13.25 | 0.44 3.43% |
13.80 12.09 |
78,750 | 21 | 10.08 | 641,250 | 3,750 0.59% |
| NATIONALUM | 28-Apr-26 | CE | 437.50 | 9.00 | 0.50 5.88% |
11.35 9.00 |
78,750 | 21 | 7.76 | 82,500 | 15,000 22.22% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 9,100.00 | 258.20 | 39.65 18.14% |
272.95 172.00 |
78,600 | 1,048 | 189.22 | 55,500 | 7,500 15.63% |
| NIFTY | 29-Dec-26 | CE | 24,000.00 | 1,434.00 | 28.65 2.04% |
1,442.20 1,275.55 |
78,455 | 1,207 | 1,085.10 | 390,295 | 8,710 2.28% |
| MAXHEALTH | 28-Apr-26 | CE | 1,100.00 | 1.30 | -0.10 -7.14% |
1.45 0.75 |
78,225 | 149 | 0.83 | 169,575 | 2,625 1.57% |
| TCS | 28-Apr-26 | CE | 2,780.00 | 13.60 | 5.25 62.87% |
15.10 8.00 |
78,225 | 447 | 9.44 | 37,100 | 3,500 10.42% |
| ASTRAL | 28-Apr-26 | CE | 1,820.00 | 2.05 | 0.20 10.81% |
2.45 2.05 |
78,200 | 184 | 1.80 | 6,800 | 4,250 166.67% |
| LAURUSLABS | 28-Apr-26 | CE | 1,140.00 | 11.95 | -1.95 -14.03% |
16.75 11.95 |
78,200 | 92 | 11.16 | 57,800 | 14,450 33.33% |
| MCX | 28-Apr-26 | CE | 2,480.00 | 157.65 | -8.05 -4.86% |
170.90 137.95 |
78,125 | 125 | 117.59 | 94,375 | -3,750 -3.82% |
| IOC | 28-Apr-26 | CE | 151.00 | 0.75 | -0.14 -15.73% |
0.80 0.72 |
78,000 | 16 | 0.59 | 156,000 | 39,000 33.33% |
| NBCC | 28-Apr-26 | CE | 97.00 | 0.75 | 0.00 0.00% |
0.77 0.34 |
78,000 | 12 | 0.51 | 136,500 | 6,500 5.00% |
| PFC | 28-Apr-26 | CE | 480.00 | 0.70 | -0.05 -6.67% |
0.85 0.65 |
78,000 | 60 | 0.58 | 258,700 | -15,600 -5.69% |
| PGEL | 28-Apr-26 | CE | 560.00 | 1.90 | -1.45 -43.28% |
2.65 1.60 |
77,900 | 82 | 1.46 | 239,400 | 38,950 19.43% |
| RVNL | 28-Apr-26 | CE | 295.00 | 2.31 | -0.55 -19.23% |
2.52 2.20 |
77,775 | 51 | 1.84 | 282,125 | 1,525 0.54% |
| BANKNIFTY | 28-Apr-26 | CE | 53,400.00 | 1,175.70 | -83.25 -6.61% |
1,218.20 925.90 |
77,700 | 2,590 | 817.26 | 24,990 | 630 2.59% |
| HUDCO | 28-Apr-26 | CE | 160.00 | 15.75 | 1.22 8.40% |
15.78 13.00 |
77,700 | 28 | 11.12 | 382,950 | 11,100 2.99% |
| HUDCO | 28-Apr-26 | CE | 182.50 | 3.67 | 0.30 8.90% |
3.77 3.24 |
77,700 | 28 | 2.77 | 47,175 | 16,650 54.55% |
| MAXHEALTH | 28-Apr-26 | CE | 1,040.00 | 3.90 | -0.15 -3.70% |
3.90 2.40 |
77,700 | 148 | 2.25 | 49,875 | 3,675 7.95% |
| DLF | 28-Apr-26 | CE | 510.00 | 40.25 | 5.15 14.67% |
40.30 29.45 |
77,550 | 94 | 27.62 | 266,475 | -10,725 -3.87% |
| JIOFIN | 26-May-26 | CE | 260.00 | 5.10 | -0.43 -7.78% |
5.44 4.84 |
77,550 | 33 | 3.97 | 420,650 | 35,250 9.15% |
| JIOFIN | 28-Apr-26 | CE | 252.50 | 3.00 | -0.49 -14.04% |
3.17 2.80 |
77,550 | 33 | 2.33 | 126,900 | 7,050 5.88% |
| GODREJCP | 28-Apr-26 | CE | 1,120.00 | 6.20 | -8.70 -58.39% |
12.25 6.15 |
77,500 | 155 | 6.07 | 32,500 | 32,000 6,400.00% |
| NIFTY | 29-Sep-26 | CE | 25,500.00 | 446.00 | 8.10 1.85% |
452.00 385.05 |
77,480 | 1,192 | 331.73 | 524,225 | 2,990 0.57% |
| CDSL | 28-Apr-26 | CE | 1,340.00 | 6.55 | -1.95 -22.94% |
7.70 5.65 |
77,425 | 163 | 4.93 | 84,075 | 9,500 12.74% |
| MAZDOCK | 28-Apr-26 | CE | 2,360.00 | 92.25 | -3.85 -4.01% |
103.95 80.25 |
77,400 | 387 | 72.59 | 45,200 | 3,400 8.13% |
| COCHINSHIP | 28-Apr-26 | CE | 1,360.00 | 62.00 | 2.45 4.11% |
72.30 56.50 |
77,200 | 193 | 48.98 | 37,600 | 8,400 28.77% |
| TATASTEEL | 26-May-26 | CE | 210.00 | 5.67 | 0.23 4.23% |
5.85 4.95 |
77,000 | 14 | 4.18 | 236,500 | 49,500 26.47% |
| NIFTY | 28-Apr-26 | CE | 24,550.00 | 74.00 | 1.35 1.86% |
74.00 48.35 |
76,765 | 1,181 | 49.19 | 34,840 | 4,030 13.08% |
| HYUNDAI | 28-Apr-26 | CE | 1,720.00 | 60.70 | 4.25 7.53% |
64.60 51.20 |
76,725 | 279 | 44.34 | 21,725 | -3,575 -14.13% |
| NESTLEIND | 28-Apr-26 | CE | 1,210.00 | 39.50 | 2.50 6.76% |
39.90 30.80 |
76,500 | 153 | 26.49 | 152,500 | 4,500 3.04% |
| TORNTPHARM | 28-Apr-26 | CE | 4,000.00 | 144.95 | 11.15 8.33% |
162.60 103.90 |
76,500 | 306 | 105.07 | 64,000 | 8,750 15.84% |
| ASIANPAINT | 28-Apr-26 | CE | 2,260.00 | 47.65 | -0.65 -1.35% |
47.65 35.65 |
76,250 | 305 | 32.06 | 82,750 | -2,500 -2.93% |
| BANKBARODA | 28-Apr-26 | CE | 277.50 | 3.16 | -0.68 -17.71% |
3.37 2.75 |
76,050 | 26 | 2.30 | 169,650 | -20,475 -10.77% |
| NIFTY | 28-Apr-26 | CE | 22,300.00 | 1,164.90 | 59.75 5.41% |
1,176.35 934.05 |
76,050 | 1,170 | 805.60 | 221,455 | -9,945 -4.30% |
| AUBANK | 28-Apr-26 | CE | 940.00 | 15.95 | -1.30 -7.54% |
15.95 13.00 |
76,000 | 76 | 10.67 | 107,000 | 3,000 2.88% |
| KOTAKBANK | 26-May-26 | CE | 400.00 | 4.80 | 0.25 5.49% |
4.85 4.15 |
76,000 | 38 | 3.49 | 166,000 | 40,000 31.75% |
| MPHASIS | 28-Apr-26 | CE | 2,320.00 | 96.60 | 84.05 669.72% |
105.00 87.20 |
75,900 | 276 | 73.07 | 10,450 | 10,450 0.00% |
| ICICIPRULI | 28-Apr-26 | CE | 510.00 | 23.00 | 0.65 2.91% |
23.50 17.90 |
75,850 | 82 | 15.70 | 86,025 | 5,550 6.90% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 9,500.00 | 106.05 | 16.90 18.96% |
114.55 68.35 |
75,825 | 1,011 | 68.98 | 63,300 | 7,800 14.05% |
| BAJFINANCE | 28-Apr-26 | CE | 1,100.00 | 0.30 | -0.10 -25.00% |
0.30 0.25 |
75,750 | 101 | 0.20 | 90,750 | 11,250 14.15% |
| BDL | 28-Apr-26 | CE | 1,320.00 | 24.30 | 0.20 0.83% |
27.90 20.85 |
75,600 | 216 | 18.62 | 38,150 | 5,250 15.96% |
| EXIDEIND | 28-Apr-26 | CE | 315.00 | 5.50 | -1.20 -17.91% |
5.50 4.80 |
75,600 | 42 | 3.87 | 180,000 | 19,800 12.36% |
| RECLTD | 28-Apr-26 | CE | 310.00 | 25.05 | 0.55 2.24% |
26.00 23.20 |
75,600 | 54 | 18.59 | 933,800 | -7,000 -0.74% |
| HEROMOTOCO | 28-Apr-26 | CE | 5,700.00 | 22.45 | -6.85 -23.38% |
24.10 16.15 |
75,300 | 502 | 14.76 | 27,000 | -15,150 -35.94% |
| SAIL | 28-Apr-26 | CE | 167.50 | 4.11 | -0.54 -11.61% |
4.80 3.90 |
75,200 | 16 | 3.26 | 51,700 | 42,300 450.00% |
| SBICARD | 28-Apr-26 | CE | 620.00 | 36.00 | 2.10 6.19% |
36.50 28.20 |
75,200 | 94 | 24.06 | 152,800 | -9,600 -5.91% |
| MARUTI | 28-Apr-26 | CE | 12,800.00 | 395.60 | 34.45 9.54% |
417.65 299.25 |
75,150 | 1,503 | 278.48 | 44,350 | 14,150 46.85% |
| NIFTY | 21-Apr-26 | CE | 23,600.00 | 264.00 | 12.85 5.12% |
264.70 170.10 |
75,140 | 1,156 | 170.85 | 39,715 | 13,910 53.90% |
| ASHOKLEY | 26-May-26 | CE | 170.00 | 3.90 | 0.12 3.17% |
3.90 3.15 |
75,000 | 15 | 2.57 | 215,000 | 50,000 30.30% |
| DRREDDY | 28-Apr-26 | CE | 1,270.00 | 8.65 | -4.55 -34.47% |
11.40 7.20 |
75,000 | 120 | 6.92 | 120,000 | 24,375 25.49% |
| INDHOTEL | 28-Apr-26 | CE | 630.00 | 9.60 | 0.25 2.67% |
11.05 6.80 |
75,000 | 75 | 6.77 | 189,000 | 1,000 0.53% |
| BANKNIFTY | 28-Apr-26 | CE | 54,700.00 | 602.05 | -73.45 -10.87% |
642.30 473.20 |
74,970 | 2,499 | 410.97 | 17,100 | 1,680 10.89% |
| JSWSTEEL | 28-Apr-26 | CE | 1,220.00 | 17.10 | 2.70 18.75% |
17.40 13.20 |
74,925 | 111 | 11.40 | 102,600 | 22,275 27.73% |
| HCLTECH | 28-Apr-26 | CE | 1,300.00 | 121.25 | 19.70 19.40% |
130.30 111.00 |
74,900 | 214 | 94.27 | 109,200 | -14,700 -11.86% |
| TRENT | 28-Apr-26 | CE | 3,750.00 | 176.55 | -18.85 -9.65% |
231.35 174.85 |
74,900 | 749 | 146.03 | 54,900 | 400 0.73% |
| UNOMINDA | 28-Apr-26 | CE | 1,140.00 | 9.70 | -6.45 -39.94% |
11.45 9.70 |
74,800 | 136 | 7.64 | 64,900 | 51,150 372.00% |
| SONACOMS | 28-Apr-26 | CE | 600.00 | 2.25 | 0.30 15.38% |
2.30 1.60 |
74,725 | 61 | 1.59 | 100,450 | 29,400 41.38% |
| ADANIPORTS | 28-Apr-26 | CE | 1,340.00 | 84.50 | -7.65 -8.30% |
90.85 81.00 |
74,575 | 157 | 63.71 | 219,925 | -8,075 -3.54% |
| ADANIPOWER | 28-Apr-26 | CE | 150.00 | 16.80 | -1.12 -6.25% |
19.00 16.80 |
74,550 | 21 | 13.58 | 102,950 | -14,200 -12.12% |
| WAAREEENER | 28-Apr-26 | CE | 3,150.00 | 115.00 | -6.30 -5.19% |
125.00 101.60 |
74,550 | 426 | 85.06 | 64,400 | 7,350 12.88% |
| JSWSTEEL | 28-Apr-26 | CE | 1,100.00 | 76.45 | 10.90 16.63% |
76.45 59.30 |
74,250 | 110 | 49.57 | 207,900 | 14,850 7.69% |
| MUTHOOTFIN | 28-Apr-26 | CE | 3,200.00 | 156.80 | -27.50 -14.92% |
180.90 153.35 |
74,250 | 270 | 121.00 | 235,675 | 3,025 1.30% |
| NMDC | 28-Apr-26 | CE | 77.00 | 6.36 | 0.17 2.75% |
6.36 5.92 |
74,250 | 11 | 4.59 | 1,221,750 | -33,750 -2.69% |
| DIXON | 28-Apr-26 | CE | 13,000.00 | 28.00 | -1.60 -5.41% |
30.05 21.00 |
74,200 | 1,484 | 19.58 | 116,500 | 9,550 8.93% |
| IDFCFIRSTB | 26-May-26 | CE | 52.00 | 10.32 | -9.74 -48.55% |
10.51 10.32 |
74,200 | 8 | 7.75 | 74,200 | 74,200 0.00% |
| DMART | 28-Apr-26 | CE | 4,450.00 | 157.20 | -43.35 -21.62% |
209.25 153.90 |
74,100 | 494 | 133.40 | 37,350 | 9,150 32.45% |
| SWIGGY | 28-Apr-26 | CE | 285.00 | 6.65 | -0.70 -9.52% |
7.40 5.80 |
74,100 | 57 | 4.68 | 105,300 | 5,200 5.19% |
| AMBER | 28-Apr-26 | CE | 6,500.00 | 245.00 | -39.65 -13.93% |
286.50 210.00 |
74,000 | 740 | 188.35 | 43,300 | 1,900 4.59% |
| AUBANK | 28-Apr-26 | CE | 930.00 | 18.20 | -1.75 -8.77% |
19.65 16.00 |
74,000 | 74 | 13.11 | 83,000 | 6,000 7.79% |
| COFORGE | 28-Apr-26 | CE | 1,140.00 | 114.80 | 9.45 8.97% |
125.70 101.85 |
73,875 | 197 | 87.89 | 408,750 | -12,000 -2.85% |
| AMBUJACEM | 28-Apr-26 | CE | 455.00 | 4.90 | -1.95 -28.47% |
5.35 4.25 |
73,500 | 70 | 3.48 | 78,750 | 13,650 20.97% |
| HCLTECH | 28-Apr-26 | CE | 1,340.00 | 90.90 | 17.10 23.17% |
99.05 73.50 |
73,500 | 210 | 64.65 | 138,250 | -26,600 -16.14% |
| HAVELLS | 28-Apr-26 | CE | 1,260.00 | 35.35 | 10.50 42.25% |
36.30 24.10 |
73,500 | 147 | 23.26 | 58,000 | 6,500 12.62% |
| SBIN | 28-Apr-26 | CE | 1,230.00 | 0.65 | -0.30 -31.58% |
0.95 0.65 |
73,500 | 98 | 0.52 | 217,500 | 17,250 8.61% |
| PNBHOUSING | 28-Apr-26 | CE | 820.00 | 35.05 | -1.65 -4.50% |
37.40 30.85 |
73,450 | 113 | 24.89 | 30,550 | 5,200 20.51% |
| PAYTM | 28-Apr-26 | CE | 1,120.00 | 10.40 | -2.75 -20.91% |
14.25 10.40 |
73,225 | 101 | 8.38 | 75,400 | 15,225 25.30% |
| ADANIGREEN | 28-Apr-26 | CE | 990.00 | 21.75 | -1.85 -7.84% |
27.25 18.00 |
73,200 | 122 | 16.51 | 58,200 | 8,400 16.87% |
| IOC | 28-Apr-26 | CE | 153.00 | 0.55 | -0.14 -20.29% |
0.59 0.48 |
73,125 | 15 | 0.40 | 258,375 | 19,500 8.16% |
| LAURUSLABS | 28-Apr-26 | CE | 1,160.00 | 8.75 | -1.15 -11.62% |
12.20 8.20 |
73,100 | 86 | 7.16 | 52,700 | 21,250 67.57% |
| NIFTY | 28-Apr-26 | CE | 26,200.00 | 7.70 | 0.40 5.48% |
8.30 5.25 |
73,060 | 1,124 | 4.77 | 299,520 | 1,430 0.48% |
| JSWENERGY | 28-Apr-26 | CE | 485.00 | 20.55 | -5.65 -21.56% |
22.75 18.90 |
73,000 | 73 | 15.13 | 58,000 | 0 0.00% |
| BANKNIFTY | 28-Apr-26 | CE | 51,800.00 | 2,122.00 | -72.70 -3.31% |
2,179.50 1,745.00 |
72,960 | 2,432 | 1,382.12 | 28,920 | -2,130 -6.86% |
| ADANIENT | 28-Apr-26 | CE | 2,300.00 | 2.90 | -1.10 -27.50% |
3.65 2.65 |
72,924 | 236 | 2.27 | 198,996 | 25,956 15.00% |
| HAL | 28-Apr-26 | CE | 4,050.00 | 42.20 | 10.45 32.91% |
47.80 26.75 |
72,900 | 486 | 28.32 | 21,450 | 4,200 24.35% |
| RECLTD | 28-Apr-26 | CE | 375.00 | 0.90 | -0.15 -14.29% |
1.00 0.85 |
72,800 | 52 | 0.68 | 88,200 | 26,600 43.18% |
| SBICARD | 28-Apr-26 | CE | 670.00 | 11.60 | -0.15 -1.28% |
12.30 9.00 |
72,800 | 91 | 7.93 | 114,400 | -15,200 -11.73% |
| BEL | 28-Apr-26 | CE | 405.00 | 28.75 | -1.45 -4.80% |
30.55 27.90 |
72,675 | 51 | 21.21 | 632,700 | 21,375 3.50% |
| DELHIVERY | 28-Apr-26 | CE | 420.00 | 32.25 | 3.60 12.57% |
36.00 25.50 |
72,625 | 35 | 24.05 | 371,425 | 10,375 2.87% |
| JUBLFOOD | 28-Apr-26 | CE | 385.00 | 33.75 | -25.05 -42.60% |
36.05 31.05 |
72,500 | 58 | 24.82 | 40,000 | 28,750 255.56% |
| NIFTY | 21-Apr-26 | CE | 24,900.00 | 15.85 | -3.50 -18.09% |
20.20 11.90 |
72,475 | 1,115 | 10.38 | 25,480 | 8,190 47.37% |
| GAIL | 28-Apr-26 | CE | 159.00 | 0.77 | 0.00 0.00% |
0.81 0.65 |
72,450 | 23 | 0.52 | 85,050 | -6,300 -6.90% |
| IRFC | 26-May-26 | CE | 120.00 | 0.65 | -0.35 -35.00% |
0.70 0.65 |
72,250 | 17 | 0.48 | 76,500 | 51,000 200.00% |
| LAURUSLABS | 28-Apr-26 | CE | 1,090.00 | 26.90 | -2.25 -7.72% |
34.25 25.75 |
72,250 | 85 | 21.68 | 56,100 | 16,150 40.43% |
| POWERGRID | 28-Apr-26 | CE | 285.00 | 15.10 | -0.45 -2.89% |
15.45 13.30 |
72,200 | 38 | 10.55 | 395,200 | -11,400 -2.80% |
| PETRONET | 28-Apr-26 | CE | 257.50 | 10.35 | -0.60 -5.48% |
10.55 8.91 |
72,200 | 38 | 7.02 | 174,800 | -5,700 -3.16% |
| NIFTY | 28-Apr-26 | CE | 23,250.00 | 524.60 | 28.65 5.78% |
534.60 393.50 |
72,085 | 1,109 | 328.28 | 52,000 | -5,720 -9.91% |
| AUROPHARMA | 28-Apr-26 | CE | 1,460.00 | 7.40 | -1.90 -20.43% |
11.95 6.40 |
72,050 | 131 | 6.44 | 61,600 | 9,350 17.89% |
| HDFCBANK | 26-May-26 | CE | 900.00 | 5.00 | -0.10 -1.96% |
5.15 4.30 |
72,050 | 131 | 3.46 | 514,250 | 18,700 3.77% |
| EXIDEIND | 28-Apr-26 | CE | 297.50 | 12.55 | -1.85 -12.85% |
12.70 11.30 |
72,000 | 40 | 8.65 | 86,400 | 25,200 41.18% |
| LTF | 28-Apr-26 | CE | 325.00 | 0.23 | -0.06 -20.69% |
0.80 0.15 |
72,000 | 32 | 0.24 | 87,750 | 4,500 5.41% |
| ONGC | 28-Apr-26 | CE | 281.00 | 11.90 | 2.35 24.61% |
12.65 9.65 |
72,000 | 32 | 7.98 | 108,000 | -18,000 -14.29% |
| ONGC | 28-Apr-26 | CE | 307.00 | 2.40 | 0.40 20.00% |
2.75 2.00 |
72,000 | 32 | 1.61 | 144,000 | 13,500 10.34% |
| LT | 28-Apr-26 | CE | 3,660.00 | 169.80 | -9.15 -5.11% |
177.95 143.35 |
71,925 | 411 | 115.63 | 100,800 | 1,750 1.77% |
| NYKAA | 28-Apr-26 | CE | 277.50 | 1.13 | -1.00 -46.95% |
1.70 1.08 |
71,875 | 23 | 0.90 | 71,875 | 31,250 76.92% |
| AXISBANK | 28-Apr-26 | CE | 1,360.00 | 6.75 | -1.15 -14.56% |
7.75 5.15 |
71,875 | 115 | 4.28 | 73,125 | 0 0.00% |
| PAYTM | 28-Apr-26 | CE | 1,240.00 | 1.55 | -0.30 -16.22% |
2.40 1.55 |
71,775 | 99 | 1.38 | 95,700 | 47,125 97.01% |
| KAYNES | 28-Apr-26 | CE | 4,500.00 | 17.60 | -4.85 -21.60% |
24.00 15.30 |
71,500 | 715 | 13.18 | 91,200 | 13,200 16.92% |
| NBCC | 28-Apr-26 | CE | 94.00 | 1.18 | -0.15 -11.28% |
1.22 1.05 |
71,500 | 11 | 0.82 | 195,000 | 13,000 7.14% |
| TATASTEEL | 26-May-26 | CE | 215.00 | 4.25 | 0.96 29.18% |
4.39 3.60 |
71,500 | 13 | 2.97 | 77,000 | 66,000 600.00% |
| NIFTY | 28-Apr-26 | CE | 24,250.00 | 130.00 | 5.20 4.17% |
132.15 88.45 |
71,435 | 1,099 | 81.51 | 60,190 | 7,475 14.18% |
| NATIONALUM | 28-Apr-26 | CE | 395.00 | 29.00 | 2.60 9.85% |
32.90 29.00 |
71,250 | 19 | 21.80 | 232,500 | -7,500 -3.13% |
| SUPREMEIND | 28-Apr-26 | CE | 4,600.00 | 5.35 | 0.20 3.88% |
7.40 4.60 |
71,225 | 407 | 3.86 | 40,950 | 16,975 70.80% |
| POLYCAB | 28-Apr-26 | CE | 7,800.00 | 59.65 | 20.00 50.44% |
68.70 32.30 |
71,125 | 569 | 41.79 | 29,750 | 3,500 13.33% |
| PNBHOUSING | 28-Apr-26 | CE | 850.00 | 21.75 | -1.05 -4.61% |
23.30 18.50 |
70,850 | 109 | 14.66 | 91,650 | 7,800 9.30% |
| NIFTY | 30-Jun-26 | CE | 24,500.00 | 431.60 | 11.20 2.66% |
434.90 346.60 |
70,590 | 1,086 | 282.13 | 93,470 | 10,920 13.23% |
| BANKNIFTY | 28-Apr-26 | CE | 53,600.00 | 1,074.00 | -83.60 -7.22% |
1,111.00 849.00 |
70,500 | 2,350 | 684.32 | 23,070 | 2,040 9.70% |
| KALYANKJIL | 28-Apr-26 | CE | 465.00 | 4.00 | -1.95 -32.77% |
7.20 4.00 |
70,500 | 60 | 3.56 | 47,000 | 35,250 300.00% |
| UPL | 28-Apr-26 | CE | 590.00 | 36.80 | 0.05 0.14% |
37.65 32.90 |
70,460 | 52 | 25.16 | 853,650 | -14,905 -1.72% |
| NHPC | 28-Apr-26 | CE | 88.00 | 0.16 | 0.00 0.00% |
0.17 0.16 |
70,400 | 11 | 0.11 | 979,200 | 38,400 4.08% |
| LTM | 28-Apr-26 | CE | 4,450.00 | 151.55 | 53.20 54.09% |
159.75 98.35 |
70,350 | 469 | 102.21 | 15,750 | 8,100 105.88% |
| PETRONET | 28-Apr-26 | CE | 265.00 | 7.58 | -0.14 -1.81% |
7.58 6.26 |
70,300 | 37 | 4.86 | 300,200 | 5,700 1.94% |
| BANKNIFTY | 26-May-26 | CE | 55,000.00 | 1,126.75 | -64.75 -5.43% |
1,168.70 918.80 |
70,140 | 2,338 | 727.59 | 83,370 | 2,820 3.50% |
| BANKNIFTY | 28-Apr-26 | CE | 50,000.00 | 3,450.00 | -82.85 -2.35% |
3,541.50 2,979.25 |
70,050 | 2,335 | 2,241.15 | 215,250 | 4,830 2.30% |
| LICHSGFIN | 28-Apr-26 | CE | 500.00 | 26.00 | -4.30 -14.19% |
27.75 24.60 |
70,000 | 70 | 18.25 | 410,000 | -4,000 -0.97% |
| HAL | 28-Apr-26 | CE | 3,950.00 | 68.05 | 13.35 24.41% |
77.75 48.65 |
69,900 | 466 | 44.99 | 31,200 | 300 0.97% |
| GMRAIRPORT | 28-Apr-26 | CE | 118.00 | 0.06 | 0.00 0.00% |
0.07 0.06 |
69,750 | 10 | 0.04 | 83,700 | 55,800 200.00% |
| TATAPOWER | 28-Apr-26 | CE | 435.00 | 1.05 | 0.00 0.00% |
1.10 0.90 |
69,600 | 48 | 0.71 | 284,200 | 18,850 7.10% |
| ADANIENT | 28-Apr-26 | CE | 2,020.00 | 32.20 | -7.80 -19.50% |
40.85 29.20 |
69,525 | 225 | 22.79 | 50,676 | 14,832 41.38% |
| GAIL | 28-Apr-26 | CE | 156.00 | 1.19 | 0.10 9.17% |
1.19 1.00 |
69,300 | 22 | 0.73 | 122,850 | -28,350 -18.75% |
| ABB | 28-Apr-26 | CE | 6,400.00 | 152.80 | 4.95 3.35% |
167.15 113.10 |
69,250 | 554 | 98.34 | 26,500 | 1,625 6.53% |
| COLPAL | 28-Apr-26 | CE | 1,960.00 | 18.45 | 3.10 20.20% |
18.50 13.00 |
69,075 | 307 | 9.99 | 58,725 | 30,375 107.14% |
| BAJFINANCE | 26-May-26 | CE | 1,000.00 | 6.65 | 0.20 3.10% |
7.70 6.25 |
69,000 | 92 | 4.84 | 72,750 | 35,250 94.00% |
| MANAPPURAM | 28-Apr-26 | CE | 252.50 | 11.30 | -4.10 -26.62% |
12.10 11.30 |
69,000 | 23 | 8.03 | 90,000 | -18,000 -16.67% |
| TCS | 28-Apr-26 | CE | 2,820.00 | 9.85 | 3.75 61.48% |
11.00 5.90 |
68,950 | 394 | 6.19 | 33,950 | 4,025 13.45% |
| ASTRAL | 28-Apr-26 | CE | 1,800.00 | 3.25 | 0.10 3.17% |
3.35 2.40 |
68,850 | 162 | 2.02 | 206,975 | 11,050 5.64% |
| BANKNIFTY | 28-Apr-26 | CE | 51,300.00 | 2,477.30 | -9.30 -0.37% |
2,519.95 2,076.05 |
68,820 | 2,294 | 1,591.29 | 39,570 | -8,970 -18.48% |
| M&M | 28-Apr-26 | CE | 3,080.00 | 82.70 | -11.65 -12.35% |
88.00 68.60 |
68,800 | 344 | 52.43 | 24,000 | 4,400 22.45% |
| HDFCBANK | 28-Apr-26 | CE | 865.00 | 2.55 | -0.55 -17.74% |
2.80 2.35 |
68,750 | 125 | 1.77 | 193,050 | 4,950 2.63% |
| RECLTD | 28-Apr-26 | CE | 347.50 | 5.00 | 0.10 2.04% |
5.30 4.20 |
68,600 | 49 | 3.34 | 71,400 | 26,600 59.38% |
| ADANIGREEN | 28-Apr-26 | CE | 1,030.00 | 12.00 | -2.10 -14.89% |
16.20 10.05 |
68,400 | 114 | 8.54 | 46,200 | -1,200 -2.53% |
| BEL | 26-May-26 | CE | 500.00 | 3.80 | -0.35 -8.43% |
4.20 3.75 |
68,400 | 48 | 2.71 | 651,225 | 41,325 6.78% |
| BHEL | 28-Apr-26 | CE | 230.00 | 27.43 | 5.38 24.40% |
27.94 20.02 |
68,250 | 26 | 16.08 | 291,375 | 13,125 4.72% |
| JSWSTEEL | 28-Apr-26 | CE | 1,350.00 | 1.50 | 0.00 0.00% |
1.55 1.05 |
68,175 | 101 | 0.93 | 270,675 | 49,950 22.63% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,450.00 | 507.60 | -6.10 -1.19% |
532.35 397.60 |
68,160 | 36 | 314.53 | 14,040 | 840 6.36% |
| TATAPOWER | 28-Apr-26 | CE | 425.00 | 1.65 | 0.00 0.00% |
1.85 1.40 |
68,150 | 47 | 1.12 | 551,000 | 1,450 0.26% |
| INDUSTOWER | 28-Apr-26 | CE | 415.00 | 21.20 | -0.80 -3.64% |
23.00 19.80 |
68,000 | 40 | 14.56 | 108,800 | 18,700 20.75% |
| SRF | 28-Apr-26 | CE | 2,440.00 | 81.80 | -22.20 -21.35% |
98.25 68.20 |
68,000 | 340 | 53.58 | 64,400 | 9,600 17.52% |
| DIXON | 28-Apr-26 | CE | 9,900.00 | 685.45 | 53.20 8.41% |
705.00 535.00 |
67,900 | 1,358 | 424.44 | 31,850 | -6,850 -17.70% |
| ETERNAL | 28-Apr-26 | CE | 215.00 | 23.14 | 0.11 0.48% |
24.16 19.85 |
67,900 | 28 | 14.74 | 247,350 | 29,100 13.33% |
| PFC | 28-Apr-26 | CE | 422.50 | 8.30 | -0.50 -5.68% |
9.20 8.10 |
67,600 | 52 | 5.92 | 76,700 | 18,200 31.11% |
| LTM | 28-Apr-26 | CE | 4,350.00 | 204.50 | 67.05 48.78% |
210.70 147.00 |
67,500 | 450 | 124.15 | 31,200 | -1,650 -5.02% |
| NMDC | 28-Apr-26 | CE | 76.00 | 7.14 | 0.04 0.56% |
7.14 6.60 |
67,500 | 10 | 4.65 | 742,500 | 6,750 0.92% |
| NTPC | 28-Apr-26 | CE | 357.50 | 16.40 | 1.15 7.54% |
17.20 14.00 |
67,500 | 45 | 10.50 | 160,500 | -6,000 -3.60% |
| NTPC | 28-Apr-26 | CE | 392.50 | 1.75 | 0.00 0.00% |
2.10 1.60 |
67,500 | 45 | 1.22 | 274,500 | -12,000 -4.19% |
| SRF | 28-Apr-26 | CE | 2,420.00 | 92.00 | -21.40 -18.87% |
108.00 78.00 |
67,400 | 337 | 62.01 | 28,400 | 7,600 36.54% |
| SONACOMS | 28-Apr-26 | CE | 560.00 | 6.70 | 0.50 8.06% |
7.00 5.05 |
67,375 | 55 | 3.95 | 143,325 | -7,350 -4.88% |
| GRASIM | 28-Apr-26 | CE | 3,000.00 | 4.60 | -0.70 -13.21% |
4.80 4.15 |
67,250 | 269 | 3.03 | 98,000 | 8,000 8.89% |
| MARICO | 28-Apr-26 | CE | 775.00 | 11.45 | 1.10 10.63% |
11.45 8.40 |
67,200 | 56 | 6.63 | 48,000 | -7,200 -13.04% |
| LUPIN | 28-Apr-26 | CE | 2,420.00 | 18.05 | 2.60 16.83% |
21.80 14.00 |
67,150 | 158 | 12.92 | 28,900 | -14,875 -33.98% |
| BOSCHLTD | 28-Apr-26 | CE | 35,000.00 | 875.00 | 56.50 6.90% |
875.50 559.65 |
67,075 | 2,683 | 470.15 | 23,800 | -1,225 -4.90% |
| KAYNES | 28-Apr-26 | CE | 3,650.00 | 242.95 | 2.05 0.85% |
264.65 188.10 |
67,000 | 670 | 147.55 | 31,500 | -2,700 -7.89% |
| DRREDDY | 28-Apr-26 | CE | 1,320.00 | 3.30 | -1.65 -33.33% |
4.35 2.90 |
66,875 | 107 | 2.29 | 73,125 | -4,375 -5.65% |
| NIFTY | 28-Apr-26 | CE | 23,350.00 | 479.50 | 36.45 8.23% |
479.50 334.00 |
66,820 | 1,028 | 274.98 | 38,675 | -8,515 -18.04% |
| BANKNIFTY | 28-Apr-26 | CE | 56,100.00 | 248.50 | -39.10 -13.60% |
271.55 189.30 |
66,780 | 2,226 | 149.80 | 30,090 | -4,440 -12.86% |
| TATAPOWER | 28-Apr-26 | CE | 407.50 | 4.50 | 0.15 3.45% |
4.70 3.55 |
66,700 | 46 | 2.92 | 342,200 | 43,500 14.56% |
| RBLBANK | 28-Apr-26 | CE | 290.00 | 25.75 | -3.80 -12.86% |
26.35 23.50 |
66,675 | 21 | 16.72 | 701,675 | -12,700 -1.78% |
| MARUTI | 28-Apr-26 | CE | 12,500.00 | 585.95 | 53.60 10.07% |
605.40 456.70 |
66,650 | 1,333 | 342.29 | 63,250 | 3,700 6.21% |
| HEROMOTOCO | 28-Apr-26 | CE | 5,600.00 | 33.60 | -8.45 -20.10% |
35.05 24.00 |
66,600 | 444 | 19.57 | 51,000 | 3,150 6.58% |
| PRESTIGE | 28-Apr-26 | CE | 1,500.00 | 2.65 | 0.90 51.43% |
4.00 2.00 |
66,600 | 148 | 2.04 | 24,750 | -4,950 -16.67% |
| POWERGRID | 28-Apr-26 | CE | 317.50 | 1.50 | -0.40 -21.05% |
1.65 1.45 |
66,500 | 35 | 1.02 | 345,800 | 0 0.00% |
| APOLLOHOSP | 28-Apr-26 | CE | 7,400.00 | 186.15 | -23.55 -11.23% |
196.20 152.00 |
66,375 | 531 | 114.04 | 24,250 | 625 2.65% |
| UNIONBANK | 28-Apr-26 | CE | 150.00 | 24.60 | -1.40 -5.38% |
24.61 20.30 |
66,375 | 15 | 14.70 | 84,075 | 17,700 26.67% |
| JUBLFOOD | 28-Apr-26 | CE | 380.00 | 37.25 | -21.75 -36.86% |
40.25 35.65 |
66,250 | 53 | 25.12 | 43,750 | 43,750 0.00% |
| PERSISTENT | 28-Apr-26 | CE | 5,200.00 | 292.40 | 36.70 14.35% |
322.55 200.95 |
66,100 | 661 | 183.66 | 42,300 | 1,400 3.42% |
| BANKNIFTY | 28-Apr-26 | CE | 55,700.00 | 334.60 | -40.95 -10.90% |
366.10 252.60 |
66,030 | 2,201 | 197.38 | 19,860 | 1,200 6.43% |
| BAJFINANCE | 28-Apr-26 | CE | 770.00 | 94.45 | -168.40 -64.07% |
94.85 87.00 |
66,000 | 88 | 60.88 | 58,500 | 58,500 0.00% |
| NIFTY | 07-Apr-26 | CE | 26,350.00 | 0.10 | -0.15 -60.00% |
0.30 0.05 |
65,975 | 1,015 | 0.09 | 42,185 | -9,815 -18.88% |
| SAIL | 28-Apr-26 | CE | 158.00 | 8.42 | -0.45 -5.07% |
8.77 7.74 |
65,800 | 14 | 5.36 | 98,700 | -9,400 -8.70% |
| NIFTY | 21-Apr-26 | CE | 24,800.00 | 19.80 | -4.95 -20.00% |
24.75 14.55 |
65,780 | 1,012 | 11.49 | 22,880 | 19,565 590.20% |
| HEROMOTOCO | 28-Apr-26 | CE | 5,250.00 | 116.30 | -20.30 -14.86% |
116.30 87.60 |
65,700 | 438 | 65.12 | 47,700 | 7,950 20.00% |
| SBICARD | 28-Apr-26 | CE | 730.00 | 2.35 | -0.10 -4.08% |
2.40 1.95 |
65,600 | 82 | 1.48 | 80,800 | -2,400 -2.88% |
| LUPIN | 28-Apr-26 | CE | 2,380.00 | 28.05 | 4.35 18.35% |
32.50 23.30 |
65,450 | 154 | 18.35 | 82,025 | -11,900 -12.67% |
| NIFTY | 28-Apr-26 | CE | 23,850.00 | 251.55 | 17.35 7.41% |
251.55 170.00 |
65,390 | 1,006 | 142.64 | 32,955 | -6,370 -16.20% |
| DALBHARAT | 28-Apr-26 | CE | 2,000.00 | 19.10 | -11.25 -37.07% |
31.95 18.50 |
65,325 | 201 | 15.29 | 34,450 | 9,100 35.90% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 8,900.00 | 371.45 | 52.55 16.48% |
381.65 256.00 |
65,250 | 870 | 206.59 | 27,975 | -975 -3.37% |
| COLPAL | 28-Apr-26 | CE | 1,820.00 | 75.75 | 10.95 16.90% |
76.80 55.00 |
65,250 | 290 | 42.56 | 23,400 | -450 -1.89% |
| ONGC | 28-Apr-26 | CE | 296.00 | 4.60 | 0.80 21.05% |
4.80 4.30 |
65,250 | 29 | 2.97 | 270,000 | 2,250 0.84% |
| ONGC | 28-Apr-26 | CE | 312.00 | 1.75 | 0.25 16.67% |
1.90 1.55 |
65,250 | 29 | 1.12 | 240,750 | -18,000 -6.96% |
| DIVISLAB | 28-Apr-26 | CE | 5,850.00 | 180.00 | 0.30 0.17% |
222.75 132.20 |
65,200 | 652 | 127.24 | 15,800 | 7,300 85.88% |
| BANKNIFTY | 28-Apr-26 | CE | 54,400.00 | 658.25 | -135.80 -17.10% |
753.60 563.30 |
65,010 | 2,167 | 420.04 | 23,400 | 3,390 16.94% |
| AUBANK | 28-Apr-26 | CE | 850.00 | 58.45 | -1.90 -3.15% |
58.45 48.35 |
65,000 | 65 | 34.27 | 154,000 | 9,000 6.21% |
| NIFTY | 28-Apr-26 | CE | 24,150.00 | 154.60 | 6.90 4.67% |
154.65 104.65 |
64,935 | 999 | 85.99 | 42,120 | 1,690 4.18% |
| IDFCFIRSTB | 26-May-26 | CE | 60.00 | 4.95 | 0.12 2.48% |
4.95 4.75 |
64,925 | 7 | 3.14 | 185,500 | 37,100 25.00% |
| HDFCBANK | 28-Apr-26 | CE | 920.00 | 0.95 | -0.10 -9.52% |
1.00 0.90 |
64,900 | 118 | 0.60 | 502,700 | 2,200 0.44% |
| NIFTY | 28-Apr-26 | CE | 23,550.00 | 376.20 | 25.50 7.27% |
378.40 267.60 |
64,870 | 998 | 218.51 | 184,535 | 1,365 0.75% |
| SUNPHARMA | 28-Apr-26 | CE | 1,820.00 | 8.05 | 1.65 25.78% |
8.80 5.55 |
64,750 | 185 | 4.99 | 137,900 | 14,000 11.30% |
| POWERGRID | 28-Apr-26 | CE | 280.00 | 19.20 | -0.15 -0.78% |
19.50 17.00 |
64,600 | 34 | 12.18 | 653,600 | 0 0.00% |
| SBIN | 28-Apr-26 | CE | 1,155.00 | 3.05 | -0.65 -17.57% |
3.05 2.55 |
64,500 | 86 | 1.79 | 93,750 | 4,500 5.04% |
| OIL | 28-Apr-26 | CE | 465.00 | 28.70 | 6.95 31.95% |
31.80 19.65 |
64,400 | 46 | 17.22 | 200,200 | 0 0.00% |
| RECLTD | 28-Apr-26 | CE | 280.00 | 52.00 | 4.40 9.24% |
52.30 50.25 |
64,400 | 46 | 33.37 | 155,400 | 61,600 65.67% |
| DRREDDY | 28-Apr-26 | CE | 1,290.00 | 5.90 | -3.15 -34.81% |
7.95 5.05 |
64,375 | 103 | 3.90 | 81,250 | 9,375 13.04% |
| HEROMOTOCO | 28-Apr-26 | CE | 4,950.00 | 270.85 | -21.25 -7.27% |
270.85 200.00 |
64,350 | 429 | 151.74 | 30,300 | 17,100 129.55% |
| NIFTY | 28-Apr-26 | CE | 23,750.00 | 286.65 | 16.60 6.15% |
290.75 189.65 |
64,285 | 989 | 162.83 | 43,095 | -6,760 -13.56% |
| GLENMARK | 28-Apr-26 | CE | 2,300.00 | 14.60 | -0.70 -4.58% |
20.65 11.65 |
64,125 | 171 | 10.55 | 108,000 | -1,500 -1.37% |
| SUNPHARMA | 28-Apr-26 | CE | 1,660.00 | 79.50 | 12.10 17.95% |
83.10 60.50 |
64,050 | 183 | 46.14 | 103,250 | -15,750 -13.24% |
| ITC | 28-Apr-26 | CE | 333.50 | 0.35 | 0.00 0.00% |
0.40 0.35 |
64,000 | 40 | 0.24 | 78,400 | 38,400 96.00% |
| PNB | 28-Apr-26 | CE | 127.00 | 0.16 | -0.09 -36.00% |
0.18 0.15 |
64,000 | 8 | 0.10 | 328,000 | 16,000 5.13% |
| M&M | 28-Apr-26 | CE | 3,250.00 | 31.50 | -3.80 -10.76% |
33.20 25.50 |
63,800 | 319 | 18.37 | 73,400 | 18,600 33.94% |
| TATAPOWER | 28-Apr-26 | CE | 402.50 | 5.50 | -0.05 -0.90% |
6.20 5.35 |
63,800 | 44 | 3.60 | 672,800 | 1,450 0.22% |
| CONCOR | 28-Apr-26 | CE | 490.00 | 4.20 | 0.10 2.44% |
4.60 4.00 |
63,750 | 51 | 2.72 | 87,500 | 20,000 29.63% |
| IEX | 28-Apr-26 | CE | 138.00 | 1.13 | 0.01 0.89% |
1.18 0.97 |
63,750 | 17 | 0.70 | 52,500 | 7,500 16.67% |
| PNBHOUSING | 28-Apr-26 | CE | 800.00 | 48.10 | -0.10 -0.21% |
48.15 40.15 |
63,700 | 98 | 27.98 | 236,600 | 3,900 1.68% |
| COCHINSHIP | 28-Apr-26 | CE | 1,340.00 | 69.95 | 1.50 2.19% |
80.00 61.90 |
63,600 | 159 | 45.42 | 22,000 | -3,600 -14.06% |
| INDIGO | 28-Apr-26 | CE | 4,100.00 | 302.80 | -37.75 -11.09% |
310.65 262.00 |
63,600 | 424 | 180.18 | 185,550 | 5,700 3.17% |
| MAXHEALTH | 28-Apr-26 | CE | 1,050.00 | 3.00 | -0.30 -9.09% |
3.25 2.00 |
63,525 | 121 | 1.52 | 67,725 | -8,400 -11.03% |
| ADANIENSOL | 28-Apr-26 | CE | 1,010.00 | 39.65 | -3.80 -8.75% |
46.30 34.90 |
63,450 | 94 | 25.63 | 37,800 | 2,025 5.66% |
| NIFTY | 21-Apr-26 | CE | 22,700.00 | 761.00 | 41.30 5.74% |
770.60 566.60 |
63,310 | 974 | 414.90 | 42,185 | 9,555 29.28% |
| ASIANPAINT | 28-Apr-26 | CE | 2,140.00 | 111.55 | 0.20 0.18% |
112.95 86.95 |
63,250 | 253 | 64.31 | 58,250 | 31,000 113.76% |
| HDFCBANK | 28-Apr-26 | CE | 735.00 | 48.85 | -1.85 -3.65% |
50.00 42.70 |
63,250 | 115 | 29.52 | 180,400 | -17,050 -8.64% |
| BHARTIARTL | 28-Apr-26 | CE | 2,020.00 | 2.55 | 0.45 21.43% |
2.55 1.60 |
63,175 | 133 | 1.41 | 77,900 | 12,350 18.84% |
| ETERNAL | 26-May-26 | CE | 280.00 | 3.22 | -0.23 -6.67% |
3.50 2.70 |
63,050 | 26 | 2.03 | 169,750 | 26,675 18.64% |
| CAMS | 28-Apr-26 | CE | 690.00 | 16.50 | 1.30 8.55% |
17.05 12.00 |
63,000 | 84 | 9.47 | 42,000 | 6,000 16.67% |
| LTF | 28-Apr-26 | CE | 240.00 | 21.14 | -0.56 -2.58% |
22.00 19.47 |
63,000 | 28 | 13.26 | 690,750 | 27,000 4.07% |
| TATAELXSI | 28-Apr-26 | CE | 4,350.00 | 192.85 | 33.55 21.06% |
210.00 158.20 |
63,000 | 630 | 120.05 | 10,800 | 8,000 285.71% |
| CGPOWER | 28-Apr-26 | CE | 800.00 | 2.65 | -0.05 -1.85% |
2.85 1.90 |
62,900 | 74 | 1.52 | 148,750 | 4,250 2.94% |
| DIVISLAB | 28-Apr-26 | CE | 6,100.00 | 82.00 | 0.70 0.86% |
107.00 56.95 |
62,800 | 628 | 54.55 | 76,600 | 1,600 2.13% |
| GMRAIRPORT | 26-May-26 | CE | 100.00 | 2.28 | 0.25 12.32% |
2.54 2.05 |
62,775 | 9 | 1.44 | 104,625 | 20,925 25.00% |
| GMRAIRPORT | 28-Apr-26 | CE | 87.00 | 6.25 | -0.26 -3.99% |
6.25 5.47 |
62,775 | 9 | 3.76 | 279,000 | -27,900 -9.09% |
| KAYNES | 28-Apr-26 | CE | 4,200.00 | 45.95 | -7.80 -14.51% |
57.00 37.40 |
62,700 | 627 | 30.03 | 32,100 | -400 -1.23% |
| NIFTY | 30-Jun-26 | CE | 23,500.00 | 890.30 | 35.20 4.12% |
895.65 735.60 |
62,595 | 963 | 525.95 | 91,260 | 14,170 18.38% |
| CONCOR | 28-Apr-26 | CE | 440.00 | 25.20 | 0.15 0.60% |
26.30 22.30 |
62,500 | 50 | 15.31 | 357,500 | 0 0.00% |
| MCX | 28-Apr-26 | CE | 2,660.00 | 70.20 | -5.00 -6.65% |
78.55 59.50 |
62,500 | 100 | 42.78 | 41,250 | 4,375 11.86% |
| LUPIN | 28-Apr-26 | CE | 2,360.00 | 35.15 | 5.70 19.35% |
40.00 28.75 |
62,475 | 147 | 21.43 | 90,950 | -8,500 -8.55% |
| ADANIENT | 28-Apr-26 | CE | 1,840.00 | 114.15 | -13.95 -10.89% |
129.00 105.05 |
62,418 | 202 | 69.88 | 195,597 | -4,635 -2.31% |
| APOLLOHOSP | 28-Apr-26 | CE | 8,000.00 | 26.65 | -7.60 -22.19% |
33.00 25.00 |
62,375 | 499 | 16.72 | 41,625 | -1,250 -2.92% |
| BANKNIFTY | 28-Apr-26 | CE | 53,900.00 | 933.95 | -74.40 -7.38% |
972.00 732.00 |
62,370 | 2,079 | 530.12 | 25,380 | 2,190 9.44% |
| MANKIND | 28-Apr-26 | CE | 2,480.00 | 2.35 | 0.20 9.30% |
2.35 1.80 |
62,325 | 277 | 1.27 | 6,750 | 1,350 25.00% |
| CDSL | 28-Apr-26 | CE | 1,160.00 | 69.25 | -6.45 -8.52% |
71.25 63.50 |
62,225 | 131 | 42.05 | 141,075 | 950 0.68% |
| HDFCBANK | 26-May-26 | CE | 780.00 | 32.50 | -0.15 -0.46% |
34.00 28.80 |
62,150 | 113 | 19.55 | 72,050 | 24,750 52.33% |
| COALINDIA | 28-Apr-26 | CE | 505.00 | 1.60 | -0.10 -5.88% |
2.15 1.60 |
62,100 | 46 | 1.07 | 94,500 | 0 0.00% |
| BLUESTARCO | 28-Apr-26 | CE | 1,960.00 | 2.00 | -0.85 -29.82% |
2.85 1.95 |
62,075 | 191 | 1.48 | 9,425 | -6,500 -40.82% |
| SIEMENS | 28-Apr-26 | CE | 3,050.00 | 128.70 | 0.15 0.12% |
136.00 105.00 |
61,950 | 354 | 73.59 | 19,250 | -3,675 -16.03% |
| NIFTY | 30-Jun-26 | CE | 21,000.00 | 2,694.90 | 72.85 2.78% |
2,694.90 2,400.25 |
61,945 | 953 | 1,603.45 | 465,725 | -12,805 -2.68% |
| DRREDDY | 28-Apr-26 | CE | 1,350.00 | 1.95 | -0.65 -25.00% |
2.60 1.80 |
61,875 | 99 | 1.25 | 113,125 | 11,250 11.04% |
| ASTRAL | 28-Apr-26 | CE | 1,480.00 | 100.05 | 16.25 19.39% |
100.05 68.10 |
61,625 | 145 | 49.28 | 54,400 | 1,275 2.40% |
| ABB | 28-Apr-26 | CE | 7,000.00 | 24.15 | -3.90 -13.90% |
33.25 20.85 |
61,500 | 492 | 16.20 | 60,000 | 16,375 37.54% |
| SBIN | 28-Apr-26 | CE | 1,170.00 | 2.10 | -0.65 -23.64% |
2.30 1.95 |
61,500 | 82 | 1.27 | 150,000 | 9,750 6.95% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 10,000.00 | 29.15 | 3.90 15.45% |
31.00 18.70 |
61,425 | 819 | 14.90 | 46,425 | 600 1.31% |
| BLUESTARCO | 28-Apr-26 | CE | 1,760.00 | 10.30 | -6.05 -37.00% |
12.80 9.00 |
61,425 | 189 | 6.07 | 49,075 | 21,125 75.58% |
| ICICIGI | 28-Apr-26 | CE | 1,700.00 | 73.45 | 7.30 11.04% |
74.00 50.00 |
61,425 | 189 | 37.90 | 55,250 | 5,850 11.84% |
| BRITANNIA | 28-Apr-26 | CE | 5,700.00 | 82.10 | -1.65 -1.97% |
87.15 55.00 |
61,375 | 491 | 43.46 | 41,000 | 6,250 17.99% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,900.00 | 3.80 | -0.05 -1.30% |
4.60 3.00 |
61,250 | 245 | 2.27 | 220,250 | 13,250 6.40% |
| CONCOR | 28-Apr-26 | CE | 465.00 | 11.65 | -0.25 -2.10% |
12.05 10.45 |
61,250 | 49 | 6.97 | 70,000 | 0 0.00% |
| CGPOWER | 28-Apr-26 | CE | 730.00 | 13.90 | 0.85 6.51% |
15.00 9.45 |
61,200 | 72 | 7.22 | 49,300 | 4,250 9.43% |
| DIVISLAB | 28-Apr-26 | CE | 6,800.00 | 4.55 | -1.30 -22.22% |
7.25 4.55 |
61,100 | 611 | 3.40 | 15,400 | 2,200 16.67% |
| PFC | 28-Apr-26 | CE | 397.50 | 20.80 | -0.70 -3.26% |
22.15 19.70 |
61,100 | 47 | 12.79 | 166,400 | 11,700 7.56% |
| AUROPHARMA | 28-Apr-26 | CE | 1,310.00 | 54.30 | -7.60 -12.28% |
68.00 48.50 |
61,050 | 111 | 32.94 | 74,800 | 17,050 29.52% |
| NESTLEIND | 28-Apr-26 | CE | 1,260.00 | 15.45 | 0.15 0.98% |
15.60 11.80 |
61,000 | 122 | 8.44 | 59,500 | 15,500 35.23% |
| NIFTY | 21-Apr-26 | CE | 22,950.00 | 612.30 | 46.05 8.13% |
612.30 434.15 |
60,840 | 936 | 315.60 | 15,470 | 8,060 108.77% |
| PETRONET | 28-Apr-26 | CE | 262.50 | 8.43 | -0.17 -1.98% |
8.51 7.11 |
60,800 | 32 | 4.85 | 241,300 | 19,000 8.55% |
| PETRONET | 28-Apr-26 | CE | 285.00 | 2.60 | -0.31 -10.65% |
2.65 2.20 |
60,800 | 32 | 1.50 | 286,900 | 20,900 7.86% |
| TATATECH | 28-Apr-26 | CE | 580.00 | 9.30 | 0.85 10.06% |
10.50 6.45 |
60,800 | 76 | 5.59 | 124,000 | -4,800 -3.73% |
| GODREJPROP | 28-Apr-26 | CE | 1,540.00 | 115.00 | 11.65 11.27% |
121.05 84.45 |
60,775 | 221 | 65.76 | 51,700 | -9,900 -16.07% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 9,200.00 | 209.10 | 30.10 16.82% |
223.55 136.75 |
60,750 | 810 | 111.56 | 30,525 | -225 -0.73% |
| HINDPETRO | 28-Apr-26 | CE | 405.00 | 0.85 | -0.35 -29.17% |
0.85 0.55 |
60,750 | 30 | 0.37 | 99,225 | 16,200 19.51% |
| NMDC | 26-May-26 | CE | 90.00 | 1.95 | 0.01 0.52% |
1.95 1.75 |
60,750 | 9 | 1.14 | 472,500 | 27,000 6.06% |
| NIFTY | 28-Apr-26 | CE | 23,650.00 | 331.00 | 22.45 7.28% |
331.00 230.60 |
60,645 | 933 | 169.13 | 48,750 | -10,855 -18.21% |
| COLPAL | 28-Apr-26 | CE | 2,120.00 | 2.80 | -0.45 -13.85% |
3.10 2.50 |
60,525 | 269 | 1.68 | 3,825 | 2,700 240.00% |
| TATAELXSI | 28-Apr-26 | CE | 4,600.00 | 95.30 | 19.90 26.39% |
107.70 71.45 |
60,500 | 605 | 56.28 | 20,600 | 1,000 5.10% |
| TATASTEEL | 28-Apr-26 | CE | 222.00 | 0.67 | 0.05 8.06% |
0.73 0.49 |
60,500 | 11 | 0.37 | 176,000 | 0 0.00% |
| MAZDOCK | 28-Apr-26 | CE | 2,800.00 | 6.60 | -2.50 -27.47% |
9.45 6.30 |
60,400 | 302 | 4.48 | 174,800 | 16,400 10.35% |
| PPLPHARMA | 28-Apr-26 | CE | 142.50 | 5.29 | -0.40 -7.03% |
5.60 4.42 |
60,375 | 23 | 3.02 | 49,875 | -2,625 -5.00% |
| OFSS | 28-Apr-26 | CE | 7,300.00 | 221.65 | 59.30 36.53% |
243.00 140.00 |
60,300 | 804 | 131.44 | 15,750 | 11,175 244.26% |
| CUMMINSIND | 28-Apr-26 | CE | 5,100.00 | 29.15 | -9.45 -24.48% |
36.90 25.40 |
60,200 | 301 | 16.87 | 80,800 | 39,400 95.17% |
| HINDZINC | 28-Apr-26 | CE | 595.00 | 4.40 | 0.45 11.39% |
4.40 3.55 |
60,025 | 49 | 2.38 | 132,300 | 36,750 38.46% |
| HINDZINC | 28-Apr-26 | CE | 605.00 | 3.80 | 1.15 43.40% |
3.90 2.60 |
60,025 | 49 | 1.84 | 111,475 | 3,675 3.41% |
| TITAN | 28-Apr-26 | CE | 4,180.00 | 161.70 | -15.05 -8.51% |
168.85 132.60 |
60,025 | 343 | 87.57 | 28,875 | 5,950 25.95% |
| BIOCON | 28-Apr-26 | CE | 305.00 | 49.25 | -40.80 -45.31% |
49.25 49.25 |
60,000 | 24 | 29.55 | 60,000 | 60,000 0.00% |
| KOTAKBANK | 28-Apr-26 | CE | 485.00 | 0.05 | -0.05 -50.00% |
0.70 0.05 |
60,000 | 30 | 0.17 | 54,000 | 20,000 58.82% |
| TATAELXSI | 28-Apr-26 | CE | 5,300.00 | 9.55 | 1.10 13.02% |
11.50 9.00 |
60,000 | 600 | 6.31 | 4,000 | 3,800 1,900.00% |
| WIPRO | 26-May-26 | CE | 190.00 | 17.82 | 3.88 27.83% |
18.09 15.16 |
60,000 | 20 | 10.27 | 81,000 | 45,000 125.00% |
| AUROPHARMA | 28-Apr-26 | CE | 1,370.00 | 26.30 | -5.60 -17.55% |
37.70 23.50 |
59,950 | 109 | 19.21 | 36,300 | -550 -1.49% |
| KPITTECH | 28-Apr-26 | CE | 830.00 | 5.30 | 0.55 11.58% |
5.80 4.00 |
59,925 | 141 | 3.07 | 65,875 | 21,250 47.62% |
| AMBUJACEM | 26-May-26 | CE | 470.00 | 6.70 | -57.25 -89.52% |
6.70 6.15 |
59,850 | 57 | 3.84 | 40,950 | 40,950 0.00% |
| SWIGGY | 28-Apr-26 | CE | 320.00 | 1.20 | -0.15 -11.11% |
1.30 0.95 |
59,800 | 46 | 0.66 | 141,700 | 3,900 2.83% |
| INDUSTOWER | 28-Apr-26 | CE | 410.00 | 25.25 | 0.00 0.00% |
25.50 22.10 |
59,500 | 35 | 14.19 | 42,500 | -8,500 -16.67% |
| ADANIGREEN | 28-Apr-26 | CE | 1,060.00 | 7.55 | -1.95 -20.53% |
10.65 6.25 |
59,400 | 99 | 4.90 | 82,800 | -3,000 -3.50% |
| COALINDIA | 28-Apr-26 | CE | 530.00 | 0.60 | 0.00 0.00% |
0.70 0.55 |
59,400 | 44 | 0.37 | 437,400 | 2,700 0.62% |
| SHRIRAMFIN | 28-Apr-26 | CE | 890.00 | 68.85 | 0.30 0.44% |
69.55 60.40 |
59,400 | 72 | 38.60 | 324,225 | -12,375 -3.68% |
| CAMS | 28-Apr-26 | CE | 740.00 | 4.00 | 0.00 0.00% |
4.25 2.95 |
59,250 | 79 | 2.30 | 92,250 | 0 0.00% |
| GRASIM | 28-Apr-26 | CE | 2,800.00 | 26.70 | -1.90 -6.64% |
28.55 22.10 |
59,250 | 237 | 15.09 | 95,000 | 11,500 13.77% |
| SBILIFE | 28-Apr-26 | CE | 1,820.00 | 65.10 | -1.70 -2.54% |
68.00 50.15 |
59,250 | 158 | 34.43 | 20,625 | -6,375 -23.61% |
| RELIANCE | 26-May-26 | CE | 1,320.00 | 51.05 | -5.25 -9.33% |
52.45 47.20 |
59,000 | 118 | 29.29 | 50,500 | 16,000 46.38% |
| PETRONET | 28-Apr-26 | CE | 272.50 | 5.09 | -0.27 -5.04% |
5.09 4.25 |
58,900 | 31 | 2.82 | 152,000 | 9,500 6.67% |
| NIFTY | 28-Apr-26 | CE | 24,450.00 | 89.35 | 2.25 2.58% |
89.75 63.00 |
58,890 | 906 | 46.42 | 37,570 | 7,085 23.24% |
| HDFCBANK | 28-Apr-26 | CE | 690.00 | 86.70 | -0.50 -0.57% |
87.50 80.10 |
58,850 | 107 | 49.39 | 248,050 | -24,200 -8.89% |
| MAXHEALTH | 28-Apr-26 | CE | 1,010.00 | 6.70 | -0.90 -11.84% |
7.55 4.30 |
58,800 | 112 | 3.15 | 43,050 | 3,675 9.33% |
| NIFTY | 28-Apr-26 | CE | 22,400.00 | 1,092.15 | 59.60 5.77% |
1,096.35 868.70 |
58,760 | 904 | 589.02 | 432,445 | -3,965 -0.91% |
| BANKNIFTY | 28-Apr-26 | CE | 54,600.00 | 646.70 | -68.45 -9.57% |
675.60 505.45 |
58,650 | 1,955 | 342.60 | 28,350 | 3,330 13.31% |
| SIEMENS | 28-Apr-26 | CE | 3,000.00 | 156.20 | 1.15 0.74% |
164.35 128.75 |
58,625 | 335 | 84.70 | 47,950 | -175 -0.36% |
| CAMS | 28-Apr-26 | CE | 710.00 | 9.70 | 0.30 3.19% |
9.70 6.15 |
58,500 | 78 | 5.13 | 52,500 | 3,000 6.06% |
| HDFCAMC | 28-Apr-26 | CE | 2,360.00 | 90.25 | -27.25 -23.19% |
106.00 87.60 |
58,500 | 195 | 55.45 | 15,300 | 10,200 200.00% |
| NBCC | 28-Apr-26 | CE | 96.00 | 0.88 | -0.10 -10.20% |
0.96 0.79 |
58,500 | 9 | 0.50 | 58,500 | 6,500 12.50% |
| SBIN | 28-Apr-26 | CE | 985.00 | 65.60 | -3.90 -5.61% |
65.60 56.70 |
58,500 | 78 | 35.22 | 233,250 | -15,000 -6.04% |
| CUMMINSIND | 28-Apr-26 | CE | 4,650.00 | 171.70 | -26.90 -13.54% |
180.00 145.00 |
58,400 | 292 | 96.89 | 69,000 | 3,000 4.55% |
| BANKNIFTY | 28-Apr-26 | CE | 53,300.00 | 1,228.40 | -82.05 -6.26% |
1,268.00 976.85 |
58,260 | 1,942 | 643.75 | 25,830 | 4,200 19.42% |
| HINDUNILVR | 28-Apr-26 | CE | 2,260.00 | 8.15 | 1.55 23.48% |
8.20 4.80 |
58,200 | 194 | 3.53 | 62,700 | 300 0.48% |
| CIPLA | 28-Apr-26 | CE | 1,190.00 | 40.90 | -2.15 -4.99% |
46.35 33.90 |
58,125 | 155 | 22.76 | 63,000 | 3,375 5.66% |
| CHOLAFIN | 28-Apr-26 | CE | 1,360.00 | 84.90 | 4.55 5.66% |
92.15 74.15 |
58,125 | 93 | 49.69 | 110,625 | 5,625 5.36% |
| COALINDIA | 28-Apr-26 | CE | 482.50 | 4.65 | 0.10 2.20% |
5.70 4.40 |
58,050 | 43 | 2.89 | 103,950 | 18,900 22.22% |
| COALINDIA | 28-Apr-26 | CE | 507.50 | 1.45 | -0.05 -3.33% |
2.00 1.40 |
58,050 | 43 | 0.97 | 81,000 | 0 0.00% |
| PRESTIGE | 28-Apr-26 | CE | 1,320.00 | 22.15 | 7.45 50.68% |
29.20 13.00 |
58,050 | 129 | 14.27 | 24,300 | 8,550 54.29% |
| UNITDSPR | 28-Apr-26 | CE | 1,330.00 | 9.70 | 0.00 0.00% |
12.80 7.30 |
58,000 | 145 | 5.16 | 94,800 | -2,800 -2.87% |
| RELIANCE | 26-May-26 | CE | 1,360.00 | 33.60 | -4.50 -11.81% |
35.80 31.30 |
58,000 | 116 | 19.02 | 42,500 | 20,000 88.89% |
| TITAN | 28-Apr-26 | CE | 4,240.00 | 127.40 | -13.35 -9.48% |
135.00 104.00 |
57,925 | 331 | 70.69 | 24,850 | 5,425 27.93% |
| BANKNIFTY | 28-Apr-26 | CE | 54,100.00 | 844.00 | -74.20 -8.08% |
874.00 664.00 |
57,870 | 1,929 | 436.85 | 23,880 | -2,370 -9.03% |
| HEROMOTOCO | 28-Apr-26 | CE | 5,800.00 | 15.75 | -3.90 -19.85% |
16.95 12.00 |
57,600 | 384 | 7.86 | 81,000 | 5,700 7.57% |
| ITC | 28-Apr-26 | CE | 335.00 | 0.30 | 0.00 0.00% |
0.35 0.25 |
57,600 | 36 | 0.18 | 360,000 | 8,000 2.27% |
| UNITDSPR | 28-Apr-26 | CE | 1,290.00 | 19.35 | 0.25 1.31% |
24.20 14.55 |
57,600 | 144 | 11.01 | 60,800 | 7,600 14.29% |
| HINDZINC | 28-Apr-26 | CE | 630.00 | 1.40 | -0.10 -6.67% |
1.65 1.35 |
57,575 | 47 | 0.82 | 128,625 | 34,300 36.36% |
| DABUR | 26-May-26 | CE | 480.00 | 3.00 | 0.75 33.33% |
3.05 2.45 |
57,500 | 46 | 1.58 | 17,500 | -3,750 -17.65% |
| DABUR | 28-Apr-26 | CE | 445.00 | 2.90 | -0.30 -9.38% |
3.20 2.50 |
57,500 | 46 | 1.70 | 96,250 | 23,750 32.76% |
| PIDILITIND | 28-Apr-26 | CE | 1,350.00 | 19.00 | 0.05 0.26% |
19.40 13.85 |
57,500 | 115 | 8.86 | 72,500 | 23,000 46.46% |
| ADANIENSOL | 28-Apr-26 | CE | 980.00 | 54.25 | -4.10 -7.03% |
60.45 49.10 |
57,375 | 85 | 31.22 | 85,050 | 1,350 1.61% |
| ADANIENSOL | 28-Apr-26 | CE | 1,160.00 | 5.75 | -1.30 -18.44% |
7.60 4.80 |
57,375 | 85 | 3.47 | 39,150 | -8,100 -17.14% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 11,000.00 | 3.60 | -0.20 -5.26% |
5.05 2.55 |
57,375 | 765 | 2.15 | 18,600 | 9,525 104.96% |
| VBL | 28-Apr-26 | CE | 390.00 | 22.40 | -0.75 -3.24% |
22.40 19.75 |
57,375 | 51 | 12.08 | 464,625 | -2,250 -0.48% |
| PAYTM | 28-Apr-26 | CE | 1,010.00 | 53.75 | -1.95 -3.50% |
58.75 45.00 |
57,275 | 79 | 29.98 | 55,825 | 3,625 6.94% |
| BLUESTARCO | 28-Apr-26 | CE | 1,860.00 | 4.00 | -2.65 -39.85% |
5.85 3.70 |
57,200 | 176 | 2.46 | 28,275 | 22,100 357.89% |
| NESTLEIND | 28-Apr-26 | CE | 1,230.00 | 28.00 | 1.05 3.90% |
28.50 21.80 |
57,000 | 114 | 14.63 | 55,500 | 7,000 14.43% |
| PGEL | 28-Apr-26 | CE | 400.00 | 50.00 | -11.65 -18.90% |
55.40 43.55 |
57,000 | 60 | 27.32 | 89,300 | 17,100 23.68% |
| WIPRO | 28-Apr-26 | CE | 170.00 | 33.05 | 5.25 18.88% |
33.76 31.70 |
57,000 | 19 | 18.68 | 324,000 | 0 0.00% |
| TMPV | 28-Apr-26 | CE | 420.00 | 0.15 | -0.10 -40.00% |
0.20 0.15 |
56,800 | 71 | 0.09 | 236,000 | 48,000 25.53% |
| ASIANPAINT | 28-Apr-26 | CE | 2,280.00 | 40.15 | -0.55 -1.35% |
41.00 30.15 |
56,750 | 227 | 20.18 | 60,250 | -3,750 -5.86% |
| GAIL | 28-Apr-26 | CE | 139.00 | 9.00 | 1.03 12.92% |
9.07 7.41 |
56,700 | 18 | 4.50 | 198,450 | 25,200 14.55% |
| HINDPETRO | 28-Apr-26 | CE | 395.00 | 1.20 | -0.50 -29.41% |
1.20 0.85 |
56,700 | 28 | 0.58 | 214,650 | -22,275 -9.40% |
| ICICIBANK | 28-Apr-26 | CE | 1,410.00 | 1.30 | 0.05 4.00% |
1.30 0.85 |
56,700 | 81 | 0.61 | 212,800 | 5,600 2.70% |
| HYUNDAI | 28-Apr-26 | CE | 2,000.00 | 5.40 | -0.70 -11.48% |
6.00 4.20 |
56,650 | 206 | 2.93 | 54,725 | 13,475 32.67% |
| COFORGE | 26-May-26 | CE | 1,520.00 | 15.50 | 3.15 25.51% |
17.25 14.50 |
56,625 | 151 | 9.39 | 54,000 | 43,125 396.55% |
| KALYANKJIL | 28-Apr-26 | CE | 405.00 | 24.10 | -5.50 -18.58% |
32.25 24.10 |
56,400 | 48 | 14.86 | 118,675 | 9,400 8.60% |
| LTF | 28-Apr-26 | CE | 245.00 | 17.78 | -0.55 -3.00% |
18.40 15.59 |
56,250 | 25 | 9.72 | 654,750 | -31,500 -4.59% |
| MCX | 28-Apr-26 | CE | 2,650.00 | 73.20 | -4.80 -6.15% |
82.60 63.10 |
56,250 | 90 | 41.75 | 36,875 | 11,875 47.50% |
| ONGC | 28-Apr-26 | CE | 324.00 | 0.90 | 0.05 5.88% |
0.90 0.85 |
56,250 | 25 | 0.49 | 443,250 | 13,500 3.14% |
| SHRIRAMFIN | 28-Apr-26 | CE | 880.00 | 76.25 | 0.70 0.93% |
76.85 65.40 |
56,100 | 68 | 39.44 | 249,975 | 1,650 0.66% |
| BANKNIFTY | 28-Apr-26 | CE | 56,600.00 | 173.00 | -31.10 -15.24% |
204.10 138.60 |
56,010 | 1,867 | 92.77 | 17,580 | 3,450 24.42% |
| ZYDUSLIFE | 28-Apr-26 | CE | 930.00 | 5.45 | 0.65 13.54% |
6.20 4.00 |
55,800 | 62 | 2.83 | 44,100 | 5,400 13.95% |
| POLYCAB | 28-Apr-26 | CE | 7,700.00 | 79.70 | 27.20 51.81% |
89.60 42.20 |
55,750 | 446 | 42.12 | 23,375 | 5,000 27.21% |
| IDFCFIRSTB | 28-Apr-26 | CE | 50.00 | 11.80 | 0.13 1.11% |
11.80 11.30 |
55,650 | 6 | 6.44 | 825,475 | -9,275 -1.11% |
| IDFCFIRSTB | 28-Apr-26 | CE | 57.00 | 5.65 | 0.04 0.71% |
5.65 5.25 |
55,650 | 6 | 3.05 | 343,175 | 18,550 5.71% |
| SUNPHARMA | 28-Apr-26 | CE | 1,790.00 | 13.65 | 3.15 30.00% |
14.65 9.20 |
55,650 | 159 | 7.06 | 121,800 | 3,500 2.96% |
| NIFTY | 28-Apr-26 | CE | 23,950.00 | 213.35 | 8.85 4.33% |
215.80 145.70 |
55,510 | 854 | 102.31 | 47,515 | 4,485 10.42% |
| BAJFINANCE | 28-Apr-26 | CE | 780.00 | 85.00 | 1.75 2.10% |
90.15 79.85 |
55,500 | 74 | 47.25 | 152,250 | 17,250 12.78% |
| ICICIPRULI | 28-Apr-26 | CE | 530.00 | 13.40 | 0.75 5.93% |
13.40 10.50 |
55,500 | 60 | 6.57 | 120,250 | 8,325 7.44% |
| TITAN | 28-Apr-26 | CE | 4,700.00 | 9.50 | -2.70 -22.13% |
10.65 7.50 |
55,475 | 317 | 4.91 | 28,525 | 350 1.24% |
| MOTHERSON | 26-May-26 | CE | 120.00 | 3.30 | -0.03 -0.90% |
3.35 2.73 |
55,350 | 9 | 1.72 | 79,950 | 12,300 18.18% |
| IRFC | 28-Apr-26 | CE | 104.00 | 0.71 | -0.03 -4.05% |
0.81 0.70 |
55,250 | 13 | 0.41 | 72,250 | 29,750 70.00% |
| PPLPHARMA | 28-Apr-26 | CE | 155.00 | 1.45 | -0.24 -14.20% |
1.70 1.15 |
55,125 | 21 | 0.73 | 141,750 | 15,750 12.50% |
| KAYNES | 28-Apr-26 | CE | 4,100.00 | 62.00 | -10.00 -13.89% |
77.80 51.05 |
55,100 | 551 | 37.42 | 36,300 | 11,900 48.77% |
| BANKNIFTY | 26-May-26 | CE | 56,000.00 | 751.45 | -51.15 -6.37% |
790.00 620.00 |
55,020 | 1,834 | 385.55 | 44,580 | 90 0.20% |
| NIFTY | 26-May-26 | CE | 24,600.00 | 216.45 | 6.20 2.95% |
216.45 168.40 |
54,795 | 843 | 105.30 | 82,290 | -2,925 -3.43% |
| ASIANPAINT | 28-Apr-26 | CE | 2,600.00 | 1.55 | -0.40 -20.51% |
1.85 1.40 |
54,750 | 219 | 0.88 | 102,750 | 0 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,575.00 | 442.10 | 0.80 0.18% |
455.00 339.30 |
54,720 | 29 | 226.40 | 11,400 | 5,280 86.27% |
| ADANIGREEN | 28-Apr-26 | CE | 1,080.00 | 5.70 | -1.50 -20.83% |
8.20 4.70 |
54,600 | 91 | 3.51 | 22,800 | 14,400 171.43% |
| HCLTECH | 28-Apr-26 | CE | 1,490.00 | 16.70 | 10.60 173.77% |
23.10 16.65 |
54,600 | 156 | 10.79 | 11,200 | 11,200 0.00% |
| DIXON | 28-Apr-26 | CE | 10,300.00 | 481.05 | 33.50 7.49% |
500.05 375.90 |
54,500 | 1,090 | 249.19 | 37,950 | -1,850 -4.65% |
| ULTRACEMCO | 28-Apr-26 | CE | 12,000.00 | 60.65 | -11.50 -15.94% |
72.15 53.00 |
54,450 | 1,089 | 32.94 | 65,850 | 950 1.46% |
| ITC | 28-Apr-26 | CE | 322.50 | 0.65 | 0.05 8.33% |
0.75 0.55 |
54,400 | 34 | 0.37 | 216,000 | 3,200 1.50% |
| AXISBANK | 28-Apr-26 | CE | 1,370.00 | 5.40 | -1.25 -18.80% |
6.50 4.25 |
54,375 | 87 | 2.77 | 64,375 | -3,750 -5.50% |
| BANKNIFTY | 28-Apr-26 | CE | 55,900.00 | 281.80 | -47.95 -14.54% |
305.00 225.60 |
54,360 | 1,812 | 143.23 | 19,290 | 3,780 24.37% |
| BANKNIFTY | 26-May-26 | CE | 57,000.00 | 465.00 | -44.70 -8.77% |
499.00 385.00 |
54,300 | 1,810 | 238.23 | 104,190 | 16,260 18.49% |
| BLUESTARCO | 28-Apr-26 | CE | 1,500.00 | 93.95 | -23.95 -20.31% |
94.50 77.00 |
54,275 | 167 | 47.30 | 34,450 | -5,525 -13.82% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,525.00 | 463.55 | -5.10 -1.09% |
485.65 372.45 |
54,240 | 271 | 238.29 | 10,080 | 2,400 31.25% |
| MPHASIS | 28-Apr-26 | CE | 2,550.00 | 20.80 | 9.80 89.09% |
25.05 10.85 |
54,175 | 197 | 10.23 | 12,925 | 12,100 1,466.67% |
| CDSL | 28-Apr-26 | CE | 1,320.00 | 8.80 | -2.70 -23.48% |
10.00 7.80 |
54,150 | 114 | 4.68 | 65,550 | 17,100 35.29% |
| LICHSGFIN | 28-Apr-26 | CE | 535.00 | 8.30 | -2.05 -19.81% |
9.75 7.95 |
54,000 | 54 | 4.59 | 112,000 | -4,000 -3.45% |
| NTPC | 28-Apr-26 | CE | 407.50 | 0.70 | 0.05 7.69% |
0.70 0.65 |
54,000 | 36 | 0.37 | 67,500 | 10,500 18.42% |
| ONGC | 28-Apr-26 | CE | 279.00 | 13.30 | 2.50 23.15% |
13.30 10.00 |
54,000 | 24 | 6.44 | 335,250 | -11,250 -3.25% |
| SBIN | 28-Apr-26 | CE | 950.00 | 91.15 | -6.55 -6.70% |
95.00 83.65 |
54,000 | 72 | 47.36 | 384,750 | 18,000 4.91% |
| SBIN | 28-Apr-26 | CE | 995.00 | 55.95 | -5.80 -9.39% |
59.35 49.75 |
54,000 | 72 | 29.74 | 210,000 | 5,250 2.56% |
| ICICIBANK | 28-Apr-26 | CE | 1,390.00 | 1.95 | 0.05 2.63% |
2.00 1.30 |
53,900 | 77 | 0.94 | 78,400 | 9,100 13.13% |
| PHOENIXLTD | 28-Apr-26 | CE | 1,740.00 | 11.20 | 4.80 75.00% |
12.00 6.55 |
53,900 | 154 | 5.14 | 33,950 | 31,850 1,516.67% |
| BANKNIFTY | 28-Apr-26 | CE | 57,200.00 | 106.50 | -26.70 -20.05% |
123.65 79.25 |
53,790 | 1,793 | 56.79 | 20,070 | 4,290 27.19% |
| COLPAL | 28-Apr-26 | CE | 1,860.00 | 52.50 | 7.25 16.02% |
54.15 37.55 |
53,775 | 239 | 25.27 | 50,850 | 4,725 10.24% |
| CHOLAFIN | 28-Apr-26 | CE | 1,560.00 | 8.60 | -0.30 -3.37% |
10.95 8.05 |
53,750 | 86 | 5.10 | 41,875 | 625 1.52% |
| INDIGO | 28-Apr-26 | CE | 4,900.00 | 22.65 | -4.35 -16.11% |
23.80 17.80 |
53,700 | 358 | 10.94 | 38,250 | 0 0.00% |
| INOXWIND | 28-Apr-26 | CE | 84.00 | 3.17 | -0.34 -9.69% |
3.23 2.93 |
53,625 | 15 | 1.64 | 71,500 | 3,575 5.26% |
| BHARATFORG | 28-Apr-26 | CE | 1,760.00 | 31.15 | 0.80 2.64% |
31.95 19.15 |
53,500 | 107 | 12.95 | 55,500 | 1,000 1.83% |
| NESTLEIND | 28-Apr-26 | CE | 1,240.00 | 23.15 | 0.95 4.28% |
23.50 17.25 |
53,500 | 107 | 11.26 | 95,000 | -1,500 -1.55% |
| APOLLOHOSP | 28-Apr-26 | CE | 7,350.00 | 206.35 | -28.75 -12.23% |
223.10 173.90 |
53,375 | 427 | 106.72 | 17,250 | 1,625 10.40% |
| TATACONSUM | 28-Apr-26 | CE | 1,080.00 | 23.80 | 0.70 3.03% |
24.50 19.20 |
53,350 | 97 | 12.03 | 29,150 | 2,200 8.16% |
| VMM | 28-Apr-26 | CE | 124.00 | 1.40 | -0.40 -22.22% |
1.90 1.40 |
53,350 | 11 | 0.92 | 92,150 | 29,100 46.15% |
| ETERNAL | 28-Apr-26 | CE | 210.00 | 26.40 | -0.64 -2.37% |
28.14 23.00 |
53,350 | 22 | 13.26 | 288,575 | 26,675 10.19% |
| M&M | 28-Apr-26 | CE | 2,900.00 | 186.00 | -15.75 -7.81% |
189.85 155.85 |
53,200 | 266 | 91.51 | 57,000 | -4,200 -6.86% |
| POWERGRID | 28-Apr-26 | CE | 312.50 | 2.20 | -0.50 -18.52% |
2.45 2.20 |
53,200 | 28 | 1.22 | 260,300 | -11,400 -4.20% |
| RECLTD | 26-May-26 | CE | 350.00 | 9.80 | 3.00 44.12% |
9.85 8.00 |
53,200 | 38 | 5.07 | 53,200 | 44,800 533.33% |
| RECLTD | 28-Apr-26 | CE | 362.50 | 2.05 | 0.30 17.14% |
2.15 1.85 |
53,200 | 38 | 1.06 | 61,600 | 35,000 131.58% |
| AXISBANK | 28-Apr-26 | CE | 1,160.00 | 104.00 | 0.90 0.87% |
104.00 87.20 |
53,125 | 85 | 48.61 | 133,125 | 9,375 7.58% |
| NIFTY | 29-Dec-26 | CE | 23,000.00 | 2,062.00 | 44.95 2.23% |
2,067.35 1,879.70 |
53,105 | 817 | 1,062.14 | 201,885 | 9,555 4.97% |
| GODREJCP | 28-Apr-26 | CE | 990.00 | 59.15 | 13.50 29.57% |
70.50 47.80 |
53,000 | 106 | 31.83 | 28,000 | -1,000 -3.45% |
| INDIANB | 28-Apr-26 | CE | 970.00 | 12.60 | -1.25 -9.03% |
13.55 9.90 |
53,000 | 53 | 6.11 | 40,000 | 6,000 17.65% |
| INDIGO | 28-Apr-26 | CE | 5,400.00 | 3.60 | -0.85 -19.10% |
5.00 2.55 |
52,800 | 352 | 2.22 | 29,850 | 10,650 55.47% |
| NIFTY | 13-Apr-26 | CE | 25,450.00 | 1.55 | -0.15 -8.82% |
1.60 1.10 |
52,585 | 809 | 0.70 | 16,250 | 8,255 103.25% |
| AMBUJACEM | 28-Apr-26 | CE | 500.00 | 0.65 | -0.25 -27.78% |
0.75 0.45 |
52,500 | 50 | 0.32 | 618,450 | 3,150 0.51% |
| AMBUJACEM | 28-Apr-26 | CE | 570.00 | 0.15 | 0.10 200.00% |
0.65 0.10 |
52,500 | 50 | 0.17 | 38,850 | 14,700 60.87% |
| IEX | 28-Apr-26 | CE | 121.00 | 8.48 | 0.36 4.43% |
8.80 7.49 |
52,500 | 14 | 4.34 | 1,721,250 | -3,750 -0.22% |
| LICI | 28-Apr-26 | CE | 760.00 | 16.85 | -2.30 -12.01% |
17.40 15.25 |
52,500 | 75 | 8.57 | 168,700 | 9,100 5.70% |
| OBEROIRLTY | 28-Apr-26 | CE | 1,580.00 | 40.85 | 8.70 27.06% |
42.50 33.50 |
52,500 | 150 | 20.08 | 19,250 | 7,000 57.14% |
| INDIGO | 28-Apr-26 | CE | 4,150.00 | 266.20 | -40.85 -13.30% |
278.00 230.00 |
52,350 | 349 | 131.26 | 58,950 | 13,500 29.70% |
| CROMPTON | 28-Apr-26 | CE | 270.00 | 0.90 | -0.10 -10.00% |
1.00 0.79 |
52,200 | 29 | 0.46 | 723,600 | 0 0.00% |
| EXIDEIND | 28-Apr-26 | CE | 305.00 | 9.00 | -1.50 -14.29% |
9.30 8.00 |
52,200 | 29 | 4.35 | 279,000 | -9,000 -3.13% |
| BDL | 28-Apr-26 | CE | 1,360.00 | 15.55 | 0.00 0.00% |
17.95 12.50 |
52,150 | 149 | 8.20 | 41,300 | -8,750 -17.48% |
| ALKEM | 28-Apr-26 | CE | 5,300.00 | 82.00 | -32.80 -28.57% |
121.00 73.00 |
52,000 | 416 | 48.39 | 13,000 | 1,750 15.56% |
| BANKINDIA | 28-Apr-26 | CE | 182.00 | 0.11 | -0.07 -38.89% |
0.30 0.11 |
52,000 | 10 | 0.12 | 46,800 | 20,800 80.00% |
| M&M | 28-Apr-26 | CE | 2,960.00 | 146.70 | -15.95 -9.81% |
152.35 122.00 |
52,000 | 260 | 69.66 | 13,400 | 2,400 21.82% |
| INDIGO | 28-Apr-26 | CE | 5,500.00 | 3.00 | -0.90 -23.08% |
4.05 2.70 |
51,900 | 346 | 1.75 | 28,200 | 6,300 28.77% |
| RVNL | 28-Apr-26 | CE | 305.00 | 1.54 | -0.26 -14.44% |
1.80 1.44 |
51,850 | 34 | 0.80 | 138,775 | 9,150 7.06% |
| POLICYBZR | 28-Apr-26 | CE | 1,440.00 | 76.65 | -7.05 -8.42% |
79.90 62.00 |
51,800 | 148 | 36.77 | 33,950 | 2,100 6.59% |
| ONGC | 28-Apr-26 | CE | 303.00 | 2.85 | 0.30 11.76% |
3.15 2.60 |
51,750 | 23 | 1.50 | 195,750 | 31,500 19.18% |
| BHARATFORG | 28-Apr-26 | CE | 1,820.00 | 16.05 | -0.55 -3.31% |
17.15 10.00 |
51,500 | 103 | 6.80 | 70,500 | 13,000 22.61% |
| 360ONE | 28-Apr-26 | CE | 920.00 | 42.15 | -5.40 -11.36% |
45.20 35.50 |
51,500 | 103 | 20.76 | 27,000 | 11,500 74.19% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,100.00 | 183.75 | -9.40 -4.87% |
198.65 135.95 |
51,480 | 167 | 89.49 | 41,880 | 600 1.45% |
| SRF | 28-Apr-26 | CE | 3,000.00 | 2.45 | -1.00 -28.99% |
2.85 2.20 |
51,400 | 257 | 1.29 | 59,200 | 1,200 2.07% |
| ADANIENSOL | 28-Apr-26 | CE | 1,040.00 | 28.10 | -2.55 -8.32% |
33.50 24.75 |
51,300 | 76 | 14.60 | 49,275 | -7,425 -13.10% |
| ABB | 28-Apr-26 | CE | 6,250.00 | 219.90 | 8.20 3.87% |
235.20 174.00 |
51,250 | 410 | 113.82 | 17,250 | 7,625 79.22% |
| INFY | 28-Apr-26 | CE | 1,560.00 | 2.00 | 0.45 29.03% |
2.00 1.35 |
51,200 | 128 | 0.83 | 65,600 | 19,200 41.38% |
| NHPC | 28-Apr-26 | CE | 90.00 | 0.11 | -0.04 -26.67% |
0.15 0.11 |
51,200 | 8 | 0.06 | 915,200 | 32,000 3.62% |
| HEROMOTOCO | 28-Apr-26 | CE | 5,150.00 | 157.10 | -23.60 -13.06% |
157.85 115.30 |
51,150 | 341 | 69.42 | 33,600 | 2,100 6.67% |
| BDL | 28-Apr-26 | CE | 1,340.00 | 19.65 | 0.15 0.77% |
22.30 15.50 |
51,100 | 146 | 10.07 | 53,900 | -9,800 -15.38% |
| POLICYBZR | 28-Apr-26 | CE | 1,600.00 | 16.90 | -2.85 -14.43% |
18.00 12.50 |
51,100 | 146 | 7.71 | 65,100 | 9,450 16.98% |
| WAAREEENER | 28-Apr-26 | CE | 3,600.00 | 15.40 | -1.40 -8.33% |
17.40 11.70 |
51,100 | 292 | 7.53 | 97,825 | -10,500 -9.69% |
| CGPOWER | 28-Apr-26 | CE | 760.00 | 6.95 | 0.20 2.96% |
7.60 4.80 |
51,000 | 60 | 3.13 | 68,000 | 2,550 3.90% |
| HDFCAMC | 28-Apr-26 | CE | 2,340.00 | 101.95 | -27.80 -21.43% |
119.25 97.35 |
51,000 | 170 | 54.91 | 24,900 | -3,000 -10.75% |
| HAVELLS | 28-Apr-26 | CE | 1,320.00 | 15.75 | 5.40 52.17% |
16.50 8.00 |
51,000 | 102 | 7.10 | 46,500 | 3,500 8.14% |
| NTPC | 28-Apr-26 | CE | 405.00 | 0.85 | 0.05 6.25% |
0.85 0.75 |
51,000 | 34 | 0.41 | 160,500 | -25,500 -13.71% |
| NTPC | 28-Apr-26 | CE | 435.00 | 0.20 | -0.05 -20.00% |
0.25 0.20 |
51,000 | 34 | 0.12 | 157,500 | 10,500 7.14% |
| INDIGO | 28-Apr-26 | CE | 4,650.00 | 57.35 | -11.90 -17.18% |
60.75 46.10 |
50,850 | 339 | 26.17 | 32,700 | -1,650 -4.80% |
| NIFTY | 26-May-26 | CE | 22,500.00 | 1,279.80 | 45.95 3.72% |
1,288.00 1,067.30 |
50,830 | 782 | 609.39 | 107,705 | -9,100 -7.79% |
| POLICYBZR | 28-Apr-26 | CE | 1,700.00 | 5.30 | -1.35 -20.30% |
5.60 4.05 |
50,750 | 145 | 2.36 | 50,750 | 22,750 81.25% |
| SUPREMEIND | 28-Apr-26 | CE | 3,700.00 | 184.85 | 45.75 32.89% |
215.05 128.90 |
50,750 | 290 | 86.71 | 15,400 | -525 -3.30% |
| TATAPOWER | 28-Apr-26 | CE | 377.50 | 19.00 | 1.80 10.47% |
19.00 15.20 |
50,750 | 35 | 8.36 | 124,700 | 5,800 4.88% |
| BANKNIFTY | 28-Apr-26 | CE | 68,000.00 | 4.00 | -1.05 -20.79% |
4.75 4.00 |
50,730 | 1,691 | 2.29 | 40,800 | 1,710 4.37% |
| HDFCLIFE | 28-Apr-26 | CE | 660.00 | 1.00 | -0.25 -20.00% |
1.25 0.95 |
50,600 | 46 | 0.53 | 210,100 | -1,100 -0.52% |
| GRASIM | 28-Apr-26 | CE | 2,700.00 | 58.95 | -0.35 -0.59% |
60.00 48.00 |
50,500 | 202 | 26.81 | 62,250 | 500 0.81% |
| ICICIBANK | 28-Apr-26 | CE | 1,180.00 | 84.25 | 9.80 13.16% |
84.90 64.10 |
50,400 | 72 | 39.11 | 191,800 | -11,200 -5.52% |
| TATATECH | 28-Apr-26 | CE | 570.00 | 12.40 | 1.15 10.22% |
13.85 10.90 |
50,400 | 63 | 6.36 | 95,200 | 4,800 5.31% |
| EICHERMOT | 28-Apr-26 | CE | 7,300.00 | 41.15 | -6.05 -12.82% |
42.90 28.00 |
50,000 | 500 | 16.79 | 27,900 | -3,400 -10.86% |
| NYKAA | 28-Apr-26 | CE | 262.50 | 3.56 | -0.51 -12.53% |
4.01 3.24 |
50,000 | 16 | 1.78 | 43,750 | 3,125 7.69% |
| NYKAA | 28-Apr-26 | CE | 290.00 | 0.44 | -0.41 -48.24% |
1.65 0.44 |
50,000 | 16 | 0.29 | 96,875 | 18,750 24.00% |
| JINDALSTEL | 28-Apr-26 | CE | 1,190.00 | 29.50 | 12.50 73.53% |
30.00 20.00 |
50,000 | 80 | 12.54 | 30,000 | 6,875 29.73% |
| BANKNIFTY | 28-Apr-26 | CE | 56,400.00 | 194.05 | -40.35 -17.21% |
219.85 152.35 |
49,950 | 1,665 | 93.62 | 12,930 | 2,010 18.41% |
| JSWSTEEL | 28-Apr-26 | CE | 1,210.00 | 19.90 | 2.90 17.06% |
19.90 13.95 |
49,950 | 74 | 8.80 | 79,650 | 14,175 21.65% |
| LODHA | 28-Apr-26 | CE | 1,160.00 | 0.35 | 0.05 16.67% |
2.65 0.10 |
49,950 | 111 | 0.30 | 19,800 | 19,350 4,300.00% |
| BHEL | 28-Apr-26 | CE | 305.00 | 0.50 | 0.08 19.05% |
0.50 0.39 |
49,875 | 19 | 0.21 | 133,875 | 10,500 8.51% |
| PPLPHARMA | 28-Apr-26 | CE | 147.50 | 3.30 | -0.32 -8.84% |
3.55 2.66 |
49,875 | 19 | 1.59 | 55,125 | 0 0.00% |
| TIINDIA | 28-Apr-26 | CE | 2,600.00 | 112.50 | 2.40 2.18% |
115.80 79.10 |
49,800 | 249 | 49.27 | 29,400 | 5,800 24.58% |
| ADANIPOWER | 28-Apr-26 | CE | 172.50 | 5.41 | -0.66 -10.87% |
7.40 5.40 |
49,700 | 14 | 3.23 | 39,050 | 17,750 83.33% |
| NIFTY | 30-Jun-26 | CE | 22,500.00 | 1,527.75 | 52.75 3.58% |
1,527.75 1,324.75 |
49,660 | 764 | 711.68 | 205,530 | -13,000 -5.95% |
| ABCAPITAL | 28-Apr-26 | CE | 335.00 | 3.40 | -1.00 -22.73% |
3.85 3.20 |
49,600 | 16 | 1.73 | 232,500 | 3,100 1.35% |
| NIFTY | 21-Apr-26 | CE | 22,600.00 | 847.40 | 61.10 7.77% |
847.40 609.85 |
49,595 | 763 | 357.35 | 28,080 | 13,065 87.01% |
| ONGC | 28-Apr-26 | CE | 240.00 | 46.00 | -0.55 -1.18% |
46.90 45.50 |
49,500 | 22 | 22.89 | 126,000 | 42,750 51.35% |
| SBILIFE | 28-Apr-26 | CE | 1,800.00 | 77.05 | -2.00 -2.53% |
80.80 63.15 |
49,500 | 132 | 34.25 | 65,250 | 1,500 2.35% |
| CDSL | 28-Apr-26 | CE | 1,140.00 | 83.00 | -7.60 -8.39% |
84.95 76.30 |
49,400 | 104 | 40.29 | 141,550 | 11,875 9.16% |
| EICHERMOT | 28-Apr-26 | CE | 8,200.00 | 4.00 | -0.30 -6.98% |
4.30 3.25 |
49,300 | 493 | 1.84 | 7,800 | -8,200 -51.25% |
| ADANIGREEN | 28-Apr-26 | CE | 880.00 | 77.00 | 0.20 0.26% |
85.00 66.85 |
49,200 | 82 | 36.02 | 162,600 | -19,800 -10.86% |
| ADANIGREEN | 28-Apr-26 | CE | 890.00 | 70.30 | -0.20 -0.28% |
77.25 60.50 |
49,200 | 82 | 33.46 | 102,600 | -8,400 -7.57% |
| MOTHERSON | 28-Apr-26 | CE | 135.00 | 0.16 | -0.03 -15.79% |
0.16 0.15 |
49,200 | 8 | 0.07 | 584,250 | -24,600 -4.04% |
| INDIANB | 28-Apr-26 | CE | 870.00 | 56.00 | -1.30 -2.27% |
56.50 46.75 |
49,000 | 49 | 24.66 | 183,000 | -17,000 -8.50% |
| M&M | 28-Apr-26 | CE | 3,400.00 | 12.25 | -1.10 -8.24% |
12.65 10.00 |
49,000 | 245 | 5.59 | 242,600 | 0 0.00% |
| HAL | 28-Apr-26 | CE | 4,150.00 | 24.45 | 4.25 21.04% |
28.65 18.00 |
48,900 | 326 | 10.66 | 31,200 | 5,700 22.35% |
| GMRAIRPORT | 28-Apr-26 | CE | 88.00 | 5.43 | -0.32 -5.57% |
5.53 4.83 |
48,825 | 7 | 2.63 | 411,525 | -20,925 -4.84% |
| SRF | 28-Apr-26 | CE | 2,460.00 | 72.00 | -21.05 -22.62% |
88.25 61.00 |
48,800 | 244 | 35.08 | 36,800 | 4,600 14.29% |
| ASIANPAINT | 28-Apr-26 | CE | 2,100.00 | 139.35 | 0.10 0.07% |
139.95 114.40 |
48,750 | 195 | 63.48 | 47,250 | 19,750 71.82% |
| BLUESTARCO | 28-Apr-26 | CE | 1,580.00 | 53.35 | -16.75 -23.89% |
55.75 43.05 |
48,750 | 150 | 23.79 | 25,675 | 10,725 71.74% |
| IEX | 26-May-26 | CE | 130.00 | 5.70 | 0.60 11.76% |
6.39 5.40 |
48,750 | 13 | 2.84 | 52,500 | 22,500 75.00% |
| SBIN | 28-Apr-26 | CE | 1,220.00 | 0.90 | -0.30 -25.00% |
1.50 0.80 |
48,750 | 65 | 0.44 | 168,000 | 11,250 7.18% |
| NIFTY | 28-Apr-26 | CE | 26,100.00 | 7.80 | -1.00 -11.36% |
9.50 6.10 |
48,685 | 749 | 3.84 | 99,645 | 8,840 9.74% |
| HINDPETRO | 26-May-26 | CE | 400.00 | 4.90 | -0.35 -6.67% |
4.90 3.60 |
48,600 | 24 | 1.86 | 42,525 | 22,275 110.00% |
| NUVAMA | 28-Apr-26 | CE | 1,180.00 | 49.00 | -4.00 -7.55% |
53.80 40.40 |
48,500 | 97 | 23.31 | 21,500 | -13,000 -37.68% |
| LT | 28-Apr-26 | CE | 3,840.00 | 78.00 | -5.60 -6.70% |
83.70 60.75 |
48,475 | 277 | 37.19 | 28,350 | -5,425 -16.06% |
| BEL | 28-Apr-26 | CE | 395.00 | 36.60 | 4.80 15.09% |
39.05 35.85 |
48,450 | 34 | 17.92 | 183,825 | 22,800 14.16% |
| BEL | 28-Apr-26 | CE | 505.00 | 0.65 | -0.15 -18.75% |
0.65 0.50 |
48,450 | 34 | 0.29 | 94,050 | 29,925 46.67% |
| PGEL | 28-Apr-26 | CE | 580.00 | 1.30 | -0.85 -39.53% |
2.00 1.10 |
48,450 | 51 | 0.63 | 152,950 | 7,600 5.23% |
| UNITDSPR | 28-Apr-26 | CE | 1,200.00 | 65.50 | -2.65 -3.89% |
76.65 53.55 |
48,400 | 121 | 30.81 | 80,000 | 5,600 7.53% |
| NAUKRI | 28-Apr-26 | CE | 990.00 | 50.05 | 7.60 17.90% |
52.00 40.20 |
48,375 | 129 | 21.56 | 83,250 | -5,250 -5.93% |
| AMBUJACEM | 28-Apr-26 | CE | 555.00 | 0.10 | 0.00 0.00% |
0.30 0.10 |
48,300 | 46 | 0.09 | 40,950 | 37,800 1,200.00% |
| IREDA | 28-Apr-26 | CE | 140.00 | 0.22 | -0.12 -35.29% |
0.25 0.21 |
48,300 | 14 | 0.11 | 669,300 | 27,600 4.30% |
| SRF | 28-Apr-26 | CE | 2,700.00 | 14.45 | -5.15 -26.28% |
17.50 12.00 |
48,200 | 241 | 6.97 | 61,400 | -800 -1.29% |
| HINDUNILVR | 28-Apr-26 | CE | 2,020.00 | 116.60 | 23.25 24.91% |
117.20 80.20 |
48,000 | 160 | 43.41 | 58,200 | 600 1.04% |
| LICHSGFIN | 28-Apr-26 | CE | 525.00 | 12.00 | -2.90 -19.46% |
14.20 11.30 |
48,000 | 48 | 5.96 | 105,000 | 7,000 7.14% |
| LICHSGFIN | 28-Apr-26 | CE | 570.00 | 1.80 | -0.65 -26.53% |
2.30 1.80 |
48,000 | 48 | 0.90 | 261,000 | -5,000 -1.88% |
| WIPRO | 26-May-26 | CE | 240.00 | 1.30 | -0.70 -35.00% |
1.69 1.30 |
48,000 | 16 | 0.68 | 45,000 | 42,000 1,400.00% |
| ADANIENSOL | 28-Apr-26 | CE | 1,070.00 | 19.25 | -2.55 -11.70% |
23.65 17.00 |
47,925 | 71 | 9.35 | 26,325 | 4,725 21.88% |
| BANKNIFTY | 28-Apr-26 | CE | 51,600.00 | 2,260.00 | -80.90 -3.46% |
2,319.00 1,865.35 |
47,880 | 1,596 | 1,001.07 | 30,690 | -9,810 -24.22% |
| TATAPOWER | 26-May-26 | CE | 440.00 | 4.00 | 0.30 8.11% |
4.05 3.45 |
47,850 | 33 | 1.83 | 53,650 | 23,200 76.19% |
| NIFTY | 28-Apr-26 | CE | 25,600.00 | 11.35 | -2.10 -15.61% |
14.50 10.50 |
47,840 | 736 | 5.61 | 105,755 | -7,150 -6.33% |
| NIFTY | 05-May-26 | CE | 25,000.00 | 60.00 | -0.70 -1.15% |
62.45 49.35 |
47,710 | 734 | 26.61 | 47,580 | 7,995 20.20% |
| NAUKRI | 28-Apr-26 | CE | 1,140.00 | 4.65 | 1.20 34.78% |
4.65 3.00 |
47,625 | 127 | 2.09 | 59,625 | 25,125 72.83% |
| ICICIBANK | 28-Apr-26 | CE | 1,450.00 | 0.60 | -0.30 -33.33% |
0.75 0.55 |
47,600 | 68 | 0.28 | 88,900 | 14,000 18.69% |
| TCS | 28-Apr-26 | CE | 2,380.00 | 193.05 | 46.80 32.00% |
195.75 166.00 |
47,600 | 272 | 88.59 | 193,200 | -18,025 -8.53% |
| ANGELONE | 28-Apr-26 | CE | 225.00 | 25.33 | 3.17 14.31% |
25.63 24.86 |
47,500 | 19 | 12.03 | 55,000 | 35,000 175.00% |
| BIOCON | 28-Apr-26 | CE | 435.00 | 0.15 | -0.60 -80.00% |
0.20 0.15 |
47,500 | 19 | 0.07 | 57,500 | 30,000 109.09% |
| CONCOR | 28-Apr-26 | CE | 475.00 | 8.00 | 0.30 3.90% |
8.05 7.15 |
47,500 | 38 | 3.66 | 61,250 | -7,500 -10.91% |
| DABUR | 28-Apr-26 | CE | 480.00 | 0.60 | 0.05 9.09% |
0.65 0.45 |
47,500 | 38 | 0.25 | 453,750 | -21,250 -4.47% |
| DABUR | 28-Apr-26 | CE | 520.00 | 0.15 | -0.05 -25.00% |
0.25 0.15 |
47,500 | 38 | 0.10 | 103,750 | 41,250 66.00% |
| DIVISLAB | 28-Apr-26 | CE | 6,200.00 | 57.20 | 0.05 0.09% |
76.95 41.30 |
47,500 | 475 | 28.46 | 31,400 | 1,300 4.32% |
| JUBLFOOD | 28-Apr-26 | CE | 610.00 | 0.10 | -0.10 -50.00% |
0.20 0.10 |
47,500 | 38 | 0.05 | 20,000 | 10,000 100.00% |
| JINDALSTEL | 28-Apr-26 | CE | 1,260.00 | 9.25 | 4.20 83.17% |
9.55 6.80 |
47,500 | 76 | 3.83 | 79,375 | 17,500 28.28% |
| PNBHOUSING | 28-Apr-26 | CE | 980.00 | 1.55 | 0.85 121.43% |
1.65 1.55 |
47,450 | 73 | 0.76 | 48,100 | 46,150 2,366.67% |
| AMBER | 28-Apr-26 | CE | 6,400.00 | 295.00 | -35.60 -10.77% |
333.55 250.00 |
47,400 | 474 | 144.46 | 13,600 | 4,600 51.11% |
| BPCL | 28-Apr-26 | CE | 395.00 | 0.10 | -2.45 -96.08% |
0.15 0.10 |
47,400 | 24 | 0.05 | 7,900 | 0 0.00% |
| HDFCAMC | 28-Apr-26 | CE | 2,600.00 | 17.70 | -8.00 -31.13% |
23.05 16.60 |
47,400 | 158 | 8.88 | 72,000 | 3,900 5.73% |
| AUROPHARMA | 28-Apr-26 | CE | 1,390.00 | 20.55 | -4.00 -16.29% |
29.85 18.30 |
47,300 | 86 | 11.22 | 25,300 | -4,400 -14.81% |
| HDFCBANK | 28-Apr-26 | CE | 875.00 | 2.10 | -0.40 -16.00% |
2.30 2.00 |
47,300 | 86 | 1.01 | 235,950 | -4,400 -1.83% |
| MUTHOOTFIN | 28-Apr-26 | CE | 3,000.00 | 298.50 | -34.70 -10.41% |
327.30 291.40 |
47,300 | 172 | 147.69 | 127,600 | 34,925 37.69% |
| MOTILALOFS | 28-Apr-26 | CE | 680.00 | 40.50 | -5.70 -12.34% |
46.10 38.65 |
47,275 | 61 | 19.37 | 170,500 | -12,400 -6.78% |
| CAMS | 28-Apr-26 | CE | 720.00 | 7.60 | 0.60 8.57% |
7.75 5.50 |
47,250 | 63 | 3.18 | 144,750 | 9,750 7.22% |
| CANBK | 28-Apr-26 | CE | 124.00 | 8.90 | -1.38 -13.42% |
9.96 8.87 |
47,250 | 7 | 4.38 | 270,000 | 33,750 14.29% |
| AMBUJACEM | 28-Apr-26 | CE | 540.00 | 0.15 | 0.00 0.00% |
0.15 0.15 |
47,250 | 45 | 0.07 | 202,650 | 0 0.00% |
| NMDC | 26-May-26 | CE | 85.00 | 3.54 | -0.16 -4.32% |
3.58 3.34 |
47,250 | 7 | 1.64 | 47,250 | 27,000 133.33% |
| ONGC | 28-Apr-26 | CE | 304.00 | 2.80 | 0.45 19.15% |
2.80 2.55 |
47,250 | 21 | 1.26 | 155,250 | -9,000 -5.48% |
| TMPV | 28-Apr-26 | CE | 280.00 | 33.10 | -0.15 -0.45% |
33.10 28.65 |
47,200 | 59 | 14.24 | 300,800 | 1,600 0.53% |
| KPITTECH | 28-Apr-26 | CE | 680.00 | 54.70 | 6.60 13.72% |
55.05 42.00 |
47,175 | 111 | 23.70 | 115,600 | -4,675 -3.89% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,900.00 | 262.75 | -12.05 -4.39% |
283.40 200.00 |
47,160 | 75 | 116.86 | 39,120 | -2,640 -6.32% |
| INDHOTEL | 28-Apr-26 | CE | 625.00 | 11.50 | 0.60 5.50% |
12.60 7.85 |
47,000 | 47 | 4.53 | 60,000 | -11,000 -15.49% |
| NUVAMA | 28-Apr-26 | CE | 1,160.00 | 60.00 | -4.20 -6.54% |
65.00 50.85 |
47,000 | 94 | 25.12 | 25,500 | -4,000 -13.56% |
| SAIL | 28-Apr-26 | CE | 157.50 | 8.34 | -1.22 -12.76% |
8.79 8.34 |
47,000 | 10 | 4.00 | 51,700 | 0 0.00% |
| SAIL | 28-Apr-26 | CE | 166.00 | 4.71 | 1.02 27.64% |
5.61 4.49 |
47,000 | 10 | 2.27 | 42,300 | 32,900 350.00% |
| SAIL | 28-Apr-26 | CE | 184.00 | 0.95 | -0.15 -13.64% |
1.30 0.95 |
47,000 | 10 | 0.52 | 61,100 | 14,100 30.00% |
| TATAELXSI | 28-Apr-26 | CE | 5,400.00 | 7.30 | 1.00 15.87% |
9.05 6.35 |
47,000 | 470 | 3.60 | 2,900 | 1,700 141.67% |
| BDL | 28-Apr-26 | CE | 1,500.00 | 3.20 | -0.35 -9.86% |
4.00 3.00 |
46,900 | 134 | 1.58 | 86,450 | -1,050 -1.20% |
| EICHERMOT | 28-Apr-26 | CE | 6,650.00 | 241.00 | -2.45 -1.01% |
250.00 172.20 |
46,900 | 469 | 96.31 | 39,400 | 4,900 14.20% |
| JINDALSTEL | 28-Apr-26 | CE | 1,240.00 | 13.40 | 6.25 87.41% |
13.40 7.30 |
46,875 | 75 | 4.99 | 29,375 | 3,750 14.63% |
| MCX | 28-Apr-26 | CE | 2,840.00 | 26.35 | -5.10 -16.22% |
29.20 21.45 |
46,875 | 75 | 11.94 | 42,500 | 2,500 6.25% |
| BANKINDIA | 28-Apr-26 | CE | 146.00 | 3.07 | -1.33 -30.23% |
4.30 3.07 |
46,800 | 9 | 1.65 | 31,200 | -5,200 -14.29% |
| BANKINDIA | 28-Apr-26 | CE | 147.00 | 2.99 | -2.06 -40.79% |
3.00 2.70 |
46,800 | 9 | 1.35 | 135,200 | 15,600 13.04% |
| BANKINDIA | 28-Apr-26 | CE | 152.00 | 1.82 | -1.41 -43.65% |
1.90 1.80 |
46,800 | 9 | 0.86 | 98,800 | 36,400 58.33% |
| ZYDUSLIFE | 28-Apr-26 | CE | 940.00 | 4.00 | 0.40 11.11% |
5.00 3.10 |
46,800 | 52 | 1.85 | 99,900 | 7,200 7.77% |
| PATANJALI | 28-Apr-26 | CE | 520.00 | 1.05 | -0.40 -27.59% |
1.20 0.85 |
46,800 | 52 | 0.44 | 166,500 | -18,000 -9.76% |
| IRFC | 26-May-26 | CE | 80.00 | 14.34 | -16.93 -54.14% |
14.65 14.34 |
46,750 | 11 | 6.83 | 46,750 | 46,750 0.00% |
| UNOMINDA | 28-Apr-26 | CE | 1,060.00 | 29.70 | -11.70 -28.26% |
35.00 28.50 |
46,750 | 85 | 14.42 | 51,700 | 27,500 113.64% |
| KEI | 28-Apr-26 | CE | 4,100.00 | 240.00 | 35.80 17.53% |
240.00 150.45 |
46,725 | 267 | 98.82 | 18,725 | -3,500 -15.75% |
| ADANIENSOL | 28-Apr-26 | CE | 1,060.00 | 22.05 | -2.60 -10.55% |
26.05 19.20 |
46,575 | 69 | 10.43 | 29,700 | -4,050 -12.00% |
| BANKNIFTY | 28-Apr-26 | CE | 56,300.00 | 220.65 | -31.90 -12.63% |
239.95 168.10 |
46,530 | 1,551 | 92.66 | 23,790 | 840 3.66% |
| CIPLA | 28-Apr-26 | CE | 1,180.00 | 46.75 | -2.75 -5.56% |
54.05 39.50 |
46,500 | 124 | 21.10 | 50,625 | -375 -0.74% |
| NTPC | 28-Apr-26 | CE | 355.00 | 18.20 | 1.35 8.01% |
19.35 16.50 |
46,500 | 31 | 8.41 | 286,500 | 6,000 2.14% |
| SBIN | 28-Apr-26 | CE | 1,250.00 | 0.55 | -0.10 -15.38% |
0.70 0.50 |
46,500 | 62 | 0.26 | 723,750 | -6,000 -0.82% |
| OFSS | 28-Apr-26 | CE | 7,400.00 | 180.00 | 48.40 36.78% |
199.35 120.00 |
46,425 | 619 | 83.05 | 11,700 | 1,875 19.08% |
| TVSMOTOR | 28-Apr-26 | CE | 3,700.00 | 41.00 | -8.25 -16.75% |
42.70 33.15 |
46,375 | 265 | 18.04 | 68,600 | 2,450 3.70% |
| MARUTI | 28-Apr-26 | CE | 12,900.00 | 341.10 | 31.85 10.30% |
362.00 261.05 |
46,300 | 926 | 140.68 | 130,100 | 1,150 0.89% |
| CONCOR | 28-Apr-26 | CE | 435.00 | 28.25 | -0.20 -0.70% |
28.80 27.85 |
46,250 | 37 | 13.03 | 147,500 | -3,750 -2.48% |
| DABUR | 28-Apr-26 | CE | 500.00 | 0.25 | -0.10 -28.57% |
0.50 0.25 |
46,250 | 37 | 0.12 | 737,500 | 40,000 5.73% |
| DRREDDY | 28-Apr-26 | CE | 1,310.00 | 3.85 | -2.00 -34.19% |
5.70 3.45 |
46,250 | 74 | 1.88 | 66,875 | -5,000 -6.96% |
| HINDALCO | 28-Apr-26 | CE | 1,090.00 | 3.00 | 1.05 53.85% |
4.85 2.65 |
46,200 | 66 | 1.56 | 27,300 | 15,400 129.41% |
| RECLTD | 28-Apr-26 | CE | 365.00 | 1.75 | 0.00 0.00% |
1.80 1.60 |
46,200 | 33 | 0.79 | 137,200 | 26,600 24.05% |
| ICICIGI | 28-Apr-26 | CE | 1,740.00 | 50.20 | 4.50 9.85% |
52.00 33.70 |
46,150 | 142 | 20.71 | 56,225 | 7,475 15.33% |
| UPL | 28-Apr-26 | CE | 670.00 | 5.20 | -0.60 -10.34% |
5.60 4.45 |
46,070 | 34 | 2.37 | 163,955 | 12,195 8.04% |
| LT | 28-Apr-26 | CE | 4,300.00 | 5.55 | -0.60 -9.76% |
6.00 3.60 |
46,025 | 263 | 2.32 | 139,825 | 13,825 10.97% |
| AUBANK | 28-Apr-26 | CE | 1,020.00 | 3.25 | -0.80 -19.75% |
3.50 2.55 |
46,000 | 46 | 1.38 | 79,000 | 11,000 16.18% |
| INDUSTOWER | 28-Apr-26 | CE | 480.00 | 1.20 | -0.30 -20.00% |
1.50 1.20 |
45,900 | 27 | 0.63 | 117,300 | 1,700 1.47% |
| COALINDIA | 28-Apr-26 | CE | 400.00 | 60.55 | 1.70 2.89% |
61.05 60.30 |
45,900 | 34 | 27.98 | 191,700 | -6,750 -3.40% |
| KAYNES | 28-Apr-26 | CE | 3,850.00 | 141.90 | -4.00 -2.74% |
162.45 109.90 |
45,900 | 459 | 62.62 | 16,600 | -600 -3.49% |
| NIFTY | 28-Apr-26 | CE | 25,050.00 | 28.00 | -1.55 -5.25% |
28.85 22.45 |
45,890 | 706 | 12.08 | 48,945 | 780 1.62% |
| COFORGE | 28-Apr-26 | CE | 1,600.00 | 1.35 | -0.20 -12.90% |
1.80 1.15 |
45,750 | 122 | 0.68 | 181,500 | 13,500 8.04% |
| SBILIFE | 28-Apr-26 | CE | 1,860.00 | 44.00 | -2.10 -4.56% |
45.95 34.55 |
45,750 | 122 | 17.99 | 42,000 | -5,250 -11.11% |
| CHOLAFIN | 28-Apr-26 | CE | 1,540.00 | 11.35 | 0.10 0.89% |
14.30 10.75 |
45,625 | 73 | 5.58 | 63,125 | 16,250 34.67% |
| MCX | 28-Apr-26 | CE | 2,460.00 | 170.00 | -11.95 -6.57% |
184.70 147.85 |
45,625 | 73 | 74.22 | 121,250 | -5,625 -4.43% |
| PETRONET | 28-Apr-26 | CE | 267.50 | 6.64 | -0.35 -5.01% |
6.64 5.54 |
45,600 | 24 | 2.74 | 203,300 | 20,900 11.46% |
| TMPV | 26-May-26 | CE | 360.00 | 3.85 | 0.35 10.00% |
3.85 3.40 |
45,600 | 57 | 1.65 | 40,000 | 33,600 525.00% |
| EICHERMOT | 28-Apr-26 | CE | 7,100.00 | 72.30 | -10.90 -13.10% |
77.85 51.60 |
45,500 | 455 | 27.39 | 22,200 | 5,000 29.07% |
| ICICIBANK | 26-May-26 | CE | 1,360.00 | 13.15 | 0.25 1.94% |
13.20 10.45 |
45,500 | 65 | 5.50 | 31,500 | -2,800 -8.16% |
| KEI | 28-Apr-26 | CE | 4,000.00 | 299.25 | 38.80 14.90% |
299.25 197.10 |
45,500 | 260 | 113.50 | 71,400 | -2,800 -3.77% |
| LODHA | 28-Apr-26 | CE | 840.00 | 3.65 | -0.20 -5.19% |
4.60 3.65 |
45,450 | 101 | 1.94 | 106,200 | -23,400 -18.06% |
| TATAELXSI | 28-Apr-26 | CE | 4,800.00 | 50.00 | 9.65 23.92% |
58.20 34.95 |
45,400 | 454 | 22.63 | 29,000 | -700 -2.36% |
| DLF | 28-Apr-26 | CE | 630.00 | 1.55 | 0.60 63.16% |
1.55 1.00 |
45,375 | 55 | 0.68 | 127,875 | -1,650 -1.27% |
| TVSMOTOR | 28-Apr-26 | CE | 3,800.00 | 22.40 | -5.35 -19.28% |
23.60 18.90 |
45,325 | 259 | 9.60 | 81,200 | 2,450 3.11% |
| JSWSTEEL | 28-Apr-26 | CE | 1,190.00 | 26.65 | 3.75 16.38% |
27.10 20.00 |
45,225 | 67 | 10.66 | 56,025 | 675 1.22% |
| DALBHARAT | 28-Apr-26 | CE | 1,860.00 | 66.95 | -22.05 -24.78% |
90.45 63.20 |
45,175 | 139 | 32.57 | 30,550 | 7,800 34.29% |
| HDFCBANK | 28-Apr-26 | CE | 890.00 | 1.50 | -0.40 -21.05% |
1.70 1.50 |
45,100 | 82 | 0.70 | 314,050 | 550 0.18% |
| 360ONE | 28-Apr-26 | CE | 960.00 | 24.15 | -5.50 -18.55% |
25.40 19.85 |
45,000 | 90 | 10.30 | 27,500 | 1,000 3.77% |
| 360ONE | 28-Apr-26 | CE | 1,100.00 | 1.90 | -1.65 -46.48% |
2.80 1.35 |
45,000 | 90 | 0.91 | 60,000 | -8,000 -11.76% |
| VBL | 28-Apr-26 | CE | 395.00 | 18.75 | -1.20 -6.02% |
18.80 17.00 |
45,000 | 40 | 8.03 | 230,625 | 18,000 8.47% |
| BANKNIFTY | 28-Apr-26 | CE | 67,000.00 | 4.60 | -0.90 -16.36% |
5.45 4.60 |
44,970 | 1,499 | 2.31 | 31,440 | 21,840 227.50% |
| TATAPOWER | 28-Apr-26 | CE | 462.50 | 0.35 | 0.00 0.00% |
0.35 0.35 |
44,950 | 31 | 0.16 | 216,050 | 36,250 20.16% |
| IREDA | 28-Apr-26 | CE | 112.00 | 7.07 | -0.43 -5.73% |
7.27 6.65 |
44,850 | 13 | 3.16 | 286,350 | 0 0.00% |
| MARUTI | 28-Apr-26 | CE | 13,200.00 | 219.75 | 26.20 13.54% |
231.45 157.35 |
44,850 | 897 | 86.49 | 19,100 | -1,200 -5.91% |
| INDUSINDBK | 28-Apr-26 | CE | 750.00 | 56.25 | -2.40 -4.09% |
56.25 49.00 |
44,800 | 64 | 23.48 | 137,900 | 8,400 6.49% |
| RECLTD | 28-Apr-26 | CE | 390.00 | 0.45 | -0.15 -25.00% |
0.55 0.40 |
44,800 | 32 | 0.20 | 89,600 | -11,200 -11.11% |
| SUNPHARMA | 28-Apr-26 | CE | 1,840.00 | 5.60 | 1.15 25.84% |
6.25 3.95 |
44,800 | 128 | 2.47 | 100,800 | 14,700 17.07% |
| NIFTY | 28-Apr-26 | CE | 24,650.00 | 59.60 | -1.15 -1.89% |
60.65 43.20 |
44,785 | 689 | 23.73 | 31,915 | 6,305 24.62% |
| APOLLOHOSP | 28-Apr-26 | CE | 7,800.00 | 51.35 | -14.35 -21.84% |
60.30 45.45 |
44,750 | 358 | 23.65 | 29,125 | 1,000 3.56% |
| BHEL | 28-Apr-26 | CE | 210.00 | 45.39 | -10.91 -19.38% |
45.69 44.00 |
44,625 | 17 | 19.97 | 42,000 | 28,875 220.00% |
| TORNTPOWER | 28-Apr-26 | CE | 1,450.00 | 31.05 | 2.10 7.25% |
33.10 24.15 |
44,625 | 105 | 13.42 | 24,225 | 2,550 11.76% |
| HCLTECH | 28-Apr-26 | CE | 1,350.00 | 86.10 | 19.05 28.41% |
91.85 67.05 |
44,450 | 127 | 37.60 | 53,900 | -10,500 -16.30% |
| AMBER | 28-Apr-26 | CE | 6,800.00 | 142.00 | -31.35 -18.08% |
171.55 124.65 |
44,300 | 443 | 65.16 | 21,500 | 2,600 13.76% |
| PIIND | 28-Apr-26 | CE | 2,800.00 | 117.00 | 0.35 0.30% |
117.05 95.45 |
44,275 | 253 | 46.76 | 48,475 | 9,275 23.66% |
| BAJFINANCE | 28-Apr-26 | CE | 1,020.00 | 0.80 | -0.20 -20.00% |
1.25 0.80 |
44,250 | 59 | 0.48 | 72,750 | 1,500 2.11% |
| SBIN | 28-Apr-26 | CE | 1,300.00 | 0.35 | -0.10 -22.22% |
0.40 0.35 |
44,250 | 59 | 0.17 | 768,000 | 18,750 2.50% |
| PFC | 28-Apr-26 | CE | 455.00 | 2.00 | -0.15 -6.98% |
2.20 2.00 |
44,200 | 34 | 0.94 | 52,000 | 9,100 21.21% |
| SWIGGY | 28-Apr-26 | CE | 305.00 | 2.50 | -0.20 -7.41% |
2.55 1.90 |
44,200 | 34 | 0.95 | 67,600 | 23,400 52.94% |
| BEL | 26-May-26 | CE | 480.00 | 6.50 | -0.45 -6.47% |
7.10 6.45 |
44,175 | 31 | 2.97 | 75,525 | 12,825 20.45% |
| POLYCAB | 28-Apr-26 | CE | 8,500.00 | 9.65 | 2.65 37.86% |
10.00 6.05 |
44,125 | 353 | 3.50 | 42,500 | -875 -2.02% |
| HINDZINC | 28-Apr-26 | CE | 585.00 | 6.70 | 2.30 52.27% |
6.70 4.60 |
44,100 | 36 | 2.40 | 36,750 | 3,675 11.11% |
| HINDZINC | 28-Apr-26 | CE | 700.00 | 0.60 | 0.00 0.00% |
0.65 0.50 |
44,100 | 36 | 0.24 | 623,525 | -20,825 -3.23% |
| TITAN | 28-Apr-26 | CE | 4,540.00 | 26.95 | -4.65 -14.72% |
28.15 21.35 |
44,100 | 252 | 10.43 | 31,500 | 24,675 361.54% |
| NIFTY | 28-Apr-26 | CE | 23,450.00 | 426.20 | 30.85 7.80% |
427.00 302.25 |
44,005 | 677 | 161.68 | 213,460 | -5,395 -2.47% |
| COCHINSHIP | 28-Apr-26 | CE | 1,380.00 | 53.60 | 2.20 4.28% |
62.50 46.90 |
44,000 | 110 | 24.12 | 18,400 | 4,400 31.43% |
| HDFCBANK | 28-Apr-26 | CE | 710.00 | 68.85 | -2.30 -3.23% |
70.20 63.70 |
44,000 | 80 | 29.03 | 180,400 | -19,800 -9.89% |
| INDHOTEL | 28-Apr-26 | CE | 540.00 | 68.00 | 14.00 25.93% |
69.30 60.70 |
44,000 | 44 | 28.80 | 47,000 | 29,000 161.11% |
| JSWENERGY | 28-Apr-26 | CE | 505.00 | 10.80 | -4.15 -27.76% |
13.30 10.25 |
44,000 | 44 | 5.10 | 215,000 | -2,000 -0.92% |
| KOTAKBANK | 28-Apr-26 | CE | 387.50 | 2.75 | 0.10 3.77% |
2.75 2.40 |
44,000 | 22 | 1.12 | 160,000 | -30,000 -15.79% |
| KOTAKBANK | 28-Apr-26 | CE | 407.50 | 0.70 | -0.15 -17.65% |
0.85 0.70 |
44,000 | 22 | 0.33 | 26,000 | -22,000 -45.83% |
| UNITDSPR | 28-Apr-26 | CE | 1,270.00 | 25.75 | -1.25 -4.63% |
32.45 20.40 |
44,000 | 110 | 11.44 | 73,200 | -6,400 -8.04% |
| HAL | 28-Apr-26 | CE | 3,650.00 | 228.00 | 30.95 15.71% |
241.00 173.40 |
43,950 | 293 | 94.70 | 72,600 | -8,100 -10.04% |
| ASTRAL | 28-Apr-26 | CE | 1,660.00 | 17.30 | 3.20 22.70% |
18.00 13.00 |
43,775 | 103 | 6.93 | 50,150 | -4,675 -8.53% |
| BDL | 28-Apr-26 | CE | 1,180.00 | 90.70 | 4.00 4.61% |
95.00 78.15 |
43,750 | 125 | 38.83 | 103,250 | -5,600 -5.14% |
| JUBLFOOD | 28-Apr-26 | CE | 505.00 | 0.75 | -3.05 -80.26% |
1.15 0.75 |
43,750 | 35 | 0.36 | 20,000 | 16,250 433.33% |
| DLF | 28-Apr-26 | CE | 555.00 | 14.05 | 1.15 8.91% |
15.00 11.40 |
43,725 | 53 | 5.76 | 28,875 | 3,300 12.90% |
| DLF | 28-Apr-26 | CE | 650.00 | 0.90 | -0.15 -14.29% |
1.00 0.75 |
43,725 | 53 | 0.40 | 220,275 | 1,650 0.75% |
| ADANIPORTS | 28-Apr-26 | CE | 1,700.00 | 0.85 | -0.10 -10.53% |
1.00 0.60 |
43,700 | 92 | 0.34 | 28,500 | 8,075 39.53% |
| NIFTY | 21-Apr-26 | CE | 22,750.00 | 745.00 | 50.80 7.32% |
745.00 541.00 |
43,615 | 671 | 263.57 | 6,630 | 3,055 85.45% |
| BAJFINANCE | 28-Apr-26 | CE | 1,010.00 | 1.10 | -0.05 -4.35% |
1.40 0.95 |
43,500 | 58 | 0.53 | 24,750 | 3,000 13.79% |
| CIPLA | 28-Apr-26 | CE | 1,270.00 | 9.00 | -1.70 -15.89% |
12.00 8.50 |
43,500 | 116 | 4.30 | 63,375 | 11,250 21.58% |
| MPHASIS | 28-Apr-26 | CE | 2,460.00 | 39.80 | 36.40 1,070.59% |
43.90 28.55 |
43,450 | 158 | 17.14 | 12,650 | 12,650 0.00% |
| MANKIND | 28-Apr-26 | CE | 2,440.00 | 2.65 | -0.20 -7.02% |
2.90 2.30 |
43,425 | 193 | 1.12 | 11,250 | 6,075 117.39% |
| POLYCAB | 28-Apr-26 | CE | 6,900.00 | 464.80 | 109.35 30.76% |
474.90 298.00 |
43,375 | 347 | 168.18 | 18,625 | -3,750 -16.76% |
| ASIANPAINT | 28-Apr-26 | CE | 2,120.00 | 123.80 | 0.60 0.49% |
126.20 100.00 |
43,250 | 173 | 47.48 | 17,750 | 14,500 446.15% |
| SUPREMEIND | 28-Apr-26 | CE | 3,750.00 | 166.30 | 50.15 43.18% |
184.95 111.15 |
43,225 | 247 | 68.23 | 16,450 | 2,450 17.50% |
| BANDHANBNK | 26-May-26 | CE | 150.00 | 11.20 | -24.67 -68.78% |
12.10 10.68 |
43,200 | 12 | 4.88 | 43,200 | 43,200 0.00% |
| MARICO | 28-Apr-26 | CE | 810.00 | 3.30 | 0.25 8.20% |
3.35 1.90 |
43,200 | 36 | 1.27 | 45,600 | 12,000 35.71% |
| PRESTIGE | 28-Apr-26 | CE | 1,380.00 | 11.70 | 4.55 63.64% |
16.30 11.45 |
43,200 | 96 | 5.76 | 16,650 | 5,400 48.00% |
| DMART | 28-Apr-26 | CE | 4,650.00 | 76.65 | -27.30 -26.26% |
109.20 75.00 |
43,050 | 287 | 38.95 | 29,850 | 4,500 17.75% |
| SUNPHARMA | 28-Apr-26 | CE | 1,810.00 | 9.55 | 2.00 26.49% |
10.50 6.35 |
43,050 | 123 | 3.95 | 63,700 | -4,550 -6.67% |
| JSWENERGY | 28-Apr-26 | CE | 450.00 | 47.00 | -6.85 -12.72% |
47.00 44.40 |
43,000 | 43 | 19.98 | 184,000 | 1,000 0.55% |
| KFINTECH | 28-Apr-26 | CE | 1,040.00 | 3.65 | -1.65 -31.13% |
3.90 1.60 |
43,000 | 86 | 1.36 | 29,000 | 15,000 107.14% |
| SRF | 28-Apr-26 | CE | 2,380.00 | 113.70 | -23.85 -17.34% |
115.00 95.60 |
43,000 | 215 | 45.17 | 18,800 | 9,000 91.84% |
| BANKNIFTY | 26-May-26 | CE | 58,000.00 | 292.00 | -25.60 -8.06% |
321.30 208.15 |
42,960 | 1,432 | 117.51 | 58,560 | -4,320 -6.87% |
| HDFCBANK | 26-May-26 | CE | 820.00 | 16.85 | -0.65 -3.71% |
17.55 15.10 |
42,900 | 78 | 7.08 | 61,600 | 4,950 8.74% |
| INOXWIND | 28-Apr-26 | CE | 77.50 | 6.30 | -0.65 -9.35% |
6.30 5.79 |
42,900 | 12 | 2.54 | 772,200 | -10,725 -1.37% |
| DALBHARAT | 28-Apr-26 | CE | 1,840.00 | 73.95 | -27.25 -26.93% |
101.95 72.40 |
42,900 | 132 | 33.79 | 18,850 | 7,475 65.71% |
| BAJFINANCE | 28-Apr-26 | CE | 1,040.00 | 0.60 | -0.10 -14.29% |
0.85 0.60 |
42,750 | 57 | 0.33 | 36,000 | 12,000 50.00% |
| BRITANNIA | 28-Apr-26 | CE | 5,600.00 | 119.00 | -2.75 -2.26% |
128.00 78.90 |
42,750 | 342 | 46.68 | 26,500 | -2,750 -9.40% |
| CDSL | 28-Apr-26 | CE | 1,380.00 | 3.80 | -1.30 -25.49% |
4.00 3.25 |
42,750 | 90 | 1.58 | 38,950 | 9,975 34.43% |
| BANKNIFTY | 28-Apr-26 | CE | 56,800.00 | 149.00 | -29.30 -16.43% |
165.95 118.45 |
42,720 | 1,424 | 59.74 | 20,040 | 4,140 26.04% |
| GODREJPROP | 28-Apr-26 | CE | 1,680.00 | 41.50 | 3.60 9.50% |
46.75 34.05 |
42,625 | 155 | 18.09 | 29,150 | 9,625 49.30% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,900.00 | 22.90 | -5.05 -18.07% |
28.10 19.75 |
42,600 | 1,420 | 10.29 | 42,960 | 26,760 165.19% |
| NIFTY | 05-May-26 | CE | 24,000.00 | 264.00 | 11.40 4.51% |
265.00 187.35 |
42,575 | 655 | 97.49 | 27,625 | 10,530 61.60% |
| PREMIERENE | 28-Apr-26 | CE | 910.00 | 61.10 | 5.10 9.11% |
70.75 54.90 |
42,550 | 74 | 26.87 | 58,075 | -8,625 -12.93% |
| HINDPETRO | 26-May-26 | CE | 360.00 | 12.95 | 1.00 8.37% |
12.95 9.30 |
42,525 | 21 | 4.13 | 44,550 | 8,100 22.22% |
| HINDPETRO | 28-Apr-26 | CE | 270.00 | 64.05 | -6.95 -9.79% |
64.05 54.40 |
42,525 | 21 | 24.83 | 44,550 | 20,250 83.33% |
| TMPV | 28-Apr-26 | CE | 365.00 | 0.80 | -0.10 -11.11% |
0.80 0.65 |
42,400 | 53 | 0.31 | 104,000 | -34,400 -24.86% |
| GLENMARK | 28-Apr-26 | CE | 2,060.00 | 106.80 | 2.25 2.15% |
124.50 85.25 |
42,375 | 113 | 43.31 | 62,250 | -7,500 -10.75% |
| JIOFIN | 26-May-26 | CE | 230.00 | 16.80 | -1.19 -6.61% |
17.49 15.25 |
42,300 | 18 | 7.07 | 105,750 | -4,700 -4.26% |
| NIFTY | 28-Apr-26 | CE | 25,900.00 | 9.00 | -1.10 -10.89% |
10.35 8.20 |
42,185 | 649 | 3.88 | 103,415 | 4,355 4.40% |
| DLF | 28-Apr-26 | CE | 515.00 | 37.40 | 4.50 13.68% |
37.40 26.70 |
42,075 | 51 | 13.61 | 127,875 | 3,300 2.65% |
| SHRIRAMFIN | 28-Apr-26 | CE | 1,010.00 | 14.40 | -0.90 -5.88% |
15.00 11.65 |
42,075 | 51 | 5.73 | 91,575 | 825 0.91% |
| UPL | 28-Apr-26 | CE | 720.00 | 1.10 | -0.35 -24.14% |
1.35 1.10 |
42,005 | 31 | 0.50 | 81,300 | 10,840 15.38% |
| COCHINSHIP | 28-Apr-26 | CE | 1,300.00 | 93.00 | 4.40 4.97% |
101.00 82.00 |
42,000 | 105 | 39.22 | 72,800 | -2,400 -3.19% |
| HINDALCO | 28-Apr-26 | CE | 880.00 | 85.25 | 22.15 35.10% |
92.40 73.00 |
42,000 | 60 | 35.41 | 136,500 | -14,700 -9.72% |
| HAVELLS | 28-Apr-26 | CE | 1,340.00 | 11.45 | 3.70 47.74% |
12.15 5.80 |
42,000 | 84 | 4.14 | 31,000 | 5,000 19.23% |
| INDHOTEL | 28-Apr-26 | CE | 680.00 | 1.65 | -0.20 -10.81% |
2.00 1.30 |
42,000 | 42 | 0.69 | 136,000 | 2,000 1.49% |
| INDUSINDBK | 28-Apr-26 | CE | 1,000.00 | 0.30 | -0.10 -25.00% |
0.40 0.30 |
42,000 | 60 | 0.13 | 103,600 | 37,100 55.79% |
| OBEROIRLTY | 28-Apr-26 | CE | 1,660.00 | 16.70 | 3.20 23.70% |
18.65 7.20 |
42,000 | 120 | 6.77 | 23,450 | 4,900 26.42% |
| TVSMOTOR | 28-Apr-26 | CE | 4,000.00 | 7.10 | -1.70 -19.32% |
8.20 6.30 |
42,000 | 240 | 2.88 | 98,175 | 7,525 8.30% |
| NIFTY | 29-Dec-26 | CE | 29,000.00 | 108.35 | -5.40 -4.75% |
113.95 104.10 |
41,990 | 646 | 45.56 | 323,180 | 2,585 0.81% |
| DIVISLAB | 28-Apr-26 | CE | 6,500.00 | 17.00 | -1.95 -10.29% |
24.50 15.55 |
41,900 | 419 | 8.49 | 50,600 | -10,500 -17.18% |
| NIFTY | 13-Apr-26 | CE | 21,500.00 | 1,663.65 | 115.60 7.47% |
1,663.90 1,319.40 |
41,860 | 644 | 612.99 | 101,205 | 5,720 5.99% |
| NIFTY | 21-Apr-26 | CE | 24,700.00 | 26.70 | -3.80 -12.46% |
27.45 17.65 |
41,860 | 644 | 9.72 | 16,315 | 10,010 158.76% |
| NIFTY | 28-Apr-26 | CE | 20,500.00 | 2,733.00 | 104.75 3.99% |
2,733.60 2,400.00 |
41,860 | 644 | 1,088.26 | 229,450 | 19,175 9.12% |
| COALINDIA | 28-Apr-26 | CE | 497.50 | 2.35 | 0.00 0.00% |
2.45 2.30 |
41,850 | 31 | 1.01 | 63,450 | -14,850 -18.97% |
| MAZDOCK | 28-Apr-26 | CE | 2,280.00 | 133.65 | -0.60 -0.45% |
144.25 117.15 |
41,800 | 209 | 55.28 | 97,200 | 3,600 3.85% |
| POWERGRID | 28-Apr-26 | CE | 322.50 | 1.05 | -0.20 -16.00% |
1.15 1.00 |
41,800 | 22 | 0.44 | 345,800 | -17,100 -4.71% |
| PETRONET | 26-May-26 | CE | 280.00 | 5.89 | -0.65 -9.94% |
7.47 5.89 |
41,800 | 22 | 2.88 | 47,500 | 34,200 257.14% |
| PETRONET | 28-Apr-26 | CE | 275.00 | 4.43 | -0.38 -7.90% |
4.54 4.30 |
41,800 | 22 | 1.83 | 182,400 | 1,900 1.05% |
| NIFTY | 29-Sep-26 | CE | 27,000.00 | 158.50 | 1.35 0.86% |
158.60 144.10 |
41,730 | 642 | 63.29 | 389,870 | 195 0.05% |
| ADANIENT | 28-Apr-26 | CE | 2,120.00 | 12.95 | -3.80 -22.69% |
17.30 12.00 |
41,715 | 135 | 5.77 | 15,759 | -8,034 -33.77% |
| EICHERMOT | 28-Apr-26 | CE | 7,800.00 | 8.80 | -1.80 -16.98% |
9.00 6.20 |
41,700 | 417 | 2.95 | 32,900 | -2,400 -6.80% |
| SONACOMS | 28-Apr-26 | CE | 570.00 | 5.00 | 0.35 7.53% |
5.10 3.95 |
41,650 | 34 | 1.91 | 63,700 | 24,500 62.50% |
| ALKEM | 28-Apr-26 | CE | 5,400.00 | 49.50 | -27.25 -35.50% |
80.85 46.30 |
41,625 | 333 | 24.72 | 22,000 | 7,750 54.39% |
| COLPAL | 28-Apr-26 | CE | 1,920.00 | 28.40 | 4.05 16.63% |
29.05 19.70 |
41,625 | 185 | 9.90 | 55,800 | -1,575 -2.75% |
| MANKIND | 28-Apr-26 | CE | 2,200.00 | 16.90 | 1.15 7.30% |
20.10 12.40 |
41,625 | 185 | 6.98 | 55,125 | 1,575 2.94% |
| MAXHEALTH | 28-Apr-26 | CE | 1,070.00 | 2.10 | -0.15 -6.67% |
2.25 1.35 |
41,475 | 79 | 0.78 | 40,950 | 15,750 62.50% |
| BANKNIFTY | 28-Apr-26 | CE | 68,500.00 | 4.00 | -1.00 -20.00% |
5.00 4.00 |
41,400 | 1,380 | 1.81 | 15,210 | 900 6.29% |
| TIINDIA | 28-Apr-26 | CE | 2,700.00 | 68.00 | 2.70 4.13% |
68.80 46.30 |
41,400 | 207 | 22.80 | 64,200 | 1,800 2.88% |
| AUROPHARMA | 28-Apr-26 | CE | 1,200.00 | 139.00 | -9.00 -6.08% |
156.60 127.05 |
41,250 | 75 | 57.93 | 328,900 | 6,600 2.05% |
| HDFCBANK | 28-Apr-26 | CE | 980.00 | 0.40 | -0.05 -11.11% |
0.40 0.35 |
41,250 | 75 | 0.16 | 61,050 | 1,100 1.83% |
| MCX | 28-Apr-26 | CE | 2,760.00 | 42.50 | -4.20 -8.99% |
45.70 34.45 |
41,250 | 66 | 15.94 | 65,625 | 11,250 20.69% |
| SBILIFE | 28-Apr-26 | CE | 2,000.00 | 7.10 | -1.10 -13.41% |
7.80 5.70 |
41,250 | 110 | 2.72 | 86,625 | 1,500 1.76% |
| SHRIRAMFIN | 28-Apr-26 | CE | 1,060.00 | 6.20 | -0.65 -9.49% |
6.70 4.40 |
41,250 | 50 | 2.55 | 46,200 | -2,475 -5.08% |
| NIFTY | 21-Apr-26 | CE | 22,500.00 | 900.55 | 48.10 5.64% |
913.95 668.60 |
41,080 | 632 | 322.45 | 65,585 | 650 1.00% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,620.00 | 98.50 | 4.00 4.23% |
99.95 80.25 |
41,000 | 164 | 36.22 | 78,000 | 16,000 25.81% |
| BANKBARODA | 26-May-26 | CE | 260.00 | 13.35 | -2.10 -13.59% |
14.20 12.86 |
40,950 | 14 | 5.50 | 40,950 | 29,250 250.00% |
| BANKBARODA | 28-Apr-26 | CE | 245.00 | 19.07 | -1.57 -7.61% |
19.50 17.15 |
40,950 | 14 | 7.40 | 397,800 | 14,625 3.82% |
| AMBUJACEM | 28-Apr-26 | CE | 475.00 | 1.95 | -0.95 -32.76% |
2.20 1.70 |
40,950 | 39 | 0.76 | 57,750 | -8,400 -12.70% |
| GAIL | 26-May-26 | CE | 160.00 | 2.69 | 0.20 8.03% |
2.72 2.27 |
40,950 | 13 | 1.02 | 166,950 | 15,750 10.42% |
| TVSMOTOR | 28-Apr-26 | CE | 3,400.00 | 176.00 | -11.95 -6.36% |
179.00 146.55 |
40,950 | 234 | 66.91 | 105,875 | 3,325 3.24% |
| CIPLA | 28-Apr-26 | CE | 1,400.00 | 0.90 | -0.15 -14.29% |
1.20 0.80 |
40,875 | 109 | 0.40 | 229,500 | 0 0.00% |
| LAURUSLABS | 28-Apr-26 | CE | 1,000.00 | 79.00 | -2.75 -3.36% |
90.10 77.85 |
40,800 | 48 | 33.76 | 568,650 | -11,050 -1.91% |
| AUROPHARMA | 28-Apr-26 | CE | 1,430.00 | 11.00 | -2.95 -21.15% |
17.60 10.30 |
40,700 | 74 | 5.81 | 31,900 | 6,050 23.40% |
| MUTHOOTFIN | 28-Apr-26 | CE | 4,000.00 | 2.85 | -1.70 -37.36% |
4.00 2.85 |
40,700 | 148 | 1.36 | 109,725 | 5,500 5.28% |
| BLUESTARCO | 28-Apr-26 | CE | 1,620.00 | 38.50 | -13.75 -26.32% |
40.20 31.40 |
40,625 | 125 | 14.70 | 34,450 | 5,200 17.78% |
| OIL | 28-Apr-26 | CE | 450.00 | 39.50 | 8.50 27.42% |
45.00 37.05 |
40,600 | 29 | 16.25 | 250,600 | 0 0.00% |
| TATAELXSI | 28-Apr-26 | CE | 4,250.00 | 250.30 | 42.10 20.22% |
263.00 178.25 |
40,600 | 406 | 94.31 | 7,900 | -2,000 -20.20% |
| RELIANCE | 28-Apr-26 | CE | 1,640.00 | 0.65 | -0.10 -13.33% |
0.70 0.50 |
40,500 | 81 | 0.25 | 83,500 | 3,500 4.38% |
| SBIN | 26-May-26 | CE | 1,000.00 | 65.50 | -4.05 -5.82% |
67.55 58.85 |
40,500 | 54 | 25.07 | 120,750 | 15,000 14.18% |
| SBIN | 26-May-26 | CE | 1,200.00 | 6.50 | -0.60 -8.45% |
6.80 5.75 |
40,500 | 54 | 2.58 | 137,250 | 3,750 2.81% |
| SBIN | 28-Apr-26 | CE | 1,195.00 | 2.05 | 0.85 70.83% |
2.05 1.15 |
40,500 | 54 | 0.51 | 46,500 | 32,250 226.32% |
| SONACOMS | 28-Apr-26 | CE | 590.00 | 2.75 | 1.05 61.76% |
3.00 2.45 |
40,425 | 33 | 1.09 | 22,050 | -13,475 -37.93% |
| AMBER | 28-Apr-26 | CE | 8,000.00 | 14.70 | -3.20 -17.88% |
16.90 12.90 |
40,400 | 404 | 6.02 | 41,400 | 1,200 2.99% |
| BLUESTARCO | 28-Apr-26 | CE | 1,660.00 | 27.05 | -11.70 -30.19% |
31.20 22.25 |
40,300 | 124 | 10.31 | 36,400 | 5,850 19.15% |
| MANKIND | 28-Apr-26 | CE | 2,040.00 | 66.50 | 6.70 11.20% |
74.70 50.85 |
40,275 | 179 | 26.94 | 41,400 | 1,575 3.95% |
| POLICYBZR | 28-Apr-26 | CE | 1,480.00 | 56.05 | -5.00 -8.19% |
57.80 46.50 |
40,250 | 115 | 21.76 | 51,800 | 15,050 40.95% |
| ADANIGREEN | 28-Apr-26 | CE | 1,070.00 | 6.70 | -1.45 -17.79% |
9.40 5.10 |
40,200 | 67 | 2.90 | 19,200 | -1,200 -5.88% |
| HDFCBANK | 28-Apr-26 | CE | 895.00 | 1.40 | -0.15 -9.68% |
1.55 0.95 |
40,150 | 73 | 0.57 | 156,750 | -9,350 -5.63% |
| MUTHOOTFIN | 28-Apr-26 | CE | 3,350.00 | 82.80 | -20.70 -20.00% |
100.60 79.80 |
40,150 | 146 | 36.70 | 114,675 | -1,650 -1.42% |
| MANKIND | 28-Apr-26 | CE | 2,000.00 | 93.30 | 13.05 16.26% |
96.00 65.00 |
40,050 | 178 | 35.73 | 80,775 | 3,600 4.66% |
| ASHOKLEY | 28-Apr-26 | CE | 215.00 | 0.07 | 0.00 0.00% |
0.07 0.06 |
40,000 | 8 | 0.02 | 90,000 | 15,000 20.00% |
| BIOCON | 26-May-26 | CE | 380.00 | 7.10 | -4.25 -37.44% |
12.80 6.90 |
40,000 | 16 | 3.12 | 37,500 | 35,000 1,400.00% |
| CONCOR | 28-Apr-26 | CE | 520.00 | 0.95 | -0.05 -5.00% |
1.10 0.90 |
40,000 | 32 | 0.41 | 308,750 | 7,500 2.49% |
| KOTAKBANK | 28-Apr-26 | CE | 340.00 | 27.70 | 1.70 6.54% |
27.80 25.90 |
40,000 | 20 | 10.64 | 384,000 | -14,000 -3.52% |
| LICHSGFIN | 28-Apr-26 | CE | 560.00 | 3.05 | -0.75 -19.74% |
3.05 2.70 |
40,000 | 40 | 1.17 | 158,000 | -2,000 -1.25% |
| RELIANCE | 30-Jun-26 | CE | 1,400.00 | 37.50 | -2.10 -5.30% |
39.60 34.50 |
40,000 | 80 | 14.70 | 88,500 | 11,500 14.94% |
| AMBER | 28-Apr-26 | CE | 6,300.00 | 341.00 | -44.15 -11.46% |
388.00 289.40 |
39,900 | 399 | 136.43 | 18,400 | 2,300 14.29% |
| LT | 28-Apr-26 | CE | 3,820.00 | 85.20 | -6.95 -7.54% |
91.85 70.30 |
39,900 | 228 | 33.18 | 20,650 | -3,325 -13.87% |
| NIFTY | 21-Apr-26 | CE | 25,050.00 | 10.20 | -4.85 -32.23% |
15.95 9.70 |
39,780 | 612 | 4.93 | 7,865 | 5,850 290.32% |
| BANKNIFTY | 28-Apr-26 | CE | 56,900.00 | 138.90 | -25.90 -15.72% |
154.60 114.50 |
39,660 | 1,322 | 51.46 | 17,250 | 510 3.05% |
| HAL | 28-Apr-26 | CE | 4,300.00 | 11.45 | 1.35 13.37% |
13.95 8.85 |
39,600 | 264 | 4.34 | 67,350 | 3,150 4.91% |
| HAL | 28-Apr-26 | CE | 4,400.00 | 7.30 | 0.70 10.61% |
8.75 6.05 |
39,600 | 264 | 2.88 | 51,900 | -900 -1.70% |
| LODHA | 28-Apr-26 | CE | 680.00 | 58.50 | 2.55 4.56% |
63.20 54.05 |
39,600 | 88 | 22.96 | 150,300 | -12,150 -7.48% |
| LODHA | 28-Apr-26 | CE | 790.00 | 10.00 | 0.50 5.26% |
12.10 8.95 |
39,600 | 88 | 4.06 | 56,250 | 9,900 21.36% |
| NIFTY | 29-Dec-26 | CE | 30,000.00 | 80.95 | -1.80 -2.18% |
84.25 77.50 |
39,585 | 609 | 32.08 | 568,465 | 7,475 1.33% |
| GODREJPROP | 28-Apr-26 | CE | 1,900.00 | 5.15 | 0.00 0.00% |
6.85 3.60 |
39,325 | 143 | 2.16 | 54,725 | 13,475 32.67% |
| NIFTY | 26-May-26 | CE | 23,400.00 | 716.15 | 39.45 5.83% |
716.15 566.30 |
39,325 | 605 | 257.02 | 50,245 | 17,940 55.53% |
| UPL | 28-Apr-26 | CE | 740.00 | 0.65 | -0.20 -23.53% |
0.65 0.55 |
39,295 | 29 | 0.22 | 112,465 | 23,035 25.76% |
| SOLARINDS | 28-Apr-26 | CE | 14,000.00 | 281.75 | 15.90 5.98% |
319.50 251.75 |
39,250 | 785 | 110.36 | 22,950 | 150 0.66% |
| LT | 28-Apr-26 | CE | 3,780.00 | 102.90 | -7.80 -7.05% |
109.60 84.95 |
39,200 | 224 | 39.28 | 33,950 | 3,150 10.23% |
| MAZDOCK | 28-Apr-26 | CE | 2,200.00 | 185.95 | 1.45 0.79% |
196.65 167.00 |
39,200 | 196 | 72.94 | 173,400 | -3,800 -2.14% |
| SBICARD | 28-Apr-26 | CE | 690.00 | 6.95 | 0.00 0.00% |
7.05 5.30 |
39,200 | 49 | 2.30 | 185,600 | 15,200 8.92% |
| SRF | 28-Apr-26 | CE | 2,800.00 | 7.10 | -2.85 -28.64% |
7.35 6.25 |
39,200 | 196 | 2.69 | 32,200 | 2,400 8.05% |
| COALINDIA | 28-Apr-26 | CE | 487.50 | 3.65 | -0.20 -5.19% |
4.85 3.65 |
39,150 | 29 | 1.56 | 76,950 | 10,800 16.33% |
| COALINDIA | 28-Apr-26 | CE | 492.50 | 2.90 | -0.55 -15.94% |
3.50 2.85 |
39,150 | 29 | 1.19 | 49,950 | 2,700 5.71% |
| TATAPOWER | 28-Apr-26 | CE | 360.00 | 32.20 | 1.05 3.37% |
32.20 26.40 |
39,150 | 27 | 11.55 | 133,400 | 2,900 2.22% |
| NIFTY | 13-Apr-26 | CE | 22,450.00 | 814.45 | 65.25 8.71% |
814.45 562.80 |
39,130 | 602 | 265.32 | 45,500 | 6,175 15.70% |
| MPHASIS | 28-Apr-26 | CE | 2,380.00 | 68.05 | 60.70 825.85% |
72.45 58.00 |
39,050 | 142 | 25.87 | 7,975 | 7,975 0.00% |
| ASIANPAINT | 28-Apr-26 | CE | 2,340.00 | 22.70 | -0.95 -4.02% |
22.70 17.80 |
39,000 | 156 | 8.07 | 36,500 | -1,000 -2.67% |
| GLENMARK | 28-Apr-26 | CE | 2,240.00 | 25.60 | -1.35 -5.01% |
35.85 23.00 |
39,000 | 104 | 10.80 | 35,625 | -1,500 -4.04% |
| INDHOTEL | 28-Apr-26 | CE | 770.00 | 0.10 | -0.10 -50.00% |
0.20 0.10 |
39,000 | 39 | 0.04 | 23,000 | 15,000 187.50% |
| IOC | 26-May-26 | CE | 130.00 | 11.40 | -0.11 -0.96% |
11.40 10.02 |
39,000 | 8 | 4.17 | 63,375 | 4,875 8.33% |
| JSWENERGY | 28-Apr-26 | CE | 525.00 | 5.75 | -2.15 -27.22% |
6.10 4.90 |
39,000 | 39 | 2.13 | 41,000 | 12,000 41.38% |
| MIDCPNIFTY | 28-Apr-26 | CE | 14,500.00 | 5.75 | -1.25 -17.86% |
7.50 5.00 |
39,000 | 33 | 2.50 | 79,440 | 1,800 2.32% |
| SBIN | 26-May-26 | CE | 1,020.00 | 53.95 | -2.50 -4.43% |
56.00 49.00 |
39,000 | 52 | 20.36 | 30,750 | 5,250 20.59% |
| SBIN | 26-May-26 | CE | 1,300.00 | 2.50 | 0.00 0.00% |
2.95 2.05 |
39,000 | 52 | 0.95 | 114,750 | 21,750 23.39% |
| BANKNIFTY | 28-Apr-26 | CE | 57,100.00 | 116.55 | -27.80 -19.26% |
138.55 91.55 |
38,820 | 1,294 | 43.70 | 16,560 | 930 5.95% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,840.00 | 8.15 | 0.00 0.00% |
9.15 6.55 |
38,750 | 155 | 2.95 | 37,750 | -2,000 -5.03% |
| CONCOR | 28-Apr-26 | CE | 510.00 | 1.65 | 0.00 0.00% |
1.80 1.55 |
38,750 | 31 | 0.65 | 51,250 | 2,500 5.13% |
| SAMMAANCAP | 28-Apr-26 | CE | 170.00 | 0.21 | -0.62 -74.70% |
0.80 0.20 |
38,700 | 9 | 0.14 | 3,237,900 | -34,400 -1.05% |
| NIFTY | 29-Dec-26 | CE | 20,000.00 | 4,240.00 | 25.15 0.60% |
4,250.00 4,100.00 |
38,545 | 593 | 1,611.29 | 83,540 | 22,750 37.42% |
| TATASTEEL | 26-May-26 | CE | 190.00 | 15.40 | 0.70 4.76% |
15.40 13.99 |
38,500 | 7 | 5.67 | 77,000 | 5,500 7.69% |
| TATASTEEL | 26-May-26 | CE | 205.00 | 7.50 | 0.20 2.74% |
7.60 7.02 |
38,500 | 7 | 2.80 | 137,500 | 27,500 25.00% |
| BEL | 28-Apr-26 | CE | 390.00 | 40.80 | -1.35 -3.20% |
43.25 39.50 |
38,475 | 27 | 15.92 | 336,300 | 5,700 1.72% |
| NIFTY | 26-May-26 | CE | 24,700.00 | 192.20 | 3.35 1.77% |
192.65 157.00 |
38,285 | 589 | 70.06 | 74,945 | -9,750 -11.51% |
| BAJFINANCE | 28-Apr-26 | CE | 750.00 | 110.00 | 0.25 0.23% |
117.50 104.60 |
38,250 | 51 | 43.42 | 147,750 | 28,500 23.90% |
| LUPIN | 28-Apr-26 | CE | 2,200.00 | 126.50 | 14.80 13.25% |
134.05 93.75 |
38,250 | 90 | 47.05 | 62,475 | -6,800 -9.82% |
| LTF | 28-Apr-26 | CE | 310.00 | 0.40 | -0.17 -29.82% |
0.60 0.40 |
38,250 | 17 | 0.18 | 319,500 | 11,250 3.65% |
| ONGC | 28-Apr-26 | CE | 311.00 | 1.90 | 0.25 15.15% |
1.90 1.10 |
38,250 | 17 | 0.62 | 162,000 | 6,750 4.35% |
| INDHOTEL | 26-May-26 | CE | 680.00 | 7.00 | -4.10 -36.94% |
12.45 2.20 |
38,000 | 38 | 2.63 | 19,000 | 2,000 11.76% |
| 360ONE | 28-Apr-26 | CE | 980.00 | 17.70 | -4.85 -21.51% |
19.05 15.05 |
38,000 | 76 | 6.24 | 26,000 | 13,500 108.00% |
| TVSMOTOR | 28-Apr-26 | CE | 3,460.00 | 137.50 | -15.75 -10.28% |
141.80 116.80 |
37,975 | 217 | 49.45 | 25,375 | 2,100 9.02% |
| HDFCBANK | 28-Apr-26 | CE | 720.00 | 61.80 | -0.60 -0.96% |
61.80 55.15 |
37,950 | 69 | 22.15 | 355,850 | -1,100 -0.31% |
| SHRIRAMFIN | 28-Apr-26 | CE | 1,080.00 | 4.55 | -0.35 -7.14% |
4.75 3.85 |
37,950 | 46 | 1.65 | 89,100 | 15,675 21.35% |
| UPL | 28-Apr-26 | CE | 580.00 | 43.50 | -0.25 -0.57% |
45.20 39.95 |
37,940 | 28 | 16.01 | 460,700 | -10,840 -2.30% |
| COALINDIA | 28-Apr-26 | CE | 447.50 | 20.00 | 0.75 3.90% |
21.95 17.80 |
37,800 | 28 | 7.41 | 229,500 | 0 0.00% |
| COALINDIA | 28-Apr-26 | CE | 502.50 | 1.80 | -0.10 -5.26% |
2.05 1.75 |
37,800 | 28 | 0.68 | 51,300 | 12,150 31.03% |
| SUPREMEIND | 28-Apr-26 | CE | 4,500.00 | 7.70 | 1.55 25.20% |
9.50 5.90 |
37,800 | 216 | 2.87 | 39,375 | 4,200 11.94% |
| GODREJPROP | 28-Apr-26 | CE | 1,500.00 | 144.35 | 12.90 9.81% |
149.00 110.20 |
37,675 | 137 | 49.38 | 161,700 | -6,325 -3.76% |
| JIOFIN | 28-Apr-26 | CE | 257.50 | 2.03 | -0.48 -19.12% |
2.25 1.90 |
37,600 | 16 | 0.77 | 101,050 | 11,750 13.16% |
| TMPV | 26-May-26 | CE | 330.00 | 10.10 | -0.45 -4.27% |
10.45 9.20 |
37,600 | 47 | 3.57 | 40,800 | 36,000 750.00% |
| NIFTY | 21-Apr-26 | CE | 24,600.00 | 30.60 | -5.50 -15.24% |
33.40 22.00 |
37,570 | 578 | 10.72 | 23,855 | 6,175 34.93% |
| ANGELONE | 28-Apr-26 | CE | 230.00 | 21.77 | -0.92 -4.05% |
22.98 21.47 |
37,500 | 15 | 8.27 | 382,500 | -12,500 -3.16% |
| HAVELLS | 28-Apr-26 | CE | 1,270.00 | 31.50 | 10.05 46.85% |
32.00 21.00 |
37,500 | 75 | 10.18 | 22,000 | -3,000 -12.00% |
| COLPAL | 28-Apr-26 | CE | 1,800.00 | 87.40 | 11.35 14.92% |
89.80 64.85 |
37,350 | 166 | 28.68 | 102,150 | 1,125 1.11% |
| NIFTY | 21-Apr-26 | CE | 22,850.00 | 671.15 | 41.00 6.51% |
671.15 483.90 |
37,310 | 574 | 208.34 | 7,085 | 3,965 127.08% |
| ABCAPITAL | 28-Apr-26 | CE | 355.00 | 1.10 | -0.40 -26.67% |
1.35 1.10 |
37,200 | 12 | 0.42 | 62,000 | 34,100 122.22% |
| MPHASIS | 28-Apr-26 | CE | 2,360.00 | 77.00 | 68.20 775.00% |
84.50 66.35 |
37,125 | 135 | 28.27 | 5,775 | 5,775 0.00% |
| NIFTY | 26-May-26 | CE | 23,100.00 | 888.00 | 44.55 5.28% |
891.10 716.50 |
37,115 | 571 | 308.92 | 35,815 | 10,920 43.86% |
| IDFCFIRSTB | 26-May-26 | CE | 80.00 | 0.48 | -0.01 -2.04% |
0.48 0.46 |
37,100 | 4 | 0.17 | 111,300 | -9,275 -7.69% |
| LICI | 28-Apr-26 | CE | 780.00 | 10.30 | -1.55 -13.08% |
10.55 9.20 |
37,100 | 53 | 3.69 | 151,900 | 2,800 1.88% |
| NIFTY | 21-Apr-26 | CE | 24,150.00 | 95.20 | 1.85 1.98% |
95.20 61.85 |
37,050 | 570 | 31.48 | 8,970 | 2,730 43.75% |
| PGEL | 28-Apr-26 | CE | 420.00 | 36.40 | -10.85 -22.96% |
42.00 30.75 |
37,050 | 39 | 12.34 | 102,600 | 4,750 4.85% |
| AUBANK | 28-Apr-26 | CE | 970.00 | 9.00 | -1.00 -10.00% |
9.40 7.35 |
37,000 | 37 | 3.08 | 56,000 | 5,000 9.80% |
| RELIANCE | 26-May-26 | CE | 1,340.00 | 41.40 | -5.25 -11.25% |
42.00 38.15 |
37,000 | 74 | 14.84 | 41,000 | 13,000 46.43% |
| LUPIN | 28-Apr-26 | CE | 2,460.00 | 11.70 | 1.80 18.18% |
13.85 9.00 |
36,975 | 87 | 4.12 | 32,725 | 2,125 6.94% |
| NIFTY | 30-Jun-26 | CE | 29,000.00 | 16.00 | -0.60 -3.61% |
16.00 14.25 |
36,920 | 568 | 5.66 | 356,450 | 6,370 1.82% |
| UNOMINDA | 28-Apr-26 | CE | 1,040.00 | 38.30 | -12.65 -24.83% |
42.60 36.20 |
36,850 | 67 | 14.47 | 114,950 | 18,150 18.75% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 9,400.00 | 137.80 | 24.30 21.41% |
145.90 87.95 |
36,825 | 491 | 43.26 | 15,300 | 600 4.08% |
| NIFTY | 26-May-26 | CE | 23,200.00 | 829.00 | 35.50 4.47% |
833.00 679.10 |
36,790 | 566 | 278.26 | 46,800 | -5,980 -11.33% |
| BAJFINANCE | 26-May-26 | CE | 840.00 | 55.50 | 1.70 3.16% |
60.10 52.00 |
36,750 | 49 | 20.51 | 77,250 | 28,500 58.46% |
| SUNPHARMA | 28-Apr-26 | CE | 1,600.00 | 130.00 | 14.80 12.85% |
130.85 111.75 |
36,750 | 105 | 46.52 | 54,250 | 0 0.00% |
| BRITANNIA | 28-Apr-26 | CE | 6,000.00 | 19.55 | -1.00 -4.87% |
21.50 11.50 |
36,625 | 293 | 6.86 | 30,000 | -1,875 -5.88% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 9,300.00 | 171.10 | 28.95 20.37% |
180.10 110.50 |
36,600 | 488 | 51.78 | 19,800 | 675 3.53% |
| RVNL | 26-May-26 | CE | 250.00 | 19.10 | 0.60 3.24% |
19.90 17.00 |
36,600 | 24 | 6.84 | 108,275 | 30,500 39.22% |
| NIFTY | 13-Apr-26 | CE | 25,750.00 | 1.20 | -0.35 -22.58% |
1.55 1.05 |
36,595 | 563 | 0.45 | 29,185 | 15,210 108.84% |
| CGPOWER | 28-Apr-26 | CE | 790.00 | 3.25 | -3.60 -52.55% |
3.75 3.00 |
36,550 | 43 | 1.13 | 34,850 | 33,150 1,950.00% |
| BANKNIFTY | 28-Apr-26 | CE | 56,700.00 | 156.50 | -29.25 -15.75% |
177.65 127.50 |
36,540 | 1,218 | 55.37 | 16,050 | 2,610 19.42% |
| RELIANCE | 26-May-26 | CE | 1,330.00 | 45.00 | -6.05 -11.85% |
47.70 43.00 |
36,500 | 73 | 16.29 | 51,000 | 14,000 37.84% |
| PFC | 28-Apr-26 | CE | 370.00 | 42.00 | 0.55 1.33% |
43.45 41.35 |
36,400 | 28 | 15.38 | 165,100 | -3,900 -2.31% |
| SWIGGY | 28-Apr-26 | CE | 250.00 | 25.50 | -2.30 -8.27% |
27.85 24.00 |
36,400 | 28 | 9.36 | 118,300 | 2,600 2.25% |
| LT | 28-Apr-26 | CE | 3,400.00 | 364.80 | -11.60 -3.08% |
375.05 328.00 |
36,225 | 207 | 130.12 | 181,300 | -11,725 -6.07% |
| ADANIENT | 28-Apr-26 | CE | 1,820.00 | 127.40 | -13.55 -9.61% |
143.45 116.55 |
36,153 | 117 | 45.27 | 184,473 | -12,360 -6.28% |
| KAYNES | 28-Apr-26 | CE | 4,150.00 | 53.85 | -7.45 -12.15% |
66.00 45.00 |
36,100 | 361 | 19.19 | 12,000 | -17,700 -59.60% |
| POWERGRID | 28-Apr-26 | CE | 335.00 | 0.40 | -0.10 -20.00% |
0.50 0.40 |
36,100 | 19 | 0.16 | 209,000 | 0 0.00% |
| SUZLON | 28-Apr-26 | CE | 35.00 | 6.93 | 0.01 0.14% |
7.04 6.91 |
36,100 | 4 | 2.52 | 776,150 | 27,075 3.61% |
| ICICIPRULI | 28-Apr-26 | CE | 560.00 | 4.80 | 0.05 1.05% |
4.85 3.75 |
36,075 | 39 | 1.57 | 70,300 | 0 0.00% |
| APLAPOLLO | 28-Apr-26 | CE | 1,880.00 | 80.15 | -15.95 -16.60% |
83.30 69.55 |
36,050 | 103 | 27.34 | 10,500 | -1,750 -14.29% |
| WAAREEENER | 28-Apr-26 | CE | 3,050.00 | 169.00 | -3.00 -1.74% |
176.05 147.00 |
36,050 | 206 | 58.97 | 34,650 | -1,400 -3.88% |
| INFY | 26-May-26 | CE | 1,300.00 | 85.50 | 14.95 21.19% |
86.40 70.30 |
36,000 | 90 | 28.75 | 32,400 | 18,800 138.24% |
| KOTAKBANK | 26-May-26 | CE | 360.00 | 19.20 | 0.85 4.63% |
19.35 18.25 |
36,000 | 18 | 6.77 | 64,000 | 22,000 52.38% |
| LICHSGFIN | 28-Apr-26 | CE | 580.00 | 1.30 | -0.30 -18.75% |
1.55 1.20 |
36,000 | 36 | 0.47 | 263,000 | -8,000 -2.95% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,475.00 | 492.15 | -8.00 -1.60% |
515.00 381.80 |
36,000 | 19 | 162.14 | 3,840 | -840 -17.95% |
| ONGC | 28-Apr-26 | CE | 292.50 | 5.80 | 1.05 22.11% |
5.80 5.30 |
36,000 | 16 | 2.03 | 164,250 | 6,750 4.29% |
| VBL | 28-Apr-26 | CE | 480.00 | 0.65 | -0.20 -23.53% |
0.80 0.65 |
36,000 | 32 | 0.25 | 327,375 | 18,000 5.82% |
| ABB | 28-Apr-26 | CE | 6,600.00 | 87.00 | -0.95 -1.08% |
100.00 67.10 |
35,875 | 287 | 31.34 | 19,375 | 5,125 35.96% |
| ADANIENSOL | 28-Apr-26 | CE | 1,120.00 | 9.35 | -2.10 -18.34% |
11.70 8.55 |
35,775 | 53 | 3.51 | 41,175 | -4,050 -8.96% |
| MANKIND | 28-Apr-26 | CE | 2,100.00 | 41.40 | 4.15 11.14% |
47.15 29.40 |
35,775 | 159 | 14.19 | 71,550 | -7,875 -9.92% |
| VEDL | 28-Apr-26 | CE | 815.00 | 3.00 | 1.05 53.85% |
3.80 2.80 |
35,650 | 31 | 1.18 | 13,800 | 1,150 9.09% |
| BEL | 26-May-26 | CE | 430.00 | 22.65 | -1.55 -6.40% |
24.00 22.05 |
35,625 | 25 | 8.22 | 42,750 | 8,550 25.00% |
| BEL | 26-May-26 | CE | 440.00 | 18.20 | -0.90 -4.71% |
19.10 17.95 |
35,625 | 25 | 6.63 | 114,000 | -11,400 -9.09% |
| CIPLA | 28-Apr-26 | CE | 1,150.00 | 67.70 | -2.35 -3.35% |
76.00 60.00 |
35,625 | 95 | 22.83 | 51,375 | 18,375 55.68% |
| NAUKRI | 28-Apr-26 | CE | 1,060.00 | 18.50 | 3.70 25.00% |
19.50 13.60 |
35,625 | 95 | 6.16 | 49,875 | 2,625 5.56% |
| SRF | 28-Apr-26 | CE | 2,360.00 | 124.80 | -30.20 -19.48% |
136.80 106.10 |
35,600 | 178 | 41.16 | 10,200 | 4,200 70.00% |
| TATAELXSI | 28-Apr-26 | CE | 4,700.00 | 68.95 | 12.60 22.36% |
79.05 55.25 |
35,600 | 356 | 24.90 | 21,600 | 2,500 13.09% |
| LODHA | 28-Apr-26 | CE | 670.00 | 65.15 | 2.50 3.99% |
68.70 61.00 |
35,550 | 79 | 23.28 | 218,700 | -32,400 -12.90% |
| HAVELLS | 28-Apr-26 | CE | 1,190.00 | 74.00 | 16.50 28.70% |
75.00 53.40 |
35,500 | 71 | 22.50 | 13,000 | -2,000 -13.33% |
| NUVAMA | 28-Apr-26 | CE | 1,240.00 | 24.40 | -3.90 -13.78% |
28.00 19.10 |
35,500 | 71 | 8.24 | 15,500 | 3,000 24.00% |
| RELIANCE | 28-Apr-26 | CE | 1,220.00 | 98.10 | -5.30 -5.13% |
99.00 88.40 |
35,500 | 71 | 33.29 | 126,000 | -6,500 -4.91% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,860.00 | 6.15 | -0.15 -2.38% |
7.65 5.05 |
35,250 | 141 | 2.09 | 37,000 | -3,250 -8.07% |
| JIOFIN | 28-Apr-26 | CE | 262.50 | 1.41 | -0.35 -19.89% |
1.65 1.38 |
35,250 | 15 | 0.51 | 169,200 | 0 0.00% |
| SBICARD | 26-May-26 | CE | 650.00 | 23.55 | 0.90 3.97% |
23.55 19.55 |
35,200 | 44 | 7.52 | 124,000 | 8,800 7.64% |
| TMPV | 26-May-26 | CE | 340.00 | 7.65 | -0.20 -2.55% |
9.80 6.45 |
35,200 | 44 | 2.62 | 28,800 | 9,600 50.00% |
| LODHA | 28-Apr-26 | CE | 1,000.00 | 0.60 | 0.00 0.00% |
1.00 0.60 |
35,100 | 78 | 0.24 | 198,450 | -17,550 -8.13% |
| RVNL | 26-May-26 | CE | 260.00 | 14.50 | -1.05 -6.75% |
14.88 13.21 |
35,075 | 23 | 4.90 | 35,075 | 18,300 109.09% |
| ASHOKLEY | 28-Apr-26 | CE | 130.00 | 23.80 | 1.61 7.26% |
24.50 22.80 |
35,000 | 7 | 8.35 | 455,000 | -10,000 -2.15% |
| FEDERALBNK | 28-Apr-26 | CE | 255.00 | 25.50 | 4.30 20.28% |
25.50 18.55 |
35,000 | 7 | 7.59 | 195,000 | 20,000 11.43% |
| HAVELLS | 28-Apr-26 | CE | 1,350.00 | 10.00 | 3.35 50.38% |
10.25 5.50 |
35,000 | 70 | 3.07 | 17,500 | 1,000 6.06% |
| 360ONE | 28-Apr-26 | CE | 940.00 | 32.50 | -5.25 -13.91% |
33.70 29.10 |
35,000 | 70 | 10.82 | 35,500 | -8,000 -18.39% |
| OBEROIRLTY | 28-Apr-26 | CE | 1,640.00 | 21.00 | 4.35 26.13% |
23.25 17.25 |
35,000 | 100 | 7.29 | 18,200 | 3,850 26.83% |
| AXISBANK | 28-Apr-26 | CE | 1,460.00 | 1.25 | 0.15 13.64% |
1.25 0.95 |
35,000 | 56 | 0.39 | 57,500 | -6,875 -10.68% |
| RBLBANK | 28-Apr-26 | CE | 295.00 | 20.75 | -4.85 -18.95% |
20.75 18.55 |
34,925 | 11 | 6.75 | 698,500 | 0 0.00% |
| GMRAIRPORT | 28-Apr-26 | CE | 112.00 | 0.12 | 0.02 20.00% |
0.13 0.07 |
34,875 | 5 | 0.03 | 118,575 | 0 0.00% |
| LAURUSLABS | 28-Apr-26 | CE | 1,130.00 | 14.40 | -1.75 -10.84% |
19.50 14.40 |
34,850 | 41 | 6.00 | 48,450 | 4,250 9.62% |
| BANKNIFTY | 28-Apr-26 | CE | 51,700.00 | 2,185.00 | -99.85 -4.37% |
2,239.95 1,816.50 |
34,800 | 1,160 | 684.79 | 28,290 | -4,950 -14.89% |
| INDIGO | 28-Apr-26 | CE | 4,750.00 | 39.45 | -8.00 -16.86% |
40.10 32.00 |
34,800 | 232 | 12.30 | 18,150 | 1,350 8.04% |
| MARICO | 28-Apr-26 | CE | 820.00 | 2.20 | 0.05 2.33% |
2.20 1.80 |
34,800 | 29 | 0.70 | 118,800 | -9,600 -7.48% |
| ASIANPAINT | 28-Apr-26 | CE | 2,460.00 | 6.95 | -0.25 -3.47% |
6.95 5.60 |
34,750 | 139 | 2.10 | 20,000 | -8,750 -30.43% |
| POLYCAB | 28-Apr-26 | CE | 8,600.00 | 6.50 | 1.00 18.18% |
8.75 4.15 |
34,750 | 278 | 2.00 | 16,375 | 9,750 147.17% |
| ULTRACEMCO | 28-Apr-26 | CE | 11,500.00 | 153.20 | -23.05 -13.08% |
164.50 132.75 |
34,700 | 694 | 52.49 | 27,000 | 1,050 4.05% |
| LT | 28-Apr-26 | CE | 3,300.00 | 451.20 | -11.65 -2.52% |
461.65 415.00 |
34,650 | 198 | 155.32 | 75,775 | -29,575 -28.07% |
| PRESTIGE | 28-Apr-26 | CE | 1,160.00 | 96.45 | 24.60 34.24% |
107.05 61.65 |
34,650 | 77 | 29.55 | 43,200 | 450 1.05% |
| CAMS | 28-Apr-26 | CE | 650.00 | 37.70 | 2.25 6.35% |
38.70 30.85 |
34,500 | 46 | 12.07 | 153,000 | -6,000 -3.77% |
| IREDA | 28-Apr-26 | CE | 113.00 | 6.35 | -0.46 -6.75% |
6.35 6.12 |
34,500 | 10 | 2.18 | 238,050 | -27,600 -10.39% |
| RELIANCE | 26-May-26 | CE | 1,440.00 | 13.70 | -2.25 -14.11% |
15.00 12.50 |
34,500 | 69 | 4.44 | 35,000 | 21,000 150.00% |
| SOLARINDS | 28-Apr-26 | CE | 13,500.00 | 485.00 | 41.10 9.26% |
520.00 364.00 |
34,450 | 689 | 162.98 | 12,100 | 250 2.11% |
| JINDALSTEL | 28-Apr-26 | CE | 1,100.00 | 79.05 | 20.30 34.55% |
79.05 57.30 |
34,375 | 55 | 22.59 | 85,000 | -9,375 -9.93% |
| NIFTY | 28-Apr-26 | CE | 25,700.00 | 10.95 | -1.10 -9.13% |
12.80 9.75 |
34,320 | 528 | 3.68 | 149,695 | 9,425 6.72% |
| HINDZINC | 26-May-26 | CE | 570.00 | 20.50 | 4.30 26.54% |
20.50 16.00 |
34,300 | 28 | 5.93 | 30,625 | 22,050 257.14% |
| ICICIBANK | 28-Apr-26 | CE | 1,420.00 | 1.25 | 0.15 13.64% |
1.25 0.80 |
34,300 | 49 | 0.32 | 75,600 | 4,900 6.93% |
| BANKNIFTY | 28-Apr-26 | CE | 66,000.00 | 5.60 | -0.50 -8.20% |
6.95 5.30 |
34,200 | 1,140 | 1.99 | 29,250 | 13,110 81.23% |
| M&M | 28-Apr-26 | CE | 3,600.00 | 4.00 | 0.15 3.90% |
4.10 3.30 |
34,200 | 171 | 1.26 | 126,800 | 2,600 2.09% |
| TCS | 26-May-26 | CE | 2,800.00 | 31.85 | 7.30 29.74% |
34.00 23.50 |
34,125 | 195 | 10.51 | 37,100 | 22,750 158.54% |
| IRFC | 28-Apr-26 | CE | 89.00 | 6.37 | 0.05 0.79% |
6.44 5.65 |
34,000 | 8 | 2.04 | 212,500 | 4,250 2.04% |
| UNITDSPR | 28-Apr-26 | CE | 1,340.00 | 8.00 | -0.30 -3.61% |
10.15 6.25 |
34,000 | 85 | 2.64 | 68,000 | -400 -0.58% |
| NESTLEIND | 28-Apr-26 | CE | 1,270.00 | 12.25 | -0.20 -1.61% |
12.45 9.35 |
34,000 | 68 | 3.73 | 42,000 | 0 0.00% |
| TORNTPOWER | 28-Apr-26 | CE | 1,500.00 | 17.80 | 1.40 8.54% |
18.60 12.60 |
34,000 | 80 | 5.74 | 51,000 | -4,675 -8.40% |
| OFSS | 28-Apr-26 | CE | 7,700.00 | 95.00 | 26.75 39.19% |
108.00 61.45 |
33,900 | 452 | 32.12 | 9,300 | 1,500 19.23% |
| CANBK | 28-Apr-26 | CE | 149.00 | 0.66 | -0.10 -13.16% |
0.66 0.60 |
33,750 | 5 | 0.21 | 87,750 | 0 0.00% |
| CANBK | 28-Apr-26 | CE | 170.00 | 0.06 | 0.01 20.00% |
0.06 0.05 |
33,750 | 5 | 0.02 | 519,750 | 13,500 2.67% |
| DABUR | 28-Apr-26 | CE | 380.00 | 38.50 | 1.50 4.05% |
38.65 36.85 |
33,750 | 27 | 12.81 | 43,750 | 25,000 133.33% |
| JINDALSTEL | 28-Apr-26 | CE | 1,270.00 | 8.00 | 3.80 90.48% |
8.00 4.20 |
33,750 | 54 | 2.09 | 16,875 | 3,750 28.57% |
| PRESTIGE | 28-Apr-26 | CE | 1,420.00 | 7.00 | 2.55 57.30% |
10.80 4.50 |
33,750 | 75 | 2.79 | 29,700 | 20,250 214.29% |
| BOSCHLTD | 28-Apr-26 | CE | 38,000.00 | 248.00 | 16.80 7.27% |
248.00 143.85 |
33,675 | 1,347 | 64.26 | 16,325 | 3,425 26.55% |
| MAXHEALTH | 28-Apr-26 | CE | 1,030.00 | 4.25 | -0.65 -13.27% |
4.90 3.00 |
33,600 | 64 | 1.17 | 44,100 | 13,650 44.83% |
| BPCL | 28-Apr-26 | CE | 345.00 | 0.45 | -0.60 -57.14% |
0.45 0.35 |
33,575 | 17 | 0.13 | 69,125 | 21,725 45.83% |
| MPHASIS | 28-Apr-26 | CE | 2,250.00 | 138.00 | 58.70 74.02% |
147.20 88.00 |
33,550 | 122 | 37.90 | 8,525 | 550 6.90% |
| OFSS | 28-Apr-26 | CE | 7,600.00 | 119.90 | 33.40 38.61% |
132.50 84.00 |
33,525 | 447 | 39.01 | 7,650 | 450 6.25% |
| 360ONE | 28-Apr-26 | CE | 900.00 | 53.15 | -6.70 -11.19% |
55.50 45.70 |
33,500 | 67 | 16.80 | 27,000 | 3,500 14.89% |
| PIDILITIND | 28-Apr-26 | CE | 1,280.00 | 50.95 | 0.70 1.39% |
51.50 38.65 |
33,500 | 67 | 15.10 | 31,500 | -2,500 -7.35% |
| PIIND | 28-Apr-26 | CE | 2,900.00 | 67.65 | 0.95 1.42% |
68.00 52.50 |
33,425 | 191 | 20.22 | 47,600 | -1,925 -3.89% |
| TITAN | 28-Apr-26 | CE | 4,420.00 | 51.45 | -10.25 -16.61% |
56.30 42.00 |
33,425 | 191 | 16.12 | 15,225 | 0 0.00% |
| GLENMARK | 28-Apr-26 | CE | 2,160.00 | 49.45 | -2.95 -5.63% |
65.40 48.20 |
33,375 | 89 | 19.04 | 73,875 | 375 0.51% |
| TATAPOWER | 28-Apr-26 | CE | 412.50 | 3.10 | -0.45 -12.68% |
3.60 2.65 |
33,350 | 23 | 1.01 | 60,900 | 0 0.00% |
| TATAPOWER | 28-Apr-26 | CE | 460.00 | 0.40 | 0.00 0.00% |
0.40 0.30 |
33,350 | 23 | 0.12 | 363,950 | -8,700 -2.33% |
| FORTIS | 28-Apr-26 | CE | 780.00 | 70.70 | 22.30 46.07% |
73.75 39.00 |
33,325 | 43 | 19.66 | 26,350 | -3,100 -10.53% |
| MOTILALOFS | 28-Apr-26 | CE | 710.00 | 22.50 | -6.70 -22.95% |
29.20 22.50 |
33,325 | 43 | 7.85 | 22,475 | -14,725 -39.58% |
| HUDCO | 28-Apr-26 | CE | 187.50 | 2.45 | -1.53 -38.44% |
2.45 2.45 |
33,300 | 12 | 0.82 | 58,275 | 27,750 90.91% |
| HUDCO | 28-Apr-26 | CE | 220.00 | 0.21 | -0.29 -58.00% |
0.23 0.20 |
33,300 | 12 | 0.07 | 44,400 | 33,300 300.00% |
| OFSS | 28-Apr-26 | CE | 8,200.00 | 29.80 | 7.85 35.76% |
38.35 16.15 |
33,300 | 444 | 10.44 | 23,325 | 6,375 37.61% |
| PGEL | 26-May-26 | CE | 600.00 | 4.50 | -0.50 -10.00% |
5.25 3.10 |
33,250 | 35 | 1.40 | 27,550 | 25,650 1,350.00% |
| PNBHOUSING | 28-Apr-26 | CE | 810.00 | 40.95 | -1.70 -3.99% |
41.45 36.05 |
33,150 | 51 | 12.91 | 16,900 | -5,850 -25.71% |
| BOSCHLTD | 28-Apr-26 | CE | 36,000.00 | 574.75 | 25.15 4.58% |
580.00 363.30 |
33,125 | 1,325 | 158.31 | 11,800 | 4,200 55.26% |
| ADANIENSOL | 28-Apr-26 | CE | 1,200.00 | 3.35 | -1.05 -23.86% |
4.25 2.80 |
33,075 | 49 | 1.13 | 33,075 | 7,425 28.95% |
| GODREJPROP | 28-Apr-26 | CE | 1,720.00 | 30.10 | 3.15 11.69% |
33.85 24.10 |
33,000 | 120 | 9.98 | 13,200 | 5,225 65.52% |
| HDFCLIFE | 28-Apr-26 | CE | 565.00 | 28.25 | -1.50 -5.04% |
29.15 25.00 |
33,000 | 30 | 8.94 | 80,300 | -9,900 -10.98% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,300.00 | 620.80 | 4.15 0.67% |
631.85 481.15 |
33,000 | 165 | 178.74 | 51,960 | -3,960 -7.08% |
| NTPC | 26-May-26 | CE | 390.00 | 6.25 | -14.30 -69.59% |
7.55 6.20 |
33,000 | 22 | 2.15 | 31,500 | 31,500 0.00% |
| TATASTEEL | 28-Apr-26 | CE | 188.00 | 13.35 | 0.90 7.23% |
13.35 11.76 |
33,000 | 6 | 4.25 | 363,000 | 0 0.00% |
| WIPRO | 28-Apr-26 | CE | 245.00 | 0.23 | -0.04 -14.81% |
0.26 0.20 |
33,000 | 11 | 0.07 | 39,000 | 27,000 225.00% |
| JIOFIN | 26-May-26 | CE | 270.00 | 3.30 | -0.19 -5.44% |
3.50 3.26 |
32,900 | 14 | 1.09 | 89,300 | 21,150 31.03% |
| NIFTY | 30-Jun-26 | CE | 19,000.00 | 4,440.00 | 92.95 2.14% |
4,444.00 4,141.70 |
32,825 | 505 | 1,418.67 | 686,515 | 7,345 1.08% |
| SBICARD | 28-Apr-26 | CE | 600.00 | 49.60 | 2.30 4.86% |
49.75 40.35 |
32,800 | 41 | 14.18 | 151,200 | 12,800 9.25% |
| DRREDDY | 28-Apr-26 | CE | 1,340.00 | 2.30 | -1.00 -30.30% |
2.90 2.10 |
32,500 | 52 | 0.77 | 46,875 | 0 0.00% |
| NBCC | 28-Apr-26 | CE | 89.00 | 2.34 | 0.16 7.34% |
2.37 2.11 |
32,500 | 5 | 0.74 | 104,000 | 6,500 6.67% |
| RELIANCE | 28-Apr-26 | CE | 1,620.00 | 0.70 | -0.15 -17.65% |
0.75 0.65 |
32,500 | 65 | 0.22 | 103,000 | -7,500 -6.79% |
| HDFCBANK | 28-Apr-26 | CE | 970.00 | 0.45 | 0.00 0.00% |
0.50 0.45 |
32,450 | 59 | 0.15 | 151,250 | 16,500 12.24% |
| ADANIENT | 28-Apr-26 | CE | 2,600.00 | 0.45 | -0.10 -18.18% |
0.50 0.35 |
32,445 | 105 | 0.13 | 65,199 | 18,231 38.82% |
| COLPAL | 28-Apr-26 | CE | 1,940.00 | 22.95 | 3.50 17.99% |
23.10 16.35 |
32,400 | 144 | 6.06 | 25,650 | -5,850 -18.57% |
| EXIDEIND | 28-Apr-26 | CE | 360.00 | 0.35 | -0.20 -36.36% |
0.40 0.35 |
32,400 | 18 | 0.12 | 120,600 | -3,600 -2.90% |
| HINDPETRO | 28-Apr-26 | CE | 500.00 | 0.05 | -0.10 -66.67% |
0.10 0.05 |
32,400 | 16 | 0.03 | 105,300 | 6,075 6.12% |
| TITAN | 28-Apr-26 | CE | 4,460.00 | 43.20 | -6.10 -12.37% |
44.10 33.00 |
32,375 | 185 | 12.70 | 17,325 | 4,725 37.50% |
| EICHERMOT | 28-Apr-26 | CE | 7,400.00 | 30.20 | -5.10 -14.45% |
31.25 20.80 |
32,300 | 323 | 7.64 | 14,200 | -3,600 -20.22% |
| BSE | 26-May-26 | CE | 3,000.00 | 193.00 | -29.70 -13.34% |
207.85 182.60 |
32,250 | 86 | 63.25 | 36,375 | -3,375 -8.49% |
| BAJFINANCE | 28-Apr-26 | CE | 790.00 | 76.65 | 1.75 2.34% |
78.70 74.30 |
32,250 | 43 | 24.73 | 159,000 | 750 0.47% |
| INOXWIND | 28-Apr-26 | CE | 70.00 | 12.06 | -0.53 -4.21% |
12.50 12.06 |
32,175 | 9 | 3.99 | 232,375 | -7,150 -2.99% |
| BANKNIFTY | 28-Apr-26 | CE | 57,900.00 | 65.80 | -16.45 -20.00% |
75.85 57.45 |
32,160 | 1,072 | 21.16 | 16,050 | 930 6.15% |
| INFY | 26-May-26 | CE | 1,520.00 | 9.90 | 0.95 10.61% |
11.15 8.00 |
32,000 | 80 | 3.19 | 79,600 | 16,800 26.75% |
| ITC | 28-Apr-26 | CE | 275.00 | 24.70 | 2.65 12.02% |
24.80 23.00 |
32,000 | 20 | 7.75 | 196,800 | -3,200 -1.60% |
| KOTAKBANK | 28-Apr-26 | CE | 325.00 | 38.50 | 0.35 0.92% |
39.45 38.00 |
32,000 | 16 | 12.48 | 200,000 | 20,000 11.11% |
| KOTAKBANK | 28-Apr-26 | CE | 430.00 | 0.20 | -0.05 -20.00% |
0.20 0.20 |
32,000 | 16 | 0.06 | 760,000 | -12,000 -1.55% |
| LICHSGFIN | 28-Apr-26 | CE | 600.00 | 0.55 | -0.10 -15.38% |
0.55 0.50 |
32,000 | 32 | 0.17 | 133,000 | 0 0.00% |
| UNITDSPR | 28-Apr-26 | CE | 1,310.00 | 13.85 | -0.15 -1.07% |
17.35 10.15 |
32,000 | 80 | 4.09 | 36,400 | -6,400 -14.95% |
| PNB | 28-Apr-26 | CE | 98.00 | 8.50 | -2.19 -20.49% |
9.28 8.50 |
32,000 | 4 | 2.88 | 136,000 | 0 0.00% |
| DRREDDY | 28-Apr-26 | CE | 1,440.00 | 0.80 | -0.15 -15.79% |
0.90 0.70 |
31,875 | 51 | 0.26 | 100,000 | 22,500 29.03% |
| JINDALSTEL | 28-Apr-26 | CE | 1,230.00 | 15.85 | 7.30 85.38% |
15.85 11.35 |
31,875 | 51 | 4.18 | 43,125 | 8,750 25.45% |
| MCX | 28-Apr-26 | CE | 2,720.00 | 51.20 | -5.60 -9.86% |
56.90 43.00 |
31,875 | 51 | 15.77 | 38,750 | 15,000 63.16% |
| VOLTAS | 28-Apr-26 | CE | 1,440.00 | 4.95 | -3.00 -37.74% |
6.50 4.35 |
31,875 | 85 | 1.70 | 61,500 | -4,125 -6.29% |
| SUNPHARMA | 28-Apr-26 | CE | 1,850.00 | 5.00 | 1.15 29.87% |
5.50 3.95 |
31,850 | 91 | 1.51 | 88,900 | -1,750 -1.93% |
| ADANIENT | 28-Apr-26 | CE | 2,220.00 | 5.25 | -1.85 -26.06% |
7.20 4.85 |
31,827 | 103 | 1.79 | 29,973 | 17,922 148.72% |
| HDFCAMC | 28-Apr-26 | CE | 2,700.00 | 8.60 | -3.95 -31.47% |
10.70 8.20 |
31,800 | 106 | 2.89 | 68,700 | 1,200 1.78% |
| KAYNES | 28-Apr-26 | CE | 4,400.00 | 23.00 | -6.60 -22.30% |
30.10 20.50 |
31,600 | 316 | 8.03 | 10,900 | -2,000 -15.50% |
| ETERNAL | 28-Apr-26 | CE | 200.00 | 33.73 | -1.96 -5.49% |
34.27 30.00 |
31,525 | 13 | 10.43 | 1,195,525 | 4,850 0.41% |
| BHEL | 26-May-26 | CE | 250.00 | 18.50 | 3.26 21.39% |
18.50 13.54 |
31,500 | 12 | 5.07 | 31,500 | 13,125 71.43% |
| BHEL | 26-May-26 | CE | 280.00 | 6.20 | 1.60 34.78% |
6.20 4.50 |
31,500 | 12 | 1.78 | 28,875 | 26,250 1,000.00% |
| GAIL | 28-Apr-26 | CE | 130.00 | 16.79 | 3.80 29.25% |
16.79 14.90 |
31,500 | 10 | 4.86 | 160,650 | -3,150 -1.92% |
| GAIL | 28-Apr-26 | CE | 137.00 | 10.68 | 1.21 12.78% |
10.68 8.82 |
31,500 | 10 | 2.99 | 129,150 | -18,900 -12.77% |
| GAIL | 28-Apr-26 | CE | 154.00 | 1.58 | 0.14 9.72% |
1.59 1.33 |
31,500 | 10 | 0.46 | 103,950 | -6,300 -5.71% |
| HINDALCO | 26-May-26 | CE | 1,060.00 | 16.35 | -8.55 -34.34% |
17.75 15.75 |
31,500 | 45 | 5.45 | 28,000 | 28,000 0.00% |
| HCLTECH | 28-Apr-26 | CE | 1,200.00 | 214.15 | 32.25 17.73% |
218.00 194.85 |
31,500 | 90 | 66.06 | 75,950 | 26,600 53.90% |
| INDIGO | 28-Apr-26 | CE | 4,850.00 | 26.55 | -5.45 -17.03% |
28.55 21.90 |
31,500 | 210 | 7.74 | 12,150 | -3,300 -21.36% |
| KFINTECH | 28-Apr-26 | CE | 980.00 | 10.15 | -5.30 -34.30% |
10.90 8.00 |
31,500 | 63 | 2.90 | 27,000 | 9,500 54.29% |
| LTF | 28-Apr-26 | CE | 230.00 | 29.00 | -0.71 -2.39% |
30.30 27.74 |
31,500 | 14 | 9.16 | 360,000 | 2,250 0.63% |
| NTPC | 28-Apr-26 | CE | 415.00 | 0.45 | -0.05 -10.00% |
0.50 0.40 |
31,500 | 21 | 0.14 | 168,000 | 0 0.00% |
| KPITTECH | 28-Apr-26 | CE | 820.00 | 6.20 | 0.60 10.71% |
6.95 5.10 |
31,450 | 74 | 1.96 | 38,250 | 14,025 57.89% |
| PERSISTENT | 28-Apr-26 | CE | 5,700.00 | 80.00 | 35.10 78.17% |
102.00 76.60 |
31,400 | 314 | 28.16 | 7,200 | 7,100 7,100.00% |
| SHRIRAMFIN | 28-Apr-26 | CE | 1,070.00 | 5.25 | -0.45 -7.89% |
5.80 5.00 |
31,350 | 38 | 1.68 | 60,225 | 3,300 5.80% |
| TATACONSUM | 28-Apr-26 | CE | 1,120.00 | 10.20 | -0.30 -2.86% |
10.90 8.30 |
31,350 | 57 | 3.15 | 48,950 | -4,400 -8.25% |
| TATACONSUM | 28-Apr-26 | CE | 1,150.00 | 5.10 | -0.10 -1.92% |
5.65 3.60 |
31,350 | 57 | 1.54 | 36,300 | 3,300 10.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 14,100.00 | 13.10 | -3.70 -22.02% |
16.75 13.00 |
31,320 | 1,044 | 4.54 | 18,840 | 360 1.95% |
| AXISBANK | 26-May-26 | CE | 1,250.00 | 64.85 | 2.50 4.01% |
65.00 52.50 |
31,250 | 50 | 19.19 | 13,750 | 1,875 15.79% |
| BANKINDIA | 28-Apr-26 | CE | 137.50 | 6.93 | 0.46 7.11% |
7.00 6.90 |
31,200 | 6 | 2.17 | 31,200 | 31,200 0.00% |
| HDFCAMC | 28-Apr-26 | CE | 2,380.00 | 81.50 | -24.10 -22.82% |
96.90 77.90 |
31,200 | 104 | 26.41 | 17,700 | 8,400 90.32% |
| MARICO | 28-Apr-26 | CE | 745.00 | 25.45 | 1.95 8.30% |
25.45 20.45 |
31,200 | 26 | 7.05 | 34,800 | 1,200 3.57% |
| PFC | 28-Apr-26 | CE | 445.00 | 3.10 | -0.40 -11.43% |
3.50 3.10 |
31,200 | 24 | 1.02 | 84,500 | 16,900 25.00% |
| CIPLA | 28-Apr-26 | CE | 1,320.00 | 3.00 | -0.60 -16.67% |
4.25 3.00 |
31,125 | 83 | 1.14 | 44,625 | 7,500 20.20% |
| VOLTAS | 28-Apr-26 | CE | 1,180.00 | 78.90 | -23.05 -22.61% |
93.20 72.80 |
31,125 | 83 | 24.90 | 35,250 | 7,125 25.33% |
| YESBANK | 28-Apr-26 | CE | 28.00 | 0.01 | 0.00 0.00% |
0.01 0.01 |
31,100 | 1 | 0.00 | 1,399,500 | -31,100 -2.17% |
| IREDA | 28-Apr-26 | CE | 128.00 | 1.12 | -0.32 -22.22% |
1.18 1.01 |
31,050 | 9 | 0.34 | 44,850 | 0 0.00% |
| PREMIERENE | 28-Apr-26 | CE | 1,010.00 | 17.60 | 4.10 30.37% |
23.95 14.55 |
31,050 | 54 | 6.13 | 7,475 | 4,025 116.67% |
| LUPIN | 28-Apr-26 | CE | 2,600.00 | 2.30 | 0.15 6.98% |
3.00 1.75 |
31,025 | 73 | 0.73 | 60,775 | 2,975 5.15% |
| ABCAPITAL | 28-Apr-26 | CE | 345.00 | 1.80 | -0.55 -23.40% |
2.25 1.80 |
31,000 | 10 | 0.62 | 102,300 | 6,200 6.45% |
| HAVELLS | 28-Apr-26 | CE | 1,360.00 | 8.60 | 3.50 68.63% |
8.90 6.10 |
31,000 | 62 | 2.33 | 21,500 | 2,000 10.26% |
| BANKNIFTY | 28-Apr-26 | CE | 57,300.00 | 99.95 | -25.00 -20.01% |
120.00 83.95 |
30,990 | 1,033 | 30.71 | 11,010 | 1,800 19.54% |
| UNIONBANK | 28-Apr-26 | CE | 155.00 | 20.07 | 2.85 16.55% |
20.40 17.56 |
30,975 | 7 | 5.67 | 4,425 | -8,850 -66.67% |
| NIFTY | 30-Jun-26 | CE | 22,000.00 | 1,882.40 | 58.35 3.20% |
1,882.40 1,661.00 |
30,940 | 476 | 559.76 | 94,120 | 8,385 9.78% |
| ICICIBANK | 26-May-26 | CE | 1,400.00 | 7.15 | -0.85 -10.63% |
7.30 6.30 |
30,800 | 44 | 2.09 | 47,600 | 14,000 41.67% |
| SBIN | 28-Apr-26 | CE | 1,175.00 | 2.00 | -0.45 -18.37% |
2.15 1.45 |
30,750 | 41 | 0.60 | 99,000 | 4,500 4.76% |
| EXIDEIND | 28-Apr-26 | CE | 380.00 | 0.15 | -0.05 -25.00% |
0.15 0.15 |
30,600 | 17 | 0.05 | 36,000 | -12,600 -25.93% |
| DIXON | 28-Apr-26 | CE | 9,800.00 | 752.55 | 70.95 10.41% |
760.20 581.00 |
30,550 | 611 | 207.00 | 63,700 | -850 -1.32% |
| JIOFIN | 28-Apr-26 | CE | 227.50 | 13.29 | -1.61 -10.81% |
13.97 12.77 |
30,550 | 13 | 4.15 | 554,600 | 4,700 0.85% |
| ICICIPRULI | 28-Apr-26 | CE | 540.00 | 8.90 | -0.65 -6.81% |
9.40 7.65 |
30,525 | 33 | 2.52 | 65,675 | 10,175 18.33% |
| MUTHOOTFIN | 28-Apr-26 | CE | 3,800.00 | 7.70 | -2.80 -26.67% |
9.65 7.40 |
30,525 | 111 | 2.38 | 38,775 | -2,750 -6.62% |
| SHRIRAMFIN | 28-Apr-26 | CE | 1,200.00 | 0.90 | -0.20 -18.18% |
1.05 0.65 |
30,525 | 37 | 0.27 | 215,325 | -8,250 -3.69% |
| TRENT | 28-Apr-26 | CE | 4,150.00 | 40.00 | -163.20 -80.31% |
59.30 40.00 |
30,500 | 305 | 15.00 | 19,600 | 19,600 0.00% |
| VBL | 28-Apr-26 | CE | 445.00 | 2.45 | -0.55 -18.33% |
2.45 2.20 |
30,375 | 27 | 0.69 | 59,625 | -15,750 -20.90% |
| GODFRYPHLP | 28-Apr-26 | CE | 2,000.00 | 61.50 | -14.30 -18.87% |
85.00 59.60 |
30,250 | 110 | 20.78 | 18,700 | 8,250 78.95% |
| PERSISTENT | 28-Apr-26 | CE | 5,450.00 | 163.15 | 110.70 211.06% |
191.75 152.00 |
30,100 | 301 | 52.07 | 7,200 | 7,200 0.00% |
| ASHOKLEY | 26-May-26 | CE | 150.00 | 10.55 | -0.34 -3.12% |
10.55 9.20 |
30,000 | 6 | 2.90 | 30,000 | 10,000 50.00% |
| BANKNIFTY | 28-Apr-26 | CE | 50,500.00 | 3,094.00 | -70.65 -2.23% |
3,131.00 2,607.10 |
30,000 | 1,000 | 823.54 | 103,950 | -10,440 -9.13% |
| DRREDDY | 28-Apr-26 | CE | 1,360.00 | 1.70 | -0.45 -20.93% |
2.10 1.35 |
30,000 | 48 | 0.50 | 51,875 | 9,375 22.06% |
| FEDERALBNK | 26-May-26 | CE | 280.00 | 11.80 | 0.75 6.79% |
11.80 11.00 |
30,000 | 6 | 3.43 | 45,000 | 20,000 80.00% |
| GLENMARK | 28-Apr-26 | CE | 2,400.00 | 6.20 | 0.05 0.81% |
8.15 4.80 |
30,000 | 80 | 1.89 | 103,875 | 10,500 11.24% |
| HINDUNILVR | 28-Apr-26 | CE | 1,960.00 | 168.15 | 27.05 19.17% |
168.75 121.40 |
30,000 | 100 | 42.34 | 22,800 | -5,400 -19.15% |
| JUBLFOOD | 26-May-26 | CE | 400.00 | 28.90 | -98.00 -77.23% |
29.95 25.00 |
30,000 | 24 | 8.30 | 21,250 | 21,250 0.00% |
| KOTAKBANK | 28-Apr-26 | CE | 425.00 | 0.30 | 0.00 0.00% |
0.35 0.30 |
30,000 | 15 | 0.09 | 130,000 | -24,000 -15.58% |
| KOTAKBANK | 28-Apr-26 | CE | 440.00 | 0.15 | -0.05 -25.00% |
0.15 0.15 |
30,000 | 15 | 0.05 | 144,000 | 2,000 1.41% |
| TRENT | 28-Apr-26 | CE | 3,600.00 | 273.85 | -19.45 -6.63% |
329.35 263.85 |
30,000 | 300 | 87.90 | 142,100 | -3,600 -2.47% |
| MCX | 28-Apr-26 | CE | 2,740.00 | 46.00 | -4.60 -9.09% |
51.00 38.60 |
30,000 | 48 | 13.48 | 49,375 | 8,125 19.70% |
| NTPC | 26-May-26 | CE | 380.00 | 9.65 | 0.50 5.46% |
10.45 8.65 |
30,000 | 20 | 2.85 | 100,500 | 6,000 6.35% |
| BANKNIFTY | 28-Apr-26 | CE | 57,400.00 | 94.70 | -20.75 -17.97% |
107.35 76.25 |
29,970 | 999 | 27.69 | 16,920 | 1,800 11.90% |
| LT | 28-Apr-26 | CE | 4,060.00 | 23.00 | -2.25 -8.91% |
24.80 18.00 |
29,925 | 171 | 6.80 | 17,325 | -4,200 -19.51% |
| PREMIERENE | 28-Apr-26 | CE | 1,020.00 | 15.25 | 3.05 25.00% |
19.90 12.65 |
29,900 | 52 | 4.87 | 9,775 | 8,625 750.00% |
| PFC | 28-Apr-26 | CE | 380.00 | 34.00 | 0.85 2.56% |
35.30 32.60 |
29,900 | 23 | 10.21 | 295,100 | -2,600 -0.87% |
| IRFC | 28-Apr-26 | CE | 88.00 | 7.08 | 0.06 0.85% |
7.18 6.25 |
29,750 | 7 | 2.05 | 386,750 | 21,250 5.81% |
| SUPREMEIND | 28-Apr-26 | CE | 3,850.00 | 112.55 | 32.35 40.34% |
134.05 85.10 |
29,750 | 170 | 33.25 | 9,625 | 2,450 34.15% |
| AUROPHARMA | 28-Apr-26 | CE | 1,410.00 | 15.00 | -3.35 -18.26% |
23.00 13.45 |
29,700 | 54 | 5.44 | 18,150 | 1,100 6.45% |
| HDFCBANK | 26-May-26 | CE | 770.00 | 37.50 | -0.90 -2.34% |
37.50 33.00 |
29,700 | 54 | 10.62 | 30,800 | 2,750 9.80% |
| MUTHOOTFIN | 28-Apr-26 | CE | 3,700.00 | 12.90 | -4.90 -27.53% |
17.30 12.80 |
29,700 | 108 | 4.24 | 42,900 | 3,575 9.09% |
| APOLLOHOSP | 28-Apr-26 | CE | 7,700.00 | 74.95 | -14.20 -15.93% |
82.15 65.00 |
29,625 | 237 | 21.63 | 25,875 | 5,375 26.22% |
| BPCL | 28-Apr-26 | CE | 335.00 | 0.70 | -0.20 -22.22% |
0.70 0.55 |
29,625 | 15 | 0.17 | 203,425 | 15,800 8.42% |
| SRF | 28-Apr-26 | CE | 2,540.00 | 43.50 | -14.75 -25.32% |
51.00 36.00 |
29,600 | 148 | 12.50 | 57,800 | 3,200 5.86% |
| BANKNIFTY | 30-Jun-26 | CE | 60,000.00 | 276.00 | -6.65 -2.35% |
283.50 231.50 |
29,580 | 986 | 76.05 | 102,660 | 4,680 4.78% |
| ICICIGI | 28-Apr-26 | CE | 1,720.00 | 62.20 | 6.60 11.87% |
62.40 44.85 |
29,575 | 91 | 16.24 | 29,900 | 3,250 12.20% |
| BANKNIFTY | 28-Apr-26 | CE | 61,500.00 | 13.90 | 0.30 2.21% |
13.90 10.85 |
29,550 | 985 | 3.71 | 87,690 | -2,580 -2.86% |
| BHARTIARTL | 26-May-26 | CE | 1,900.00 | 41.00 | 8.15 24.81% |
42.60 32.85 |
29,450 | 62 | 11.69 | 20,900 | 9,500 83.33% |
| DIXON | 28-Apr-26 | CE | 10,800.00 | 297.00 | 14.50 5.13% |
313.80 235.00 |
29,450 | 589 | 84.81 | 20,200 | 1,250 6.60% |
| MARUTI | 28-Apr-26 | CE | 15,000.00 | 11.00 | 0.95 9.45% |
11.25 8.00 |
29,450 | 589 | 2.80 | 80,450 | -3,800 -4.51% |
| HINDALCO | 28-Apr-26 | CE | 860.00 | 103.30 | 21.90 26.90% |
110.95 95.65 |
29,400 | 42 | 30.56 | 69,300 | -15,400 -18.18% |
| LICI | 28-Apr-26 | CE | 820.00 | 3.35 | -0.65 -16.25% |
3.40 3.10 |
29,400 | 42 | 0.97 | 121,100 | 4,900 4.22% |
| NIFTY | 13-Apr-26 | CE | 21,000.00 | 2,149.55 | 121.85 6.01% |
2,149.55 1,818.75 |
29,380 | 452 | 590.55 | 33,865 | 10,790 46.76% |
| DRREDDY | 28-Apr-26 | CE | 1,420.00 | 0.85 | -0.10 -10.53% |
0.85 0.75 |
29,375 | 47 | 0.24 | 24,375 | 1,250 5.41% |
| AXISBANK | 28-Apr-26 | CE | 1,450.00 | 1.40 | -0.35 -20.00% |
1.40 1.05 |
29,375 | 47 | 0.38 | 41,875 | -11,875 -22.09% |
| ONGC | 28-Apr-26 | CE | 313.00 | 1.70 | 0.20 13.33% |
1.70 1.60 |
29,250 | 13 | 0.48 | 204,750 | 4,500 2.25% |
| SBIN | 26-May-26 | CE | 1,150.00 | 11.95 | -0.85 -6.64% |
12.60 10.60 |
29,250 | 39 | 3.36 | 31,500 | 18,000 133.33% |
| VBL | 28-Apr-26 | CE | 380.00 | 28.20 | -1.90 -6.31% |
29.00 27.00 |
29,250 | 26 | 8.16 | 326,250 | -5,625 -1.69% |
| PIIND | 28-Apr-26 | CE | 2,820.00 | 104.25 | -0.25 -0.24% |
106.00 84.20 |
29,225 | 167 | 27.87 | 16,275 | 11,725 257.69% |
| BANKNIFTY | 28-Apr-26 | CE | 51,400.00 | 2,422.15 | -73.75 -2.95% |
2,470.90 2,000.00 |
29,160 | 972 | 635.60 | 24,810 | 1,080 4.55% |
| TATACONSUM | 28-Apr-26 | CE | 1,140.00 | 6.50 | -0.10 -1.52% |
7.30 5.00 |
29,150 | 53 | 1.91 | 36,300 | 8,250 29.41% |
| NIFTY | 29-Sep-26 | CE | 24,000.00 | 1,072.00 | 34.50 3.33% |
1,072.00 931.00 |
29,055 | 447 | 294.84 | 308,425 | 3,055 1.00% |
| ADANIENT | 28-Apr-26 | CE | 2,060.00 | 22.55 | -6.20 -21.57% |
28.75 20.95 |
29,046 | 94 | 6.75 | 61,800 | 5,871 10.50% |
| AUBANK | 28-Apr-26 | CE | 1,040.00 | 1.85 | -0.95 -33.93% |
2.10 1.80 |
29,000 | 29 | 0.58 | 71,000 | 16,000 29.09% |
| INDHOTEL | 28-Apr-26 | CE | 615.00 | 15.50 | 1.10 7.64% |
16.65 10.60 |
29,000 | 29 | 3.99 | 72,000 | 7,000 10.77% |
| BANKNIFTY | 28-Apr-26 | CE | 64,000.00 | 7.55 | -1.00 -11.70% |
9.20 7.40 |
28,950 | 965 | 2.30 | 84,810 | 3,630 4.47% |
| LAURUSLABS | 28-Apr-26 | CE | 1,020.00 | 64.00 | -3.15 -4.69% |
75.30 61.00 |
28,900 | 34 | 20.08 | 169,150 | 850 0.51% |
| BHEL | 26-May-26 | CE | 270.00 | 8.79 | 2.79 46.50% |
9.00 6.51 |
28,875 | 11 | 2.41 | 31,500 | 15,750 100.00% |
| MAXHEALTH | 26-May-26 | CE | 1,000.00 | 19.05 | -1.55 -7.52% |
19.50 14.50 |
28,875 | 55 | 4.80 | 24,150 | -1,050 -4.17% |
| NIFTY | 28-Apr-26 | CE | 26,300.00 | 6.55 | -0.40 -5.76% |
7.40 5.15 |
28,860 | 444 | 1.81 | 73,840 | 6,955 10.40% |
| BANDHANBNK | 28-Apr-26 | CE | 190.00 | 0.29 | -0.06 -17.14% |
0.29 0.28 |
28,800 | 8 | 0.08 | 705,600 | 14,400 2.08% |
| CROMPTON | 28-Apr-26 | CE | 242.50 | 6.42 | -0.31 -4.61% |
6.73 6.03 |
28,800 | 16 | 1.83 | 30,600 | 7,200 30.77% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,820.00 | 10.65 | 0.10 0.95% |
12.75 7.75 |
28,750 | 115 | 2.85 | 50,250 | -2,250 -4.29% |
| DABUR | 28-Apr-26 | CE | 470.00 | 0.80 | -0.10 -11.11% |
0.90 0.70 |
28,750 | 23 | 0.24 | 327,500 | 1,250 0.38% |
| TORNTPHARM | 28-Apr-26 | CE | 4,300.00 | 25.95 | -1.80 -6.49% |
35.00 22.05 |
28,750 | 115 | 7.99 | 46,750 | -750 -1.58% |
| BDL | 28-Apr-26 | CE | 1,600.00 | 1.45 | -0.40 -21.62% |
1.95 1.40 |
28,700 | 82 | 0.50 | 85,050 | 7,000 8.97% |
| EICHERMOT | 28-Apr-26 | CE | 6,450.00 | 358.90 | -9.85 -2.67% |
367.65 266.15 |
28,700 | 287 | 83.59 | 9,200 | 7,800 557.14% |
| BANKNIFTY | 26-May-26 | CE | 59,000.00 | 178.75 | -29.60 -14.21% |
206.15 158.50 |
28,620 | 954 | 51.43 | 32,970 | 1,710 5.47% |
| HDFCBANK | 28-Apr-26 | CE | 905.00 | 1.15 | -0.30 -20.69% |
1.25 1.15 |
28,600 | 52 | 0.35 | 101,200 | 2,750 2.79% |
| INOXWIND | 28-Apr-26 | CE | 105.00 | 0.30 | -0.06 -16.67% |
0.30 0.28 |
28,600 | 8 | 0.08 | 328,900 | 0 0.00% |
| MANKIND | 28-Apr-26 | CE | 2,320.00 | 6.45 | 0.60 10.26% |
6.65 6.10 |
28,575 | 127 | 1.86 | 6,750 | 5,625 500.00% |
| BOSCHLTD | 28-Apr-26 | CE | 34,000.00 | 1,242.55 | 67.60 5.75% |
1,255.30 845.40 |
28,450 | 1,138 | 288.10 | 10,000 | -625 -5.88% |
| GAIL | 28-Apr-26 | CE | 138.00 | 9.70 | 0.98 11.24% |
9.89 8.23 |
28,350 | 9 | 2.54 | 311,850 | -6,300 -1.98% |
| JSWSTEEL | 28-Apr-26 | CE | 1,260.00 | 8.35 | 0.90 12.08% |
8.95 6.25 |
28,350 | 42 | 2.21 | 45,900 | 2,700 6.25% |
| MAXHEALTH | 28-Apr-26 | CE | 1,060.00 | 2.50 | -0.20 -7.41% |
2.70 1.90 |
28,350 | 54 | 0.66 | 37,800 | -5,250 -12.20% |
| JIOFIN | 26-May-26 | CE | 300.00 | 1.28 | -0.01 -0.78% |
1.30 1.25 |
28,200 | 12 | 0.36 | 162,150 | 21,150 15.00% |
| SONACOMS | 28-Apr-26 | CE | 505.00 | 27.45 | 1.70 6.60% |
27.45 22.45 |
28,175 | 23 | 6.95 | 42,875 | -8,575 -16.67% |
| DRREDDY | 28-Apr-26 | CE | 1,140.00 | 71.00 | -5.15 -6.76% |
72.25 60.00 |
28,125 | 45 | 18.28 | 19,375 | 12,500 181.82% |
| AXISBANK | 28-Apr-26 | CE | 1,150.00 | 115.45 | 5.15 4.67% |
115.45 95.45 |
28,125 | 45 | 29.59 | 114,375 | 6,250 5.78% |
| CGPOWER | 28-Apr-26 | CE | 650.00 | 57.40 | 10.15 21.48% |
57.80 43.25 |
28,050 | 33 | 13.40 | 58,650 | 13,600 30.19% |
| CGPOWER | 28-Apr-26 | CE | 840.00 | 1.25 | 0.20 19.05% |
1.50 1.00 |
28,050 | 33 | 0.34 | 30,600 | 26,350 620.00% |
| HDFCBANK | 26-May-26 | CE | 1,000.00 | 1.65 | -0.10 -5.71% |
2.00 1.60 |
28,050 | 51 | 0.49 | 175,450 | 14,300 8.87% |
| ASIANPAINT | 28-Apr-26 | CE | 2,800.00 | 0.35 | -0.20 -36.36% |
0.50 0.35 |
28,000 | 112 | 0.11 | 47,000 | -14,250 -23.27% |
| JSWENERGY | 28-Apr-26 | CE | 570.00 | 1.20 | -0.60 -33.33% |
1.50 1.20 |
28,000 | 28 | 0.37 | 140,000 | 5,000 3.70% |
| KOTAKBANK | 28-Apr-26 | CE | 347.50 | 21.50 | 1.35 6.70% |
21.50 19.75 |
28,000 | 14 | 5.77 | 154,000 | 8,000 5.48% |
| NESTLEIND | 28-Apr-26 | CE | 1,320.00 | 3.70 | -0.55 -12.94% |
4.25 2.95 |
28,000 | 56 | 0.93 | 51,000 | 3,500 7.37% |
| AMBER | 28-Apr-26 | CE | 7,500.00 | 37.60 | -7.60 -16.81% |
44.00 34.10 |
27,900 | 279 | 11.00 | 38,500 | 6,800 21.45% |
| HINDUNILVR | 28-Apr-26 | CE | 2,280.00 | 6.15 | 0.70 12.84% |
6.15 3.95 |
27,900 | 93 | 1.25 | 87,600 | -300 -0.34% |
| IDFCFIRSTB | 26-May-26 | CE | 62.00 | 3.80 | 0.35 10.14% |
3.80 3.50 |
27,825 | 3 | 1.02 | 46,375 | 9,275 25.00% |
| DIXON | 28-Apr-26 | CE | 10,700.00 | 331.00 | 19.05 6.11% |
346.05 254.40 |
27,800 | 556 | 88.58 | 25,950 | -200 -0.76% |
| CIPLA | 28-Apr-26 | CE | 1,350.00 | 1.70 | -0.55 -24.44% |
2.50 1.70 |
27,750 | 74 | 0.58 | 40,875 | 0 0.00% |
| CIPLA | 28-Apr-26 | CE | 1,500.00 | 0.45 | -0.05 -10.00% |
0.70 0.30 |
27,750 | 74 | 0.11 | 90,750 | 8,625 10.50% |
| NIFTY | 13-Apr-26 | CE | 22,250.00 | 977.15 | 74.65 8.27% |
977.50 694.05 |
27,690 | 426 | 231.00 | 18,850 | -910 -4.61% |
| POLICYBZR | 28-Apr-26 | CE | 1,400.00 | 103.45 | -6.65 -6.04% |
104.30 86.30 |
27,650 | 79 | 26.79 | 47,950 | -1,050 -2.14% |
| PHOENIXLTD | 28-Apr-26 | CE | 1,620.00 | 46.10 | 23.00 99.57% |
47.85 36.35 |
27,650 | 79 | 11.78 | 15,750 | 11,200 246.15% |
| M&M | 28-Apr-26 | CE | 3,120.00 | 66.50 | -10.55 -13.69% |
71.30 55.70 |
27,600 | 138 | 17.32 | 13,400 | 9,200 219.05% |
| AUROPHARMA | 28-Apr-26 | CE | 1,520.00 | 3.05 | -0.95 -23.75% |
4.80 2.65 |
27,500 | 50 | 1.01 | 61,050 | 1,650 2.78% |
| BHARATFORG | 28-Apr-26 | CE | 1,860.00 | 10.70 | -0.15 -1.38% |
10.70 6.60 |
27,500 | 55 | 2.33 | 31,000 | 6,500 26.53% |
| HYUNDAI | 28-Apr-26 | CE | 1,920.00 | 10.00 | -10.60 -51.46% |
10.60 10.00 |
27,500 | 100 | 2.84 | 1,650 | 1,650 0.00% |
| PIDILITIND | 28-Apr-26 | CE | 1,250.00 | 70.60 | 1.60 2.32% |
70.60 56.60 |
27,500 | 55 | 16.59 | 16,500 | 15,000 1,000.00% |
| TATASTEEL | 28-Apr-26 | CE | 226.00 | 0.43 | 0.02 4.88% |
0.46 0.33 |
27,500 | 5 | 0.11 | 258,500 | 11,000 4.44% |
| TITAN | 28-Apr-26 | CE | 4,160.00 | 177.45 | -13.10 -6.87% |
180.75 144.95 |
27,475 | 157 | 44.00 | 27,125 | -2,275 -7.74% |
| M&M | 28-Apr-26 | CE | 3,350.00 | 16.90 | -1.75 -9.38% |
17.55 13.55 |
27,400 | 137 | 4.23 | 37,200 | -5,600 -13.08% |
| BLUESTARCO | 28-Apr-26 | CE | 1,740.00 | 11.70 | -7.55 -39.22% |
13.50 10.90 |
27,300 | 84 | 3.25 | 22,100 | -6,500 -22.73% |
| HCLTECH | 28-Apr-26 | CE | 1,370.00 | 74.50 | 19.55 35.58% |
78.10 65.00 |
27,300 | 78 | 20.08 | 20,650 | 2,450 13.46% |
| OBEROIRLTY | 28-Apr-26 | CE | 1,420.00 | 139.00 | 20.25 17.05% |
142.20 122.20 |
27,300 | 78 | 35.16 | 70,350 | -6,650 -8.64% |
| GODREJPROP | 28-Apr-26 | CE | 1,760.00 | 20.45 | 2.05 11.14% |
24.45 15.00 |
27,225 | 99 | 5.71 | 13,750 | 6,325 85.19% |
| INDUSTOWER | 28-Apr-26 | CE | 500.00 | 0.60 | -0.05 -7.69% |
0.60 0.60 |
27,200 | 16 | 0.16 | 120,700 | 0 0.00% |
| CGPOWER | 28-Apr-26 | CE | 820.00 | 1.55 | 0.55 55.00% |
2.00 1.55 |
27,200 | 32 | 0.45 | 97,750 | 15,300 18.56% |
| LAURUSLABS | 28-Apr-26 | CE | 1,180.00 | 6.20 | -0.60 -8.82% |
8.65 6.20 |
27,200 | 32 | 1.93 | 16,150 | 12,750 375.00% |
| DMART | 28-Apr-26 | CE | 5,200.00 | 6.90 | 3.65 112.31% |
10.50 6.25 |
27,150 | 181 | 2.27 | 17,250 | 17,250 0.00% |
| TRENT | 28-Apr-26 | CE | 3,500.00 | 350.00 | -20.25 -5.47% |
410.85 345.80 |
27,100 | 271 | 102.63 | 86,500 | -9,200 -9.61% |
| SUZLON | 26-May-26 | CE | 42.00 | 3.02 | -2.41 -44.38% |
3.10 3.02 |
27,075 | 3 | 0.83 | 27,075 | 27,075 0.00% |
| AUBANK | 28-Apr-26 | CE | 1,100.00 | 0.65 | -0.35 -35.00% |
0.70 0.50 |
27,000 | 27 | 0.17 | 43,000 | 11,000 34.38% |
| COALINDIA | 28-Apr-26 | CE | 525.00 | 0.70 | -0.05 -6.67% |
0.90 0.65 |
27,000 | 20 | 0.22 | 37,800 | 2,700 7.69% |
| NAUKRI | 28-Apr-26 | CE | 1,120.00 | 6.40 | 1.35 26.73% |
6.80 5.20 |
27,000 | 72 | 1.66 | 19,500 | 11,625 147.62% |
| ONGC | 28-Apr-26 | CE | 322.00 | 1.00 | 0.05 5.26% |
1.00 0.95 |
27,000 | 12 | 0.27 | 222,750 | -4,500 -1.98% |
| BLUESTARCO | 28-Apr-26 | CE | 1,640.00 | 33.55 | -12.10 -26.51% |
34.10 26.40 |
26,975 | 83 | 8.32 | 38,025 | 3,250 9.35% |
| NIFTY | 26-May-26 | CE | 26,300.00 | 33.50 | -1.55 -4.42% |
35.75 28.65 |
26,975 | 415 | 8.31 | 23,595 | -6,305 -21.09% |
| KEI | 28-Apr-26 | CE | 4,150.00 | 203.45 | 27.40 15.56% |
216.40 125.10 |
26,775 | 153 | 49.32 | 34,650 | 1,225 3.66% |
| PIIND | 28-Apr-26 | CE | 2,840.00 | 96.15 | 1.95 2.07% |
97.00 75.00 |
26,775 | 153 | 23.16 | 28,700 | 6,300 28.13% |
| ETERNAL | 26-May-26 | CE | 260.00 | 7.00 | -1.00 -12.50% |
7.71 6.41 |
26,675 | 11 | 1.83 | 19,400 | 9,700 100.00% |
| ICICIGI | 28-Apr-26 | CE | 1,760.00 | 41.25 | 4.30 11.64% |
42.50 32.35 |
26,650 | 82 | 10.23 | 26,650 | 15,275 134.29% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,675.00 | 377.65 | -5.55 -1.45% |
391.75 296.45 |
26,640 | 14 | 93.90 | 9,960 | 600 6.41% |
| INDUSINDBK | 28-Apr-26 | CE | 880.00 | 4.20 | -1.20 -22.22% |
4.45 3.80 |
26,600 | 38 | 1.07 | 103,600 | 7,000 7.25% |
| LT | 28-Apr-26 | CE | 3,620.00 | 194.00 | -9.45 -4.64% |
203.85 167.95 |
26,600 | 152 | 49.93 | 78,050 | -6,650 -7.85% |
| PETRONET | 28-Apr-26 | CE | 240.00 | 21.60 | 1.14 5.57% |
21.60 20.20 |
26,600 | 14 | 5.56 | 305,900 | 0 0.00% |
| ASIANPAINT | 28-Apr-26 | CE | 2,360.00 | 18.60 | -1.10 -5.58% |
18.60 14.60 |
26,500 | 106 | 4.53 | 40,500 | -2,500 -5.81% |
| MARUTI | 28-Apr-26 | CE | 13,300.00 | 188.00 | 21.85 13.15% |
196.00 136.70 |
26,450 | 529 | 43.13 | 12,600 | 250 2.02% |
| HDFCBANK | 28-Apr-26 | CE | 705.00 | 69.90 | 8.85 14.50% |
71.95 67.80 |
26,400 | 48 | 18.39 | 53,900 | 0 0.00% |
| HDFCBANK | 28-Apr-26 | CE | 715.00 | 65.35 | 0.15 0.23% |
65.70 58.75 |
26,400 | 48 | 16.15 | 136,950 | -18,700 -12.01% |
| ULTRACEMCO | 28-Apr-26 | CE | 10,900.00 | 387.50 | -41.00 -9.57% |
413.40 341.05 |
26,400 | 528 | 100.63 | 10,300 | 1,550 17.71% |
| LUPIN | 28-Apr-26 | CE | 2,440.00 | 15.45 | 2.95 23.60% |
17.30 12.80 |
26,350 | 62 | 3.89 | 29,325 | 3,825 15.00% |
| ADANIENSOL | 28-Apr-26 | CE | 970.00 | 61.25 | -3.35 -5.19% |
62.60 57.75 |
26,325 | 39 | 15.76 | 199,125 | -12,150 -5.75% |
| BANKBARODA | 28-Apr-26 | CE | 297.50 | 0.79 | -0.28 -26.17% |
0.79 0.68 |
26,325 | 9 | 0.19 | 40,950 | 0 0.00% |
| JSWSTEEL | 28-Apr-26 | CE | 1,400.00 | 0.65 | -0.05 -7.14% |
0.65 0.45 |
26,325 | 39 | 0.14 | 58,050 | 9,450 19.44% |
| NIFTY | 30-Jun-26 | CE | 30,000.00 | 12.00 | -0.05 -0.41% |
12.45 11.25 |
26,325 | 405 | 3.09 | 323,590 | 4,680 1.47% |
| CHOLAFIN | 26-May-26 | CE | 1,400.00 | 87.60 | 11.00 14.36% |
90.85 77.50 |
26,250 | 42 | 22.73 | 11,875 | 2,500 26.67% |
| DRREDDY | 28-Apr-26 | CE | 1,330.00 | 2.65 | -1.55 -36.90% |
3.35 2.45 |
26,250 | 42 | 0.69 | 38,750 | 1,875 5.08% |
| AMBUJACEM | 28-Apr-26 | CE | 405.00 | 27.25 | -6.40 -19.02% |
30.00 25.75 |
26,250 | 25 | 7.06 | 347,550 | 0 0.00% |
| NATIONALUM | 26-May-26 | CE | 420.00 | 25.60 | 1.90 8.02% |
28.45 24.60 |
26,250 | 7 | 6.75 | 37,500 | 3,750 11.11% |
| NATIONALUM | 28-Apr-26 | CE | 397.50 | 27.40 | 2.65 10.71% |
29.20 27.40 |
26,250 | 7 | 7.38 | 108,750 | 0 0.00% |
| OBEROIRLTY | 28-Apr-26 | CE | 1,680.00 | 13.70 | -31.55 -69.72% |
14.95 11.00 |
26,250 | 75 | 3.48 | 16,100 | 16,100 0.00% |
| SBIN | 28-Apr-26 | CE | 975.00 | 65.70 | -1.00 -1.50% |
69.80 63.15 |
26,250 | 35 | 16.99 | 106,500 | 17,250 19.33% |
| TCS | 26-May-26 | CE | 2,500.00 | 143.75 | 30.25 26.65% |
147.25 103.60 |
26,250 | 150 | 34.21 | 25,550 | 875 3.55% |
| NIFTY | 21-Apr-26 | CE | 25,200.00 | 10.15 | 0.20 2.01% |
10.15 5.65 |
26,130 | 402 | 2.21 | 15,990 | 9,490 146.00% |
| TATAPOWER | 26-May-26 | CE | 400.00 | 14.40 | 0.80 5.88% |
14.85 11.80 |
26,100 | 18 | 3.53 | 37,700 | 17,400 85.71% |
| SIEMENS | 28-Apr-26 | CE | 3,150.00 | 83.30 | -0.15 -0.18% |
89.80 69.15 |
26,075 | 149 | 21.40 | 17,150 | 1,050 6.52% |
| TCS | 28-Apr-26 | CE | 2,300.00 | 262.00 | 53.75 25.81% |
262.00 203.00 |
26,075 | 149 | 63.05 | 203,175 | -700 -0.34% |
| BLUESTARCO | 28-Apr-26 | CE | 1,680.00 | 22.40 | -10.25 -31.39% |
31.05 18.70 |
26,000 | 80 | 5.63 | 18,200 | -2,925 -13.85% |
| KOTAKBANK | 28-Apr-26 | CE | 405.00 | 0.85 | -0.15 -15.00% |
1.00 0.75 |
26,000 | 13 | 0.23 | 176,000 | -8,000 -4.35% |
| UNITDSPR | 28-Apr-26 | CE | 1,420.00 | 2.40 | -0.10 -4.00% |
3.85 2.00 |
26,000 | 65 | 0.67 | 11,600 | -2,800 -19.44% |
| ICICIBANK | 28-Apr-26 | CE | 1,460.00 | 0.65 | -0.20 -23.53% |
0.80 0.60 |
25,900 | 37 | 0.16 | 184,100 | -700 -0.38% |
| KAYNES | 28-Apr-26 | CE | 3,950.00 | 103.75 | -8.60 -7.65% |
121.50 84.35 |
25,900 | 259 | 26.41 | 8,400 | -300 -3.45% |
| POLICYBZR | 28-Apr-26 | CE | 1,580.00 | 20.50 | -4.50 -18.00% |
22.25 17.40 |
25,900 | 74 | 5.03 | 29,050 | 8,050 38.33% |
| HDFCBANK | 28-Apr-26 | CE | 925.00 | 0.90 | -0.10 -10.00% |
0.95 0.80 |
25,850 | 47 | 0.24 | 114,400 | 15,400 15.56% |
| NIFTY | 26-May-26 | CE | 24,300.00 | 298.80 | 5.00 1.70% |
312.65 243.75 |
25,805 | 397 | 70.31 | 46,930 | -260 -0.55% |
| TVSMOTOR | 28-Apr-26 | CE | 3,520.00 | 107.40 | -13.95 -11.50% |
108.50 90.00 |
25,725 | 147 | 25.49 | 27,650 | 2,100 8.22% |
| TATAELXSI | 28-Apr-26 | CE | 4,450.00 | 148.00 | 28.45 23.80% |
163.25 117.75 |
25,700 | 257 | 36.99 | 4,500 | 3,200 246.15% |
| NIFTY | 07-Apr-26 | CE | 21,800.00 | 1,322.80 | 138.10 11.66% |
1,327.70 928.70 |
25,675 | 395 | 290.82 | 30,095 | -6,565 -17.91% |
| ULTRACEMCO | 28-Apr-26 | CE | 10,800.00 | 442.00 | -43.75 -9.01% |
463.80 393.15 |
25,650 | 513 | 109.69 | 13,100 | 3,950 43.17% |
| NIFTY | 26-May-26 | CE | 24,200.00 | 340.25 | 11.15 3.39% |
341.95 268.40 |
25,610 | 394 | 79.92 | 37,830 | -845 -2.18% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 8,800.00 | 434.90 | 58.80 15.63% |
445.80 304.80 |
25,575 | 341 | 94.96 | 31,050 | 675 2.22% |
| DIXON | 28-Apr-26 | CE | 10,400.00 | 436.10 | 23.75 5.76% |
455.95 342.15 |
25,500 | 510 | 105.87 | 37,300 | 1,550 4.34% |
| LAURUSLABS | 28-Apr-26 | CE | 1,220.00 | 3.00 | -0.70 -18.92% |
4.55 3.00 |
25,500 | 30 | 0.99 | 73,950 | 850 1.16% |
| BOSCHLTD | 28-Apr-26 | CE | 33,000.00 | 1,731.50 | 68.30 4.11% |
1,731.50 1,215.70 |
25,400 | 1,016 | 371.31 | 8,825 | -2,075 -19.04% |
| GODFRYPHLP | 28-Apr-26 | CE | 2,160.00 | 26.30 | -5.75 -17.94% |
36.00 22.50 |
25,300 | 92 | 6.88 | 14,575 | 6,050 70.97% |
| TATACONSUM | 28-Apr-26 | CE | 1,110.00 | 13.20 | -0.10 -0.75% |
13.30 10.40 |
25,300 | 46 | 3.14 | 11,000 | 2,200 25.00% |
| DMART | 28-Apr-26 | CE | 5,100.00 | 9.95 | -2.35 -19.11% |
16.45 9.75 |
25,200 | 168 | 3.30 | 7,200 | 7,200 0.00% |
| AMBUJACEM | 26-May-26 | CE | 450.00 | 11.60 | -2.00 -14.71% |
11.75 10.70 |
25,200 | 24 | 2.83 | 23,100 | 19,950 633.33% |
| GAIL | 28-Apr-26 | CE | 135.00 | 12.21 | 1.38 12.74% |
12.50 10.75 |
25,200 | 8 | 3.00 | 715,050 | -3,150 -0.44% |
| GAIL | 28-Apr-26 | CE | 161.00 | 0.61 | 0.09 17.31% |
0.61 0.52 |
25,200 | 8 | 0.14 | 31,500 | -9,450 -23.08% |
| HAL | 28-Apr-26 | CE | 4,600.00 | 3.95 | 0.10 2.60% |
4.00 2.80 |
25,200 | 168 | 0.80 | 82,500 | 1,050 1.29% |
| HDFCAMC | 28-Apr-26 | CE | 2,300.00 | 125.40 | -31.90 -20.28% |
144.00 120.90 |
25,200 | 84 | 33.36 | 43,200 | -2,400 -5.26% |
| HINDUNILVR | 28-Apr-26 | CE | 1,980.00 | 150.30 | 27.40 22.29% |
151.30 105.15 |
25,200 | 84 | 31.50 | 16,500 | 3,600 27.91% |
| ICICIBANK | 28-Apr-26 | CE | 1,190.00 | 75.20 | 7.90 11.74% |
76.75 57.50 |
25,200 | 36 | 16.01 | 91,700 | -8,400 -8.39% |
| MARICO | 28-Apr-26 | CE | 805.00 | 3.75 | 0.15 4.17% |
3.95 3.05 |
25,200 | 21 | 0.88 | 54,000 | 9,600 21.62% |
| VOLTAS | 26-May-26 | CE | 1,400.00 | 20.90 | -4.25 -16.90% |
23.40 18.40 |
25,125 | 67 | 5.22 | 28,125 | -1,500 -5.06% |
| MARUTI | 28-Apr-26 | CE | 13,400.00 | 157.00 | 17.65 12.67% |
166.55 114.50 |
25,050 | 501 | 35.26 | 21,950 | 2,000 10.03% |
| INOXWIND | 28-Apr-26 | CE | 87.50 | 2.08 | -0.39 -15.79% |
2.10 1.81 |
25,025 | 7 | 0.51 | 289,575 | 0 0.00% |
| KEI | 28-Apr-26 | CE | 4,250.00 | 164.40 | 27.60 20.18% |
165.35 133.75 |
25,025 | 143 | 38.44 | 11,375 | 5,950 109.68% |
| NIFTY | 28-Apr-26 | CE | 27,100.00 | 3.95 | 0.05 1.28% |
4.05 3.20 |
25,025 | 385 | 0.92 | 70,330 | -3,315 -4.50% |
| DABUR | 28-Apr-26 | CE | 455.00 | 1.75 | -0.20 -10.26% |
1.90 1.65 |
25,000 | 20 | 0.44 | 57,500 | -5,000 -8.00% |
| NYKAA | 28-Apr-26 | CE | 285.00 | 0.66 | -0.55 -45.45% |
0.75 0.60 |
25,000 | 8 | 0.17 | 109,375 | -21,875 -16.67% |
| PIDILITIND | 28-Apr-26 | CE | 1,290.00 | 44.85 | 0.55 1.24% |
45.00 35.35 |
25,000 | 50 | 10.04 | 60,500 | -15,000 -19.87% |
| TORNTPHARM | 28-Apr-26 | CE | 4,050.00 | 115.00 | 8.15 7.63% |
131.45 94.80 |
25,000 | 100 | 28.80 | 6,750 | 4,250 170.00% |
| OFSS | 28-Apr-26 | CE | 7,800.00 | 75.15 | 19.50 35.04% |
87.70 58.40 |
24,975 | 333 | 19.38 | 9,000 | -4,425 -32.96% |
| SIEMENS | 28-Apr-26 | CE | 3,500.00 | 13.30 | -0.80 -5.67% |
14.50 10.75 |
24,850 | 142 | 3.26 | 68,600 | -175 -0.25% |
| NIFTY | 26-May-26 | CE | 25,200.00 | 103.50 | 0.55 0.53% |
104.05 83.95 |
24,830 | 382 | 23.52 | 38,350 | -5,915 -13.36% |
| BANKNIFTY | 28-Apr-26 | CE | 59,400.00 | 28.15 | -3.65 -11.48% |
33.70 23.45 |
24,750 | 825 | 7.17 | 10,740 | 5,040 88.42% |
| INDIGO | 28-Apr-26 | CE | 5,100.00 | 10.80 | -2.20 -16.92% |
11.95 9.00 |
24,750 | 165 | 2.57 | 52,950 | -3,150 -5.61% |
| TATACONSUM | 28-Apr-26 | CE | 1,170.00 | 2.90 | 0.00 0.00% |
3.35 2.55 |
24,750 | 45 | 0.74 | 14,850 | -8,250 -35.71% |
| ADANIENT | 28-Apr-26 | CE | 2,400.00 | 1.30 | -0.90 -40.91% |
1.70 1.20 |
24,720 | 80 | 0.36 | 73,233 | 7,107 10.75% |
| BLUESTARCO | 28-Apr-26 | CE | 1,720.00 | 15.30 | -8.15 -34.75% |
16.85 13.10 |
24,700 | 76 | 3.63 | 13,000 | 7,800 150.00% |
| PETRONET | 28-Apr-26 | CE | 245.00 | 17.38 | -0.07 -0.40% |
17.58 16.80 |
24,700 | 13 | 4.26 | 617,500 | 3,800 0.62% |
| PAYTM | 28-Apr-26 | CE | 1,070.00 | 24.80 | -2.15 -7.98% |
29.30 23.50 |
24,650 | 34 | 6.35 | 12,325 | 4,350 54.55% |
| TORNTPOWER | 28-Apr-26 | CE | 1,380.00 | 65.00 | 6.55 11.21% |
67.00 50.00 |
24,650 | 58 | 14.43 | 33,150 | 2,975 9.86% |
| MAZDOCK | 28-Apr-26 | CE | 2,380.00 | 84.40 | -2.05 -2.37% |
92.20 76.05 |
24,600 | 123 | 20.99 | 24,000 | -200 -0.83% |
| HCLTECH | 28-Apr-26 | CE | 1,470.00 | 22.00 | 13.55 160.36% |
29.80 22.00 |
24,500 | 70 | 6.11 | 4,200 | 4,200 0.00% |
| HINDZINC | 28-Apr-26 | CE | 505.00 | 45.10 | 8.70 23.90% |
46.20 38.60 |
24,500 | 20 | 10.51 | 154,350 | -4,900 -3.08% |
| KFINTECH | 28-Apr-26 | CE | 960.00 | 13.55 | -7.75 -36.38% |
15.00 11.25 |
24,500 | 49 | 3.20 | 17,000 | 3,500 25.93% |
| KAYNES | 28-Apr-26 | CE | 4,300.00 | 32.25 | -7.40 -18.66% |
41.15 28.80 |
24,500 | 245 | 8.36 | 22,400 | 500 2.28% |
| POLICYBZR | 28-Apr-26 | CE | 1,520.00 | 38.25 | -4.85 -11.25% |
39.95 29.40 |
24,500 | 70 | 8.68 | 96,600 | 2,800 2.99% |
| SONACOMS | 28-Apr-26 | CE | 525.00 | 17.50 | 7.10 68.27% |
17.55 15.95 |
24,500 | 20 | 4.16 | 22,050 | 12,250 125.00% |
| NIFTY | 28-Apr-26 | CE | 24,750.00 | 49.85 | -0.65 -1.29% |
50.00 38.10 |
24,440 | 376 | 10.83 | 44,980 | 4,420 10.90% |
| MFSL | 28-Apr-26 | CE | 1,560.00 | 23.70 | -3.50 -12.87% |
24.70 18.95 |
24,400 | 61 | 5.14 | 14,800 | 8,000 117.65% |
| UPL | 28-Apr-26 | CE | 710.00 | 1.40 | 0.25 21.74% |
1.70 1.35 |
24,390 | 18 | 0.38 | 51,490 | 8,130 18.75% |
| DRREDDY | 28-Apr-26 | CE | 1,380.00 | 1.30 | -0.30 -18.75% |
1.50 1.15 |
24,375 | 39 | 0.32 | 26,250 | 625 2.44% |
| GLENMARK | 28-Apr-26 | CE | 2,220.00 | 30.90 | -1.10 -3.44% |
41.05 27.55 |
24,375 | 65 | 8.36 | 24,000 | 1,125 4.92% |
| ICICIGI | 28-Apr-26 | CE | 1,900.00 | 7.85 | 1.25 18.94% |
7.90 6.70 |
24,375 | 75 | 1.75 | 69,875 | 11,700 20.11% |
| IOC | 26-May-26 | CE | 200.00 | 0.35 | -0.05 -12.50% |
0.38 0.35 |
24,375 | 5 | 0.09 | 146,250 | 24,375 20.00% |
| MCX | 28-Apr-26 | CE | 2,860.00 | 23.00 | -4.40 -16.06% |
25.80 19.00 |
24,375 | 39 | 5.22 | 19,375 | 625 3.33% |
| VOLTAS | 28-Apr-26 | CE | 1,160.00 | 93.15 | -22.70 -19.59% |
107.95 84.70 |
24,375 | 65 | 22.27 | 26,250 | 1,125 4.48% |
| NIFTY | 26-May-26 | CE | 23,300.00 | 771.70 | 44.80 6.16% |
771.70 628.90 |
24,310 | 374 | 175.45 | 60,515 | 3,185 5.56% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 9,700.00 | 64.00 | 9.40 17.22% |
69.75 41.40 |
24,300 | 324 | 12.83 | 18,675 | -150 -0.80% |
| HDFCAMC | 28-Apr-26 | CE | 2,320.00 | 114.35 | -29.05 -20.26% |
129.00 109.05 |
24,300 | 81 | 28.51 | 47,700 | 0 0.00% |
| MARUTI | 28-Apr-26 | CE | 14,500.00 | 22.55 | 2.15 10.54% |
23.00 14.25 |
24,300 | 486 | 4.44 | 45,900 | -5,150 -10.09% |
| ETERNAL | 26-May-26 | CE | 270.00 | 4.50 | -0.86 -16.04% |
5.04 3.99 |
24,250 | 10 | 1.10 | 65,475 | 21,825 50.00% |
| ETERNAL | 28-Apr-26 | CE | 340.00 | 0.07 | -0.03 -30.00% |
0.12 0.06 |
24,250 | 10 | 0.02 | 31,525 | -7,275 -18.75% |
| BEL | 26-May-26 | CE | 470.00 | 8.30 | -19.70 -70.36% |
9.00 8.30 |
24,225 | 17 | 2.09 | 18,525 | 7,125 62.50% |
| AMBER | 28-Apr-26 | CE | 6,600.00 | 211.30 | -30.50 -12.61% |
242.00 175.40 |
24,200 | 242 | 51.44 | 12,600 | 700 5.88% |
| DIVISLAB | 28-Apr-26 | CE | 5,950.00 | 134.00 | -1.35 -1.00% |
169.85 100.00 |
24,200 | 242 | 33.63 | 9,200 | -2,100 -18.58% |
| HDFCBANK | 28-Apr-26 | CE | 660.00 | 113.50 | -0.25 -0.22% |
115.00 105.85 |
24,200 | 44 | 27.09 | 343,750 | 5,500 1.63% |
| IREDA | 28-Apr-26 | CE | 135.00 | 0.45 | -0.18 -28.57% |
0.53 0.41 |
24,150 | 7 | 0.11 | 262,200 | 13,800 5.56% |
| LT | 26-May-26 | CE | 4,200.00 | 43.00 | -0.50 -1.15% |
45.20 35.70 |
24,150 | 138 | 9.93 | 44,100 | 4,900 12.50% |
| LT | 28-Apr-26 | CE | 3,640.00 | 181.40 | -9.00 -4.73% |
190.35 159.00 |
24,150 | 138 | 42.60 | 103,075 | -1,050 -1.01% |
| DIVISLAB | 28-Apr-26 | CE | 5,700.00 | 269.05 | -2.85 -1.05% |
319.20 208.60 |
24,100 | 241 | 64.48 | 13,600 | 3,400 33.33% |
| NIFTY | 21-Apr-26 | CE | 22,200.00 | 1,150.00 | 74.40 6.92% |
1,150.00 900.00 |
24,050 | 370 | 253.23 | 14,495 | -7,410 -33.83% |
| BHARATFORG | 28-Apr-26 | CE | 1,840.00 | 13.15 | -0.35 -2.59% |
13.60 8.15 |
24,000 | 48 | 2.57 | 39,500 | 4,000 11.27% |
| INDHOTEL | 28-Apr-26 | CE | 670.00 | 2.35 | 0.40 20.51% |
2.90 2.35 |
24,000 | 24 | 0.62 | 68,000 | 4,000 6.25% |
| PIDILITIND | 28-Apr-26 | CE | 1,340.00 | 22.35 | 0.60 2.76% |
22.55 16.95 |
24,000 | 48 | 4.57 | 35,000 | 9,500 37.25% |
| WIPRO | 28-Apr-26 | CE | 177.50 | 26.05 | 6.77 35.11% |
26.39 25.58 |
24,000 | 8 | 6.25 | 60,000 | 3,000 5.26% |
| NIFTY | 28-Apr-26 | CE | 24,850.00 | 39.75 | -2.65 -6.25% |
41.15 32.10 |
23,985 | 369 | 9.00 | 26,585 | 7,345 38.18% |
| SHRIRAMFIN | 28-Apr-26 | CE | 1,150.00 | 1.70 | -0.10 -5.56% |
4.20 1.50 |
23,925 | 29 | 0.42 | 96,525 | -825 -0.85% |
| HINDALCO | 26-May-26 | CE | 1,000.00 | 33.00 | -7.70 -18.92% |
36.00 32.00 |
23,800 | 34 | 7.98 | 14,700 | 14,700 0.00% |
| INDUSINDBK | 28-Apr-26 | CE | 740.00 | 61.60 | -4.65 -7.02% |
64.25 56.25 |
23,800 | 34 | 14.21 | 57,400 | 3,500 6.49% |
| LT | 28-Apr-26 | CE | 3,960.00 | 41.55 | -3.10 -6.94% |
43.75 33.20 |
23,800 | 136 | 9.44 | 16,800 | -1,575 -8.57% |
| TORNTPOWER | 28-Apr-26 | CE | 1,550.00 | 9.15 | 1.15 14.38% |
10.05 7.35 |
23,800 | 56 | 2.04 | 10,625 | 425 4.17% |
| ABB | 28-Apr-26 | CE | 6,700.00 | 65.50 | -0.65 -0.98% |
75.50 49.00 |
23,750 | 190 | 15.26 | 23,250 | 10,625 84.16% |
| BHARTIARTL | 28-Apr-26 | CE | 2,080.00 | 1.20 | -0.15 -11.11% |
1.45 1.10 |
23,750 | 50 | 0.28 | 22,325 | 5,225 30.56% |
| CONCOR | 28-Apr-26 | CE | 485.00 | 5.20 | -0.05 -0.95% |
5.55 4.75 |
23,750 | 19 | 1.23 | 13,750 | 0 0.00% |
| AXISBANK | 26-May-26 | CE | 1,300.00 | 38.00 | -1.00 -2.56% |
41.80 33.00 |
23,750 | 38 | 8.95 | 15,625 | 11,875 316.67% |
| AXISBANK | 28-Apr-26 | CE | 1,500.00 | 0.65 | -0.25 -27.78% |
0.70 0.50 |
23,750 | 38 | 0.14 | 123,125 | 1,875 1.55% |
| CIPLA | 28-Apr-26 | CE | 1,290.00 | 5.90 | -1.00 -14.49% |
8.05 5.05 |
23,625 | 63 | 1.53 | 42,375 | 13,500 46.75% |
| PPLPHARMA | 28-Apr-26 | CE | 180.00 | 0.06 | -0.02 -25.00% |
0.25 0.06 |
23,625 | 9 | 0.03 | 189,000 | 5,250 2.86% |
| GRASIM | 28-Apr-26 | CE | 2,900.00 | 11.20 | -1.15 -9.31% |
11.80 9.80 |
23,500 | 94 | 2.56 | 57,000 | 11,000 23.91% |
| JIOFIN | 28-Apr-26 | CE | 310.00 | 0.17 | -0.07 -29.17% |
0.27 0.16 |
23,500 | 10 | 0.05 | 441,800 | 4,700 1.08% |
| NUVAMA | 28-Apr-26 | CE | 1,260.00 | 18.60 | -2.90 -13.49% |
21.00 17.30 |
23,500 | 47 | 4.36 | 12,000 | -7,500 -38.46% |
| SAIL | 28-Apr-26 | CE | 182.00 | 1.40 | 1.30 1,300.00% |
1.40 1.06 |
23,500 | 5 | 0.28 | 14,100 | 0 0.00% |
| PHOENIXLTD | 28-Apr-26 | CE | 1,660.00 | 29.70 | 10.95 58.40% |
30.20 19.25 |
23,450 | 67 | 5.76 | 12,250 | -2,450 -16.67% |
| PHOENIXLTD | 28-Apr-26 | CE | 1,760.00 | 8.25 | 3.40 70.10% |
9.25 6.35 |
23,450 | 67 | 1.82 | 15,400 | 8,750 131.58% |
| TVSMOTOR | 28-Apr-26 | CE | 3,480.00 | 126.50 | -15.40 -10.85% |
130.65 104.60 |
23,450 | 134 | 27.88 | 19,600 | -1,050 -5.08% |
| CROMPTON | 28-Apr-26 | CE | 220.00 | 19.81 | -0.48 -2.37% |
19.87 18.24 |
23,400 | 13 | 4.47 | 82,800 | -10,800 -11.54% |
| CROMPTON | 28-Apr-26 | CE | 257.50 | 2.31 | -0.17 -6.85% |
2.40 2.17 |
23,400 | 13 | 0.53 | 84,600 | 9,000 11.90% |
| EXIDEIND | 26-May-26 | CE | 330.00 | 6.55 | -20.60 -75.87% |
6.55 5.90 |
23,400 | 13 | 1.43 | 19,800 | 19,800 0.00% |
| PNBHOUSING | 28-Apr-26 | CE | 830.00 | 30.00 | -1.50 -4.76% |
31.50 28.05 |
23,400 | 36 | 7.03 | 23,400 | 8,450 56.52% |
| LUPIN | 28-Apr-26 | CE | 2,240.00 | 96.45 | 11.50 13.54% |
104.00 78.30 |
23,375 | 55 | 21.59 | 44,625 | -2,975 -6.25% |
| FINNIFTY | 28-Apr-26 | CE | 27,000.00 | 45.50 | -8.15 -15.19% |
56.15 39.30 |
23,280 | 27 | 10.58 | 19,560 | 6,540 50.23% |
| ADANIPORTS | 28-Apr-26 | CE | 1,320.00 | 98.00 | -10.10 -9.34% |
106.00 96.15 |
23,275 | 49 | 23.58 | 154,375 | -1,900 -1.22% |
| SBIN | 28-Apr-26 | CE | 900.00 | 134.90 | -6.70 -4.73% |
138.25 125.05 |
23,250 | 31 | 30.44 | 521,250 | -750 -0.14% |
| TMPV | 26-May-26 | CE | 300.00 | 24.80 | 0.50 2.06% |
24.80 22.00 |
23,200 | 29 | 5.28 | 59,200 | 4,000 7.25% |
| BRITANNIA | 28-Apr-26 | CE | 5,800.00 | 50.90 | -2.85 -5.30% |
55.75 40.85 |
23,125 | 185 | 11.24 | 14,750 | 625 4.42% |
| DRREDDY | 28-Apr-26 | CE | 1,130.00 | 78.50 | -13.10 -14.30% |
83.90 67.60 |
23,125 | 37 | 16.73 | 10,625 | 6,250 142.86% |
| HDFCBANK | 28-Apr-26 | CE | 960.00 | 0.55 | 0.00 0.00% |
0.60 0.45 |
23,100 | 42 | 0.12 | 191,400 | -7,700 -3.87% |
| LICI | 28-Apr-26 | CE | 770.00 | 13.65 | -1.70 -11.07% |
13.65 12.00 |
23,100 | 33 | 2.95 | 99,400 | 4,200 4.41% |
| SHRIRAMFIN | 28-Apr-26 | CE | 860.00 | 90.45 | -0.10 -0.11% |
90.45 79.95 |
23,100 | 28 | 19.59 | 132,000 | 3,300 2.56% |
| TATACONSUM | 28-Apr-26 | CE | 1,090.00 | 19.15 | 0.25 1.32% |
20.00 17.45 |
23,100 | 42 | 4.39 | 13,750 | -5,500 -28.57% |
| BANKNIFTY | 28-Apr-26 | CE | 58,800.00 | 36.10 | 10.10 38.85% |
43.05 33.65 |
23,040 | 768 | 8.85 | 13,680 | 4,140 43.40% |
| ASIANPAINT | 28-Apr-26 | CE | 2,380.00 | 15.00 | -1.25 -7.69% |
15.25 12.40 |
23,000 | 92 | 3.18 | 49,500 | -2,750 -5.26% |
| INDHOTEL | 28-Apr-26 | CE | 570.00 | 41.90 | 1.00 2.44% |
44.30 30.75 |
23,000 | 23 | 8.49 | 44,000 | 8,000 22.22% |
| JSWENERGY | 28-Apr-26 | CE | 515.00 | 8.15 | -2.85 -25.91% |
9.10 7.05 |
23,000 | 23 | 1.87 | 34,000 | 5,000 17.24% |
| LTM | 28-Apr-26 | CE | 4,550.00 | 110.00 | 42.40 62.72% |
115.70 70.00 |
22,950 | 153 | 23.51 | 9,300 | 4,500 93.75% |
| LAURUSLABS | 28-Apr-26 | CE | 1,030.00 | 58.60 | -1.85 -3.06% |
68.00 54.90 |
22,950 | 27 | 14.11 | 129,200 | 850 0.66% |
| MARUTI | 28-Apr-26 | CE | 13,600.00 | 112.30 | 14.85 15.24% |
116.65 80.90 |
22,950 | 459 | 22.42 | 15,750 | 650 4.30% |
| NAUKRI | 28-Apr-26 | CE | 980.00 | 56.60 | 8.40 17.43% |
58.30 45.30 |
22,875 | 61 | 12.34 | 67,875 | -5,250 -7.18% |
| DMART | 28-Apr-26 | CE | 4,750.00 | 50.20 | 37.45 293.73% |
75.70 50.00 |
22,800 | 152 | 14.44 | 7,200 | 7,200 0.00% |
| FINNIFTY | 28-Apr-26 | CE | 24,500.00 | 820.00 | -48.40 -5.57% |
911.20 680.95 |
22,800 | 5 | 181.59 | 3,000 | 180 6.38% |
| MFSL | 28-Apr-26 | CE | 1,460.00 | 71.40 | -7.05 -8.99% |
73.00 59.00 |
22,800 | 57 | 14.49 | 22,800 | 0 0.00% |
| BDL | 28-Apr-26 | CE | 1,100.00 | 149.00 | 4.00 2.76% |
155.10 139.00 |
22,750 | 65 | 33.42 | 183,400 | -4,550 -2.42% |
| ABB | 28-Apr-26 | CE | 6,150.00 | 272.85 | 11.75 4.50% |
290.65 206.70 |
22,625 | 181 | 55.08 | 22,875 | 1,000 4.57% |
| CONCOR | 28-Apr-26 | CE | 400.00 | 57.75 | 1.85 3.31% |
59.00 55.80 |
22,500 | 18 | 12.98 | 25,000 | 8,750 53.85% |
| KAYNES | 28-Apr-26 | CE | 3,500.00 | 333.10 | 0.00 0.00% |
365.00 280.55 |
22,500 | 225 | 74.24 | 69,100 | 1,700 2.52% |
| LTM | 28-Apr-26 | CE | 4,200.00 | 302.75 | 87.35 40.55% |
308.70 233.00 |
22,500 | 150 | 60.68 | 57,300 | -1,950 -3.29% |
| NATIONALUM | 28-Apr-26 | CE | 370.00 | 47.90 | 3.95 8.99% |
50.80 47.90 |
22,500 | 6 | 10.98 | 716,250 | -3,750 -0.52% |
| NATIONALUM | 28-Apr-26 | CE | 392.50 | 30.10 | 0.75 2.56% |
34.60 30.10 |
22,500 | 6 | 7.25 | 303,750 | 7,500 2.53% |
| NUVAMA | 28-Apr-26 | CE | 1,320.00 | 7.75 | -2.00 -20.51% |
8.80 4.70 |
22,500 | 45 | 1.67 | 18,500 | 2,000 12.12% |
| PRESTIGE | 28-Apr-26 | CE | 1,120.00 | 127.65 | 29.35 29.86% |
136.75 100.00 |
22,500 | 50 | 28.76 | 71,550 | -4,050 -5.36% |
| RELIANCE | 28-Apr-26 | CE | 1,100.00 | 206.80 | -5.05 -2.38% |
209.50 198.00 |
22,500 | 45 | 45.61 | 628,500 | 5,500 0.88% |
| SBIN | 28-Apr-26 | CE | 930.00 | 109.35 | -6.10 -5.28% |
110.55 101.00 |
22,500 | 30 | 23.64 | 60,750 | -3,000 -4.71% |
| VBL | 28-Apr-26 | CE | 385.00 | 25.85 | -0.50 -1.90% |
25.85 23.85 |
22,500 | 20 | 5.56 | 105,750 | 2,250 2.17% |
| MIDCPNIFTY | 28-Apr-26 | CE | 15,000.00 | 2.85 | -0.30 -9.52% |
3.50 2.70 |
22,440 | 64 | 0.69 | 52,440 | 10,320 24.50% |
| TATATECH | 28-Apr-26 | CE | 545.00 | 23.60 | 2.00 9.26% |
25.00 20.50 |
22,400 | 28 | 5.21 | 14,400 | 1,600 12.50% |
| NIFTY | 28-Apr-26 | CE | 22,650.00 | 905.50 | 52.05 6.10% |
905.50 681.00 |
22,360 | 344 | 176.11 | 72,865 | 1,105 1.54% |
| BHARTIARTL | 26-May-26 | CE | 2,000.00 | 16.10 | 3.10 23.85% |
16.95 13.50 |
22,325 | 47 | 3.36 | 30,875 | 10,925 54.76% |
| NIFTY | 28-Apr-26 | CE | 24,950.00 | 34.20 | -0.85 -2.43% |
34.80 26.70 |
22,295 | 343 | 6.89 | 44,265 | 4,940 12.56% |
| GODREJPROP | 28-Apr-26 | CE | 1,740.00 | 25.00 | 2.70 12.11% |
28.50 16.00 |
22,275 | 81 | 5.63 | 21,450 | 5,500 34.48% |
| BANKNIFTY | 26-May-26 | CE | 53,000.00 | 2,100.40 | -83.75 -3.83% |
2,150.00 1,799.75 |
22,260 | 742 | 428.72 | 30,540 | 1,710 5.93% |
| TORNTPHARM | 28-Apr-26 | CE | 4,400.00 | 13.35 | -2.15 -13.87% |
18.55 12.75 |
22,250 | 89 | 3.76 | 49,750 | -13,750 -21.65% |
| ADANIGREEN | 28-Apr-26 | CE | 860.00 | 91.70 | 1.35 1.49% |
93.00 80.00 |
22,200 | 37 | 19.19 | 142,200 | 1,200 0.85% |
| GLENMARK | 28-Apr-26 | CE | 2,080.00 | 89.90 | -3.25 -3.49% |
108.95 79.30 |
22,125 | 59 | 20.83 | 10,875 | -10,125 -48.21% |
| COFORGE | 28-Apr-26 | CE | 1,120.00 | 131.65 | 13.25 11.19% |
141.80 121.00 |
22,125 | 59 | 29.11 | 516,375 | -375 -0.07% |
| SBILIFE | 28-Apr-26 | CE | 1,940.00 | 17.00 | -1.75 -9.33% |
20.50 13.35 |
22,125 | 59 | 3.34 | 15,750 | 1,875 13.51% |
| LAURUSLABS | 28-Apr-26 | CE | 1,010.00 | 72.45 | -1.70 -2.29% |
80.00 66.00 |
22,100 | 26 | 15.87 | 56,100 | 1,700 3.13% |
| PFC | 28-Apr-26 | CE | 452.50 | 2.25 | -0.20 -8.16% |
3.25 2.25 |
22,100 | 17 | 0.53 | 62,400 | 10,400 20.00% |
| SWIGGY | 28-Apr-26 | CE | 310.00 | 1.95 | -0.20 -9.30% |
2.10 1.65 |
22,100 | 17 | 0.40 | 122,200 | 0 0.00% |
| GAIL | 28-Apr-26 | CE | 163.00 | 0.51 | 0.03 6.25% |
0.51 0.42 |
22,050 | 7 | 0.10 | 63,000 | -12,600 -16.67% |
| HINDZINC | 28-Apr-26 | CE | 490.00 | 58.75 | 10.45 21.64% |
58.75 47.80 |
22,050 | 18 | 11.61 | 109,025 | -6,125 -5.32% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,960.00 | 2.10 | 0.05 2.44% |
2.90 1.70 |
22,000 | 88 | 0.47 | 37,000 | 13,250 55.79% |
| BHARATFORG | 28-Apr-26 | CE | 1,940.00 | 4.05 | -0.65 -13.83% |
5.75 3.05 |
22,000 | 44 | 0.77 | 40,500 | 8,000 24.62% |
| HAVELLS | 28-Apr-26 | CE | 1,430.00 | 3.05 | -11.15 -78.52% |
3.10 2.90 |
22,000 | 44 | 0.66 | 18,500 | 17,500 1,750.00% |
| INDHOTEL | 28-Apr-26 | CE | 690.00 | 1.05 | -0.40 -27.59% |
1.40 1.05 |
22,000 | 22 | 0.25 | 38,000 | 9,000 31.03% |
| ADANIENT | 28-Apr-26 | CE | 2,080.00 | 18.70 | -5.90 -23.98% |
24.85 17.45 |
21,939 | 71 | 4.25 | 29,664 | -1,236 -4.00% |
| NYKAA | 28-Apr-26 | CE | 275.00 | 1.40 | -4.20 -75.00% |
1.76 1.33 |
21,875 | 7 | 0.31 | 12,500 | 12,500 0.00% |
| VEDL | 26-May-26 | CE | 730.00 | 29.25 | -16.90 -36.62% |
30.50 27.85 |
21,850 | 19 | 6.43 | 4,600 | 4,600 0.00% |
| VEDL | 28-Apr-26 | CE | 805.00 | 3.70 | 1.15 45.10% |
3.95 3.50 |
21,850 | 19 | 0.80 | 24,150 | 9,200 61.54% |
| CUMMINSIND | 28-Apr-26 | CE | 4,900.00 | 68.90 | -18.15 -20.85% |
75.00 63.60 |
21,800 | 109 | 15.10 | 16,600 | 2,800 20.29% |
| PERSISTENT | 28-Apr-26 | CE | 5,250.00 | 256.60 | 29.75 13.11% |
291.70 195.85 |
21,800 | 218 | 55.33 | 11,500 | -100 -0.86% |
| KEI | 28-Apr-26 | CE | 4,400.00 | 106.00 | 25.45 31.60% |
107.05 58.00 |
21,700 | 124 | 20.22 | 8,925 | 2,625 41.67% |
| OBEROIRLTY | 28-Apr-26 | CE | 1,620.00 | 26.50 | 5.50 26.19% |
28.95 22.60 |
21,700 | 62 | 5.49 | 15,050 | 1,050 7.50% |
| POLICYBZR | 28-Apr-26 | CE | 1,640.00 | 10.35 | -2.15 -17.20% |
10.85 8.50 |
21,700 | 62 | 2.06 | 11,550 | 2,800 32.00% |
| POLICYBZR | 28-Apr-26 | CE | 1,800.00 | 1.75 | -0.50 -22.22% |
1.80 1.25 |
21,700 | 62 | 0.34 | 45,500 | 19,600 75.68% |
| ALKEM | 28-Apr-26 | CE | 5,250.00 | 101.00 | -36.65 -26.63% |
137.65 97.45 |
21,625 | 173 | 24.30 | 3,625 | 3,500 2,800.00% |
| ADANIENSOL | 28-Apr-26 | CE | 1,030.00 | 31.95 | -2.95 -8.45% |
35.00 27.80 |
21,600 | 32 | 6.73 | 29,025 | -2,025 -6.52% |
| BANDHANBNK | 26-May-26 | CE | 160.00 | 6.99 | -1.26 -15.27% |
7.60 6.70 |
21,600 | 6 | 1.51 | 21,600 | 18,000 500.00% |
| CROMPTON | 28-Apr-26 | CE | 200.00 | 36.84 | -0.59 -1.58% |
36.84 34.90 |
21,600 | 12 | 7.76 | 14,400 | 1,800 14.29% |
| ZYDUSLIFE | 28-Apr-26 | CE | 960.00 | 2.00 | 0.00 0.00% |
2.80 1.90 |
21,600 | 24 | 0.51 | 72,900 | -9,000 -10.99% |
| EXIDEIND | 28-Apr-26 | CE | 337.50 | 1.25 | -0.85 -40.48% |
1.50 1.25 |
21,600 | 12 | 0.31 | 3,600 | -19,800 -84.62% |
| HEROMOTOCO | 28-Apr-26 | CE | 4,900.00 | 299.25 | -28.60 -8.72% |
299.25 237.50 |
21,600 | 144 | 56.61 | 18,150 | 7,050 63.51% |
| PATANJALI | 28-Apr-26 | CE | 505.00 | 2.30 | -3.95 -63.20% |
2.30 1.85 |
21,600 | 24 | 0.45 | 14,400 | 5,400 60.00% |
| SUPREMEIND | 28-Apr-26 | CE | 4,200.00 | 26.55 | 9.10 52.15% |
32.60 16.65 |
21,525 | 123 | 5.45 | 14,525 | 1,925 15.28% |
| NIFTY | 28-Apr-26 | CE | 22,200.00 | 1,236.50 | 57.70 4.89% |
1,249.00 998.00 |
21,515 | 331 | 231.13 | 109,265 | -2,275 -2.04% |
| ABB | 28-Apr-26 | CE | 7,200.00 | 12.45 | -3.55 -22.19% |
18.30 11.25 |
21,500 | 172 | 3.11 | 21,625 | 6,000 38.40% |
| GRASIM | 28-Apr-26 | CE | 2,740.00 | 43.85 | -0.25 -0.57% |
45.20 36.45 |
21,500 | 86 | 8.69 | 17,250 | 2,000 13.11% |
| SAMMAANCAP | 28-Apr-26 | CE | 145.00 | 3.80 | -2.78 -42.25% |
4.06 3.80 |
21,500 | 5 | 0.84 | 2,868,100 | -12,900 -0.45% |
| NIFTY | 07-Apr-26 | CE | 22,050.00 | 1,076.10 | 123.25 12.93% |
1,085.50 683.40 |
21,450 | 330 | 184.14 | 42,380 | -3,120 -6.86% |
| BANKNIFTY | 28-Apr-26 | CE | 58,100.00 | 56.40 | -15.55 -21.61% |
68.10 47.50 |
21,390 | 713 | 12.53 | 16,680 | 1,620 10.76% |
| BEL | 26-May-26 | CE | 490.00 | 4.70 | -0.65 -12.15% |
5.50 4.70 |
21,375 | 15 | 1.08 | 126,825 | 0 0.00% |
| RVNL | 28-Apr-26 | CE | 330.00 | 0.58 | -0.06 -9.38% |
0.58 0.50 |
21,350 | 14 | 0.11 | 170,800 | -12,200 -6.67% |
| DIVISLAB | 28-Apr-26 | CE | 5,750.00 | 238.20 | -0.65 -0.27% |
284.50 179.65 |
21,300 | 213 | 49.75 | 8,500 | 3,900 84.78% |
| BANKNIFTY | 28-Apr-26 | CE | 57,600.00 | 83.00 | -17.65 -17.54% |
93.10 60.00 |
21,270 | 709 | 17.12 | 13,740 | 810 6.26% |
| CHOLAFIN | 28-Apr-26 | CE | 1,580.00 | 6.60 | 0.00 0.00% |
8.40 6.50 |
21,250 | 34 | 1.53 | 31,875 | 1,250 4.08% |
| AXISBANK | 26-May-26 | CE | 1,200.00 | 95.15 | 0.20 0.21% |
96.60 80.75 |
21,250 | 34 | 18.62 | 28,750 | -1,875 -6.12% |
| COLPAL | 28-Apr-26 | CE | 1,880.00 | 43.10 | 5.80 15.55% |
44.60 31.75 |
21,150 | 94 | 8.37 | 43,875 | 1,350 3.17% |
| JIOFIN | 26-May-26 | CE | 280.00 | 2.15 | -0.21 -8.90% |
2.27 2.05 |
21,150 | 9 | 0.45 | 202,100 | 11,750 6.17% |
| PRESTIGE | 28-Apr-26 | CE | 1,140.00 | 112.45 | 28.25 33.55% |
121.40 102.00 |
21,150 | 47 | 23.96 | 35,100 | 4,500 14.71% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 9,600.00 | 81.75 | 11.65 16.62% |
89.40 54.00 |
21,000 | 280 | 14.97 | 19,500 | 0 0.00% |
| HINDALCO | 28-Apr-26 | CE | 850.00 | 110.50 | 23.05 26.36% |
119.65 104.00 |
21,000 | 30 | 23.21 | 135,100 | -4,200 -3.02% |
| LT | 28-Apr-26 | CE | 4,020.00 | 29.10 | -3.35 -10.32% |
31.20 23.00 |
21,000 | 120 | 5.92 | 29,050 | -1,050 -3.49% |
| LT | 28-Apr-26 | CE | 4,040.00 | 25.80 | -2.45 -8.67% |
27.75 22.00 |
21,000 | 120 | 5.32 | 21,525 | 4,200 24.24% |
| NESTLEIND | 28-Apr-26 | CE | 1,400.00 | 0.65 | -0.05 -7.14% |
0.95 0.60 |
21,000 | 42 | 0.15 | 18,000 | 1,500 9.09% |
| NUVAMA | 28-Apr-26 | CE | 1,220.00 | 31.60 | -3.70 -10.48% |
34.00 26.75 |
21,000 | 42 | 6.21 | 25,000 | -4,500 -15.25% |
| RELIANCE | 26-May-26 | CE | 1,390.00 | 24.05 | -3.55 -12.86% |
29.60 22.70 |
21,000 | 42 | 4.94 | 29,500 | 4,000 15.69% |
| NIFTY | 21-Apr-26 | CE | 25,550.00 | 4.75 | -1.80 -27.48% |
6.85 4.30 |
20,930 | 322 | 1.09 | 10,790 | 7,215 201.82% |
| HDFCBANK | 28-Apr-26 | CE | 930.00 | 0.75 | -0.10 -11.76% |
0.85 0.75 |
20,900 | 38 | 0.16 | 302,500 | -12,650 -4.01% |
| UNOMINDA | 28-Apr-26 | CE | 1,020.00 | 48.05 | -13.00 -21.29% |
54.55 47.15 |
20,900 | 38 | 10.28 | 34,100 | 7,700 29.17% |
| ASTRAL | 28-Apr-26 | CE | 1,760.00 | 5.10 | 0.45 9.68% |
5.15 3.00 |
20,825 | 49 | 0.93 | 37,825 | 2,975 8.54% |
| INFY | 28-Apr-26 | CE | 1,270.00 | 91.30 | 20.20 28.41% |
91.30 63.10 |
20,800 | 52 | 16.27 | 53,200 | -400 -0.75% |
| MAZDOCK | 28-Apr-26 | CE | 2,440.00 | 61.50 | -3.05 -4.73% |
69.15 58.00 |
20,800 | 104 | 13.25 | 16,200 | -400 -2.41% |
| NIFTY | 21-Apr-26 | CE | 23,150.00 | 489.75 | 38.40 8.51% |
489.75 342.10 |
20,800 | 320 | 90.16 | 8,125 | 2,925 56.25% |
| NIFTY | 05-May-26 | CE | 24,500.00 | 122.55 | 2.10 1.74% |
124.95 95.00 |
20,735 | 319 | 23.22 | 13,130 | 2,990 29.49% |
| IREDA | 28-Apr-26 | CE | 126.00 | 1.50 | -0.42 -21.88% |
1.57 1.16 |
20,700 | 6 | 0.30 | 72,450 | -3,450 -4.55% |
| IREDA | 28-Apr-26 | CE | 146.00 | 0.15 | -0.03 -16.67% |
0.15 0.08 |
20,700 | 6 | 0.02 | 772,800 | 3,450 0.45% |
| PREMIERENE | 28-Apr-26 | CE | 990.00 | 22.55 | 2.70 13.60% |
29.80 21.75 |
20,700 | 36 | 5.30 | 7,475 | 6,325 550.00% |
| LT | 28-Apr-26 | CE | 3,920.00 | 51.65 | -3.85 -6.94% |
55.45 42.90 |
20,650 | 118 | 10.19 | 27,125 | -3,850 -12.43% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,650.00 | 395.00 | -4.70 -1.18% |
412.35 313.70 |
20,640 | 11 | 78.72 | 22,680 | 720 3.28% |
| MCX | 28-Apr-26 | CE | 2,780.00 | 39.25 | -2.95 -6.99% |
40.80 32.75 |
20,625 | 33 | 7.58 | 28,125 | 5,625 25.00% |
| SBILIFE | 28-Apr-26 | CE | 1,980.00 | 9.80 | -1.40 -12.50% |
10.20 7.70 |
20,625 | 55 | 1.80 | 9,375 | 5,625 150.00% |
| SUPREMEIND | 28-Apr-26 | CE | 3,900.00 | 92.75 | 26.80 40.64% |
111.90 79.20 |
20,475 | 117 | 19.66 | 15,400 | 525 3.53% |
| ICICIBANK | 26-May-26 | CE | 1,300.00 | 30.00 | 2.55 9.29% |
30.00 22.00 |
20,300 | 29 | 5.25 | 16,800 | 7,700 84.62% |
| INDUSINDBK | 28-Apr-26 | CE | 890.00 | 3.40 | -0.85 -20.00% |
3.50 2.90 |
20,300 | 29 | 0.63 | 84,700 | 3,500 4.31% |
| PAYTM | 28-Apr-26 | CE | 980.00 | 71.10 | -4.70 -6.20% |
79.00 67.00 |
20,300 | 28 | 14.57 | 115,275 | 2,175 1.92% |
| NIFTY | 26-May-26 | CE | 25,100.00 | 117.90 | 2.80 2.43% |
118.70 97.20 |
20,280 | 312 | 21.86 | 22,685 | 1,040 4.80% |
| CANBK | 28-Apr-26 | CE | 122.00 | 10.20 | -0.33 -3.13% |
10.40 10.20 |
20,250 | 3 | 2.09 | 101,250 | 13,500 15.38% |
| GRASIM | 28-Apr-26 | CE | 3,100.00 | 2.15 | -0.80 -27.12% |
2.55 2.15 |
20,250 | 81 | 0.46 | 24,750 | 15,750 175.00% |
| HINDPETRO | 28-Apr-26 | CE | 290.00 | 41.65 | -1.15 -2.69% |
41.65 37.40 |
20,250 | 10 | 7.81 | 18,225 | 10,125 125.00% |
| LODHA | 28-Apr-26 | CE | 1,130.00 | 0.25 | 0.00 0.00% |
1.65 0.25 |
20,250 | 45 | 0.19 | 9,000 | 9,000 0.00% |
| ONGC | 28-Apr-26 | CE | 312.50 | 1.75 | 0.35 25.00% |
1.75 1.60 |
20,250 | 9 | 0.34 | 301,500 | -4,500 -1.47% |
| HYUNDAI | 28-Apr-26 | CE | 1,680.00 | 80.65 | 4.80 6.33% |
80.65 70.00 |
20,075 | 73 | 15.05 | 7,700 | 5,225 211.11% |
| COLPAL | 28-Apr-26 | CE | 2,020.00 | 8.90 | 1.10 14.10% |
8.90 6.40 |
20,025 | 89 | 1.42 | 14,175 | 1,800 14.55% |
| ASHOKLEY | 28-Apr-26 | CE | 202.50 | 0.15 | -0.77 -83.70% |
0.30 0.05 |
20,000 | 4 | 0.04 | 55,000 | 10,000 22.22% |
| BIOCON | 26-May-26 | CE | 340.00 | 22.50 | -40.55 -64.31% |
24.00 22.50 |
20,000 | 8 | 4.61 | 15,000 | 15,000 0.00% |
| DABUR | 28-Apr-26 | CE | 465.00 | 1.00 | -0.10 -9.09% |
1.10 1.00 |
20,000 | 16 | 0.21 | 58,750 | 1,250 2.17% |
| FEDERALBNK | 26-May-26 | CE | 290.00 | 8.10 | 1.00 14.08% |
8.10 7.10 |
20,000 | 4 | 1.47 | 25,000 | 20,000 400.00% |
| GRASIM | 28-Apr-26 | CE | 2,640.00 | 83.65 | -2.60 -3.01% |
85.85 71.50 |
20,000 | 80 | 15.92 | 11,750 | 2,750 30.56% |
| INDIANB | 28-Apr-26 | CE | 1,040.00 | 3.55 | -0.50 -12.35% |
3.70 2.85 |
20,000 | 20 | 0.65 | 26,000 | 3,000 13.04% |
| KOTAKBANK | 28-Apr-26 | CE | 402.50 | 1.00 | -0.25 -20.00% |
1.20 0.95 |
20,000 | 10 | 0.21 | 108,000 | 2,000 1.89% |
| NAM-INDIA | 28-Apr-26 | CE | 820.00 | 41.65 | -4.60 -9.95% |
45.00 36.10 |
20,000 | 32 | 8.33 | 13,750 | 4,375 46.67% |
| TMPV | 28-Apr-26 | CE | 270.00 | 41.85 | 0.75 1.82% |
41.85 37.40 |
20,000 | 25 | 7.66 | 253,600 | 2,400 0.96% |
| NIFTY | 21-Apr-26 | CE | 25,300.00 | 6.50 | -2.75 -29.73% |
8.70 5.50 |
19,955 | 307 | 1.41 | 10,010 | 8,320 492.31% |
| NIFTY | 28-Apr-26 | CE | 22,550.00 | 982.70 | 58.40 6.32% |
982.70 770.00 |
19,955 | 307 | 168.87 | 46,540 | -2,860 -5.79% |
| CDSL | 28-Apr-26 | CE | 1,360.00 | 4.85 | -1.90 -28.15% |
5.10 4.05 |
19,950 | 42 | 0.95 | 67,925 | 950 1.42% |
| TCS | 26-May-26 | CE | 2,700.00 | 56.95 | 14.45 34.00% |
58.00 46.00 |
19,950 | 114 | 10.70 | 15,925 | 12,600 378.95% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,625.00 | 401.40 | -17.20 -4.11% |
427.70 336.05 |
19,920 | 100 | 79.88 | 10,080 | 3,000 42.37% |
| AMBER | 28-Apr-26 | CE | 6,700.00 | 170.00 | -33.65 -16.52% |
205.65 147.00 |
19,900 | 199 | 35.58 | 14,000 | 1,900 15.70% |
| DIXON | 28-Apr-26 | CE | 10,600.00 | 362.70 | 19.90 5.81% |
380.40 289.00 |
19,900 | 398 | 70.65 | 25,150 | -1,700 -6.33% |
| NIFTY | 26-May-26 | CE | 22,900.00 | 1,014.40 | 43.70 4.50% |
1,014.40 843.00 |
19,890 | 306 | 188.88 | 14,170 | 2,145 17.84% |
| COFORGE | 28-Apr-26 | CE | 1,100.00 | 149.30 | 10.95 7.91% |
157.35 125.00 |
19,875 | 53 | 29.02 | 538,875 | -375 -0.07% |
| CROMPTON | 28-Apr-26 | CE | 300.00 | 0.25 | 0.15 150.00% |
0.25 0.25 |
19,800 | 11 | 0.05 | 57,600 | 19,800 52.38% |
| EXIDEIND | 28-Apr-26 | CE | 325.00 | 3.05 | -0.80 -20.78% |
3.05 2.85 |
19,800 | 11 | 0.58 | 64,800 | -1,800 -2.70% |
| GODREJPROP | 28-Apr-26 | CE | 1,840.00 | 8.85 | 0.10 1.14% |
12.00 4.60 |
19,800 | 72 | 2.00 | 6,875 | -2,200 -24.24% |
| HDFCLIFE | 28-Apr-26 | CE | 750.00 | 0.25 | 0.00 0.00% |
0.25 0.20 |
19,800 | 18 | 0.04 | 306,900 | -8,800 -2.79% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,425.00 | 519.10 | -8.00 -1.52% |
528.35 412.60 |
19,800 | 99 | 90.50 | 4,680 | -120 -2.50% |
| SRF | 28-Apr-26 | CE | 2,480.00 | 63.90 | -18.50 -22.45% |
79.00 54.00 |
19,800 | 99 | 12.19 | 16,600 | 5,600 50.91% |
| NIFTY | 26-May-26 | CE | 22,000.00 | 1,650.00 | 55.75 3.50% |
1,650.00 1,415.55 |
19,695 | 303 | 307.56 | 132,405 | 910 0.69% |
| HINDZINC | 28-Apr-26 | CE | 480.00 | 67.00 | 19.80 41.95% |
67.00 55.00 |
19,600 | 16 | 11.71 | 57,575 | 2,450 4.44% |
| LT | 26-May-26 | CE | 4,000.00 | 88.00 | 1.00 1.15% |
90.00 75.00 |
19,600 | 112 | 16.56 | 18,725 | 14,175 311.54% |
| OIL | 28-Apr-26 | CE | 460.00 | 31.05 | 6.30 25.45% |
34.60 24.75 |
19,600 | 14 | 5.71 | 120,400 | 1,400 1.18% |
| POLICYBZR | 28-Apr-26 | CE | 1,560.00 | 25.30 | -4.45 -14.96% |
27.40 19.95 |
19,600 | 56 | 4.75 | 21,350 | 4,550 27.08% |
| RECLTD | 28-Apr-26 | CE | 315.00 | 21.85 | 1.20 5.81% |
21.95 19.50 |
19,600 | 14 | 4.09 | 431,200 | 1,400 0.33% |
| SONACOMS | 28-Apr-26 | CE | 620.00 | 1.30 | 0.05 4.00% |
1.30 1.10 |
19,600 | 16 | 0.24 | 75,950 | 6,125 8.77% |
| PAYTM | 28-Apr-26 | CE | 1,180.00 | 3.65 | -1.60 -30.48% |
5.60 3.65 |
19,575 | 27 | 0.85 | 33,350 | 3,625 12.20% |
| VEDL | 28-Apr-26 | CE | 675.00 | 53.60 | 16.70 45.26% |
54.10 44.40 |
19,550 | 17 | 9.92 | 359,950 | -5,750 -1.57% |
| ICICIGI | 28-Apr-26 | CE | 1,860.00 | 12.70 | 1.65 14.93% |
12.80 8.65 |
19,500 | 60 | 1.94 | 10,075 | 7,475 287.50% |
| IOC | 26-May-26 | CE | 135.00 | 8.50 | -0.50 -5.56% |
8.50 7.85 |
19,500 | 4 | 1.60 | 9,750 | 4,875 100.00% |
| NBCC | 28-Apr-26 | CE | 88.00 | 2.80 | -0.22 -7.28% |
2.80 2.75 |
19,500 | 3 | 0.54 | 247,000 | -6,500 -2.56% |
| NESTLEIND | 28-Apr-26 | CE | 1,350.00 | 1.70 | -0.55 -24.44% |
2.00 1.55 |
19,500 | 39 | 0.34 | 42,000 | 6,500 18.31% |
| RELIANCE | 26-May-26 | CE | 1,380.00 | 26.85 | -4.25 -13.67% |
27.45 25.00 |
19,500 | 39 | 5.05 | 30,500 | 11,500 60.53% |
| SOLARINDS | 28-Apr-26 | CE | 15,000.00 | 85.00 | 0.45 0.53% |
105.00 75.00 |
19,450 | 389 | 17.29 | 17,900 | 300 1.70% |
| NIFTY | 21-Apr-26 | CE | 25,100.00 | 11.75 | -0.85 -6.75% |
12.60 8.05 |
19,435 | 299 | 2.01 | 4,940 | 4,225 590.91% |
| HUDCO | 28-Apr-26 | CE | 192.50 | 1.57 | 0.11 7.53% |
1.80 1.55 |
19,425 | 7 | 0.31 | 13,875 | 8,325 150.00% |
| ICICIPRULI | 28-Apr-26 | CE | 570.00 | 3.35 | 0.05 1.52% |
3.40 2.65 |
19,425 | 21 | 0.62 | 71,225 | 13,875 24.19% |
| JINDALSTEL | 28-Apr-26 | CE | 1,350.00 | 2.05 | 0.50 32.26% |
2.10 1.85 |
19,375 | 31 | 0.38 | 41,250 | -5,000 -10.81% |
| INDIGO | 28-Apr-26 | CE | 5,200.00 | 7.55 | -2.00 -20.94% |
8.50 6.60 |
19,350 | 129 | 1.44 | 98,250 | 750 0.77% |
| LODHA | 28-Apr-26 | CE | 810.00 | 6.75 | 0.05 0.75% |
7.90 6.30 |
19,350 | 43 | 1.37 | 30,600 | -9,450 -23.60% |
| AUROPHARMA | 28-Apr-26 | CE | 1,560.00 | 1.60 | -0.65 -28.89% |
2.50 1.60 |
19,250 | 35 | 0.37 | 7,150 | -550 -7.14% |
| BDL | 28-Apr-26 | CE | 1,440.00 | 6.25 | -0.25 -3.85% |
7.10 5.75 |
19,250 | 55 | 1.21 | 34,650 | 700 2.06% |
| APLAPOLLO | 28-Apr-26 | CE | 1,980.00 | 34.70 | -10.25 -22.80% |
36.90 30.75 |
19,250 | 55 | 6.51 | 65,450 | -3,150 -4.59% |
| APLAPOLLO | 28-Apr-26 | CE | 2,200.00 | 3.65 | -1.40 -27.72% |
4.30 3.30 |
19,250 | 55 | 0.75 | 56,000 | -4,550 -7.51% |
| HDFCBANK | 28-Apr-26 | CE | 915.00 | 1.00 | -0.05 -4.76% |
1.10 0.95 |
19,250 | 35 | 0.20 | 14,850 | 4,400 42.11% |
| UNOMINDA | 28-Apr-26 | CE | 1,000.00 | 58.55 | -4.50 -7.14% |
62.95 56.75 |
19,250 | 35 | 11.58 | 45,100 | 4,950 12.33% |
| OBEROIRLTY | 28-Apr-26 | CE | 1,480.00 | 92.65 | 14.95 19.24% |
96.55 62.00 |
19,250 | 55 | 16.05 | 35,350 | 1,400 4.12% |
| HDFCAMC | 28-Apr-26 | CE | 2,460.00 | 48.75 | -17.70 -26.64% |
58.55 46.30 |
19,200 | 64 | 9.72 | 30,300 | 2,700 9.78% |
| INFY | 28-Apr-26 | CE | 1,720.00 | 0.50 | -0.10 -16.67% |
1.45 0.45 |
19,200 | 48 | 0.10 | 113,200 | 3,600 3.28% |
| NIFTY | 26-May-26 | CE | 24,400.00 | 275.95 | 12.85 4.88% |
275.95 217.10 |
19,175 | 295 | 46.51 | 26,780 | 585 2.23% |
| COLPAL | 28-Apr-26 | CE | 2,100.00 | 3.50 | 0.05 1.45% |
3.50 2.85 |
19,125 | 85 | 0.61 | 130,725 | -3,600 -2.68% |
| LUPIN | 28-Apr-26 | CE | 2,540.00 | 4.25 | 0.05 1.19% |
5.20 3.75 |
19,125 | 45 | 0.89 | 30,175 | 13,175 77.50% |
| DMART | 28-Apr-26 | CE | 4,200.00 | 327.75 | -58.55 -15.16% |
385.65 317.20 |
19,050 | 127 | 67.26 | 76,950 | -3,450 -4.29% |
| HEROMOTOCO | 28-Apr-26 | CE | 5,350.00 | 82.90 | -18.55 -18.28% |
83.75 63.90 |
19,050 | 127 | 14.17 | 27,150 | 3,150 13.13% |
| LTM | 28-Apr-26 | CE | 4,900.00 | 29.60 | -1,126.10 -97.44% |
32.60 20.80 |
19,050 | 127 | 5.35 | 9,900 | 9,900 0.00% |
| NIFTY | 26-May-26 | CE | 23,800.00 | 506.25 | 21.90 4.52% |
506.25 260.95 |
19,045 | 293 | 87.12 | 34,515 | 715 2.12% |
| ABB | 28-Apr-26 | CE | 6,800.00 | 46.20 | -4.40 -8.70% |
58.35 35.80 |
19,000 | 152 | 9.58 | 21,625 | 3,375 18.49% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,880.00 | 4.80 | -0.05 -1.03% |
5.95 3.70 |
19,000 | 76 | 0.91 | 79,000 | 750 0.96% |
| INDHOTEL | 28-Apr-26 | CE | 665.00 | 2.85 | 0.00 0.00% |
3.25 2.10 |
19,000 | 19 | 0.52 | 39,000 | 3,000 8.33% |
| SHRIRAMFIN | 28-Apr-26 | CE | 850.00 | 98.75 | 1.85 1.91% |
98.75 85.25 |
18,975 | 23 | 17.51 | 143,550 | -2,475 -1.69% |
| UPL | 28-Apr-26 | CE | 690.00 | 2.70 | -0.55 -16.92% |
3.25 2.55 |
18,970 | 14 | 0.53 | 44,715 | 1,355 3.13% |
| BANKNIFTY | 28-Apr-26 | CE | 57,800.00 | 72.00 | -15.90 -18.09% |
87.90 58.95 |
18,960 | 632 | 13.52 | 18,960 | -270 -1.40% |
| GAIL | 28-Apr-26 | CE | 136.00 | 10.40 | 1.06 11.35% |
10.40 9.70 |
18,900 | 6 | 1.87 | 56,700 | -9,450 -14.29% |
| GAIL | 28-Apr-26 | CE | 147.00 | 3.91 | 0.62 18.84% |
4.06 3.91 |
18,900 | 6 | 0.75 | 198,450 | -12,600 -5.97% |
| LICI | 28-Apr-26 | CE | 900.00 | 0.65 | -0.05 -7.14% |
0.65 0.60 |
18,900 | 27 | 0.12 | 195,300 | 4,900 2.57% |
| LODHA | 28-Apr-26 | CE | 660.00 | 72.05 | 3.20 4.65% |
77.50 67.20 |
18,900 | 42 | 13.80 | 44,550 | -450 -1.00% |
| PERSISTENT | 28-Apr-26 | CE | 5,100.00 | 345.50 | 35.05 11.29% |
386.65 280.45 |
18,900 | 189 | 67.32 | 37,300 | 1,900 5.37% |
| ABB | 28-Apr-26 | CE | 6,100.00 | 305.35 | 15.10 5.20% |
319.00 232.00 |
18,875 | 151 | 51.89 | 24,000 | -500 -2.04% |
| MARUTI | 28-Apr-26 | CE | 13,100.00 | 258.40 | 29.05 12.67% |
271.50 193.95 |
18,850 | 377 | 43.20 | 13,050 | 2,200 20.28% |
| PAYTM | 28-Apr-26 | CE | 1,130.00 | 8.75 | -1.65 -15.87% |
12.15 8.70 |
18,850 | 26 | 1.82 | 10,150 | 10,150 0.00% |
| DALBHARAT | 28-Apr-26 | CE | 2,100.00 | 6.50 | -4.10 -38.68% |
11.25 6.50 |
18,850 | 58 | 1.42 | 20,150 | -6,175 -23.46% |
| JIOFIN | 26-May-26 | CE | 240.00 | 12.00 | -0.77 -6.03% |
12.53 11.40 |
18,800 | 8 | 2.24 | 239,700 | 0 0.00% |
| SAIL | 28-Apr-26 | CE | 185.00 | 0.88 | -3.01 -77.38% |
0.90 0.80 |
18,800 | 4 | 0.16 | 18,800 | 18,800 0.00% |
| FORCEMOT | 28-Apr-26 | CE | 21,000.00 | 702.80 | -565.75 -44.60% |
1,000.00 650.00 |
18,775 | 751 | 155.20 | 6,050 | 3,575 144.44% |
| DMART | 28-Apr-26 | CE | 4,300.00 | 247.80 | -56.00 -18.43% |
310.00 246.35 |
18,750 | 125 | 51.13 | 101,400 | -150 -0.15% |
| DRREDDY | 28-Apr-26 | CE | 1,480.00 | 0.35 | -6.15 -94.62% |
0.50 0.15 |
18,750 | 30 | 0.07 | 10,000 | -5,000 -33.33% |
| JUBLFOOD | 26-May-26 | CE | 420.00 | 22.80 | -85.85 -79.02% |
22.80 16.50 |
18,750 | 15 | 3.82 | 13,750 | 13,750 0.00% |
| MCX | 28-Apr-26 | CE | 2,680.00 | 64.05 | -7.05 -9.92% |
70.45 53.30 |
18,750 | 30 | 11.44 | 38,750 | 7,500 24.00% |
| ASTRAL | 28-Apr-26 | CE | 1,720.00 | 8.10 | 1.10 15.71% |
8.40 4.65 |
18,700 | 44 | 1.34 | 41,225 | 3,400 8.99% |
| CGPOWER | 28-Apr-26 | CE | 780.00 | 4.30 | 1.20 38.71% |
4.70 3.45 |
18,700 | 22 | 0.80 | 14,450 | 3,400 30.77% |
| BANKNIFTY | 26-May-26 | CE | 54,000.00 | 1,559.10 | -88.25 -5.36% |
1,621.00 1,325.35 |
18,690 | 623 | 274.26 | 49,320 | -930 -1.85% |
| NIFTY | 28-Apr-26 | CE | 27,400.00 | 3.20 | -0.20 -5.88% |
3.35 2.95 |
18,655 | 287 | 0.58 | 108,875 | 4,875 4.69% |
| FORCEMOT | 28-Apr-26 | CE | 22,000.00 | 443.20 | -369.75 -45.48% |
625.75 400.05 |
18,650 | 746 | 89.17 | 8,950 | 5,450 155.71% |
| ABCAPITAL | 28-Apr-26 | CE | 295.00 | 20.90 | -2.85 -12.00% |
23.00 20.90 |
18,600 | 6 | 4.10 | 176,700 | 3,100 1.79% |
| DIVISLAB | 28-Apr-26 | CE | 6,300.00 | 38.75 | -0.90 -2.27% |
52.55 29.00 |
18,600 | 186 | 7.64 | 19,600 | -4,200 -17.65% |
| TECHM | 28-Apr-26 | CE | 1,300.00 | 176.00 | 18.35 11.64% |
187.00 165.00 |
18,600 | 31 | 33.37 | 60,000 | -5,400 -8.26% |
| NIFTY | 21-Apr-26 | CE | 24,300.00 | 68.35 | -153.90 -69.25% |
68.35 47.70 |
18,590 | 286 | 11.75 | 7,475 | 7,475 0.00% |
| SUPREMEIND | 28-Apr-26 | CE | 4,100.00 | 41.00 | 13.50 49.09% |
50.00 34.05 |
18,550 | 106 | 8.06 | 9,275 | -1,400 -13.11% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 9,800.00 | 49.40 | 7.60 18.18% |
53.50 31.70 |
18,525 | 247 | 7.62 | 12,450 | 2,175 21.17% |
| BANKNIFTY | 26-May-26 | CE | 57,500.00 | 370.10 | -27.30 -6.87% |
399.00 311.40 |
18,510 | 617 | 64.18 | 9,990 | -6,630 -39.89% |
| COCHINSHIP | 28-Apr-26 | CE | 1,320.00 | 86.50 | 8.50 10.90% |
89.50 72.30 |
18,400 | 46 | 15.03 | 22,000 | -3,600 -14.06% |
| MAZDOCK | 28-Apr-26 | CE | 2,420.00 | 68.50 | -3.30 -4.60% |
77.90 61.35 |
18,400 | 92 | 13.07 | 19,000 | 600 3.26% |
| TMPV | 26-May-26 | CE | 310.00 | 19.40 | 0.65 3.47% |
19.40 17.00 |
18,400 | 23 | 3.26 | 17,600 | 12,000 214.29% |
| TATATECH | 28-Apr-26 | CE | 530.00 | 34.45 | 4.10 13.51% |
34.45 31.25 |
18,400 | 23 | 5.94 | 78,400 | -3,200 -3.92% |
| BANKNIFTY | 26-May-26 | CE | 62,000.00 | 58.30 | -5.90 -9.19% |
67.10 48.35 |
18,390 | 613 | 10.24 | 31,770 | 5,160 19.39% |
| HINDPETRO | 26-May-26 | CE | 320.00 | 28.65 | -104.70 -78.52% |
28.65 23.00 |
18,225 | 9 | 4.54 | 12,150 | 12,150 0.00% |
| HINDPETRO | 28-Apr-26 | CE | 275.00 | 51.25 | -5.60 -9.85% |
53.15 50.00 |
18,225 | 9 | 9.51 | 18,225 | 10,125 125.00% |
| APLAPOLLO | 28-Apr-26 | CE | 1,940.00 | 49.90 | -11.80 -19.12% |
52.85 45.70 |
18,200 | 52 | 8.90 | 25,550 | 10,500 69.77% |
| LICI | 28-Apr-26 | CE | 850.00 | 1.50 | -0.25 -14.29% |
1.60 1.35 |
18,200 | 26 | 0.26 | 240,800 | 1,400 0.58% |
| PFC | 26-May-26 | CE | 450.00 | 9.20 | 1.05 12.88% |
9.20 7.80 |
18,200 | 14 | 1.54 | 46,800 | 10,400 28.57% |
| RECLTD | 26-May-26 | CE | 360.00 | 6.25 | 0.05 0.81% |
7.45 6.05 |
18,200 | 13 | 1.15 | 29,400 | 12,600 75.00% |
| AUBANK | 28-Apr-26 | CE | 990.00 | 5.90 | -1.25 -17.48% |
6.25 5.25 |
18,000 | 18 | 1.03 | 22,000 | -1,000 -4.35% |
| AUBANK | 28-Apr-26 | CE | 1,030.00 | 2.45 | -0.95 -27.94% |
2.75 2.40 |
18,000 | 18 | 0.45 | 21,000 | 8,000 61.54% |
| INDIGO | 28-Apr-26 | CE | 4,050.00 | 332.45 | -42.15 -11.25% |
342.00 297.55 |
18,000 | 120 | 56.41 | 57,000 | 2,400 4.40% |
| MAZDOCK | 28-Apr-26 | CE | 2,260.00 | 144.75 | -1.55 -1.06% |
154.70 128.70 |
18,000 | 90 | 26.18 | 101,200 | -2,400 -2.32% |
| MANAPPURAM | 28-Apr-26 | CE | 272.50 | 3.55 | -1.95 -35.45% |
4.70 3.55 |
18,000 | 6 | 0.74 | 24,000 | 9,000 60.00% |
| NESTLEIND | 28-Apr-26 | CE | 1,310.00 | 4.75 | -0.50 -9.52% |
5.25 3.15 |
18,000 | 36 | 0.83 | 23,500 | 13,500 135.00% |
| ONGC | 26-May-26 | CE | 280.00 | 18.05 | 3.05 20.33% |
18.50 16.55 |
18,000 | 8 | 3.17 | 36,000 | 11,250 45.45% |
| VOLTAS | 28-Apr-26 | CE | 1,480.00 | 3.40 | -1.95 -36.45% |
4.20 2.85 |
18,000 | 48 | 0.62 | 84,375 | 10,125 13.64% |
| NIFTY | 26-May-26 | CE | 24,900.00 | 149.90 | 3.35 2.29% |
153.95 119.00 |
17,940 | 276 | 25.18 | 19,110 | -65 -0.34% |
| BANKNIFTY | 28-Apr-26 | CE | 58,700.00 | 37.35 | -12.10 -24.47% |
47.45 34.45 |
17,910 | 597 | 6.97 | 16,080 | 600 3.88% |
| ICICIGI | 28-Apr-26 | CE | 1,840.00 | 16.50 | 2.35 16.61% |
16.95 11.30 |
17,875 | 55 | 2.38 | 23,400 | 5,200 28.57% |
| INOXWIND | 28-Apr-26 | CE | 92.50 | 1.08 | -0.32 -22.86% |
1.25 1.08 |
17,875 | 5 | 0.20 | 7,150 | 3,575 100.00% |
| AMBUJACEM | 28-Apr-26 | CE | 485.00 | 1.25 | -0.65 -34.21% |
1.50 1.15 |
17,850 | 17 | 0.23 | 42,000 | 1,050 2.56% |
| HEROMOTOCO | 28-Apr-26 | CE | 5,550.00 | 40.75 | -9.65 -19.15% |
42.00 31.85 |
17,850 | 119 | 6.46 | 16,050 | 1,350 9.18% |
| MOTILALOFS | 28-Apr-26 | CE | 760.00 | 8.70 | -2.55 -22.67% |
11.30 8.35 |
17,825 | 23 | 1.70 | 89,125 | 5,425 6.48% |
| BANKNIFTY | 26-May-26 | CE | 52,000.00 | 2,701.00 | -65.45 -2.37% |
2,740.10 2,345.05 |
17,760 | 592 | 436.29 | 61,080 | 300 0.49% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,600.00 | 111.75 | 2.40 2.19% |
115.20 92.20 |
17,750 | 71 | 18.02 | 65,750 | 4,750 7.79% |
| NIFTY | 21-Apr-26 | CE | 23,450.00 | 326.80 | 13.20 4.21% |
330.00 237.00 |
17,745 | 273 | 50.20 | 15,600 | 2,145 15.94% |
| HDFCAMC | 28-Apr-26 | CE | 2,440.00 | 55.70 | -19.85 -26.27% |
64.55 53.10 |
17,700 | 59 | 9.99 | 18,300 | 5,700 45.24% |
| BOSCHLTD | 28-Apr-26 | CE | 35,500.00 | 691.70 | 23.70 3.55% |
700.00 454.55 |
17,700 | 708 | 102.03 | 7,850 | 1,075 15.87% |
| NIFTY | 26-May-26 | CE | 24,100.00 | 377.65 | 15.80 4.37% |
377.65 300.00 |
17,680 | 272 | 63.25 | 29,380 | 4,095 16.20% |
| MARUTI | 28-Apr-26 | CE | 12,400.00 | 661.40 | 66.30 11.14% |
678.15 520.00 |
17,650 | 353 | 102.93 | 20,150 | -400 -1.95% |
| INFY | 26-May-26 | CE | 1,360.00 | 50.00 | 6.20 14.16% |
53.20 44.00 |
17,600 | 44 | 8.92 | 24,400 | 8,400 52.50% |
| MFSL | 28-Apr-26 | CE | 1,700.00 | 3.50 | -0.95 -21.35% |
3.80 2.95 |
17,600 | 44 | 0.57 | 56,000 | 2,000 3.70% |
| BHARTIARTL | 26-May-26 | CE | 1,800.00 | 92.75 | 20.70 28.73% |
92.75 73.00 |
17,575 | 37 | 13.58 | 12,825 | 10,450 440.00% |
| ADANIENSOL | 28-Apr-26 | CE | 1,110.00 | 11.50 | -1.55 -11.88% |
12.90 9.80 |
17,550 | 26 | 1.94 | 13,500 | 1,350 11.11% |
| BANKBARODA | 28-Apr-26 | CE | 292.50 | 1.09 | -0.22 -16.79% |
1.21 0.98 |
17,550 | 6 | 0.19 | 81,900 | 8,775 12.00% |
| NIFTY | 28-Apr-26 | CE | 26,900.00 | 4.15 | -0.20 -4.60% |
4.75 3.80 |
17,550 | 270 | 0.74 | 65,000 | 2,080 3.31% |
| CHOLAFIN | 28-Apr-26 | CE | 1,300.00 | 129.70 | 4.70 3.76% |
135.65 118.80 |
17,500 | 28 | 22.74 | 121,875 | 1,875 1.56% |
| PHOENIXLTD | 28-Apr-26 | CE | 1,720.00 | 15.05 | 6.65 79.17% |
15.15 8.00 |
17,500 | 50 | 2.12 | 17,850 | -4,900 -21.54% |
| AXISBANK | 26-May-26 | CE | 1,440.00 | 9.75 | -0.05 -0.51% |
10.45 9.20 |
17,500 | 28 | 1.69 | 18,750 | 10,000 114.29% |
| NIFTY | 13-Apr-26 | CE | 22,100.00 | 1,099.55 | 82.05 8.06% |
1,100.00 822.70 |
17,355 | 267 | 162.39 | 25,805 | -1,950 -7.03% |
| CIPLA | 28-Apr-26 | CE | 1,310.00 | 3.70 | -1.10 -22.92% |
5.10 3.70 |
17,250 | 46 | 0.76 | 34,875 | 3,000 9.41% |
| INDIGO | 28-Apr-26 | CE | 4,000.00 | 375.00 | -47.35 -11.21% |
381.90 333.10 |
17,250 | 115 | 60.46 | 84,600 | 4,350 5.42% |
| IREDA | 28-Apr-26 | CE | 124.00 | 1.84 | -0.40 -17.86% |
1.84 1.75 |
17,250 | 5 | 0.31 | 62,100 | -3,450 -5.26% |
| SBIN | 28-Apr-26 | CE | 1,185.00 | 1.60 | -0.50 -23.81% |
2.10 1.55 |
17,250 | 23 | 0.28 | 27,750 | 8,250 42.31% |
| SBIN | 28-Apr-26 | CE | 1,205.00 | 1.10 | 0.10 10.00% |
1.40 0.90 |
17,250 | 23 | 0.18 | 24,000 | 2,250 10.34% |
| NIFTY | 05-May-26 | CE | 25,500.00 | 28.50 | -2.50 -8.06% |
32.00 25.75 |
17,160 | 264 | 4.84 | 18,655 | 3,120 20.08% |
| BANKNIFTY | 28-Apr-26 | CE | 58,200.00 | 51.65 | -15.20 -22.74% |
70.00 44.55 |
17,130 | 571 | 9.40 | 15,900 | 2,700 20.45% |
| BHARTIARTL | 28-Apr-26 | CE | 2,040.00 | 2.10 | 0.15 7.69% |
2.10 1.55 |
17,100 | 36 | 0.31 | 55,575 | 1,900 3.54% |
| PETRONET | 28-Apr-26 | CE | 230.00 | 28.23 | 0.53 1.91% |
28.36 25.76 |
17,100 | 9 | 4.63 | 47,500 | 0 0.00% |
| FORTIS | 28-Apr-26 | CE | 920.00 | 6.40 | -8.60 -57.33% |
7.00 6.05 |
17,050 | 22 | 1.12 | 9,300 | 6,975 300.00% |
| MUTHOOTFIN | 28-Apr-26 | CE | 3,450.00 | 50.60 | -12.45 -19.75% |
62.50 50.00 |
17,050 | 62 | 9.32 | 9,625 | -550 -5.41% |
| BANKNIFTY | 28-Apr-26 | CE | 58,600.00 | 43.60 | -7.10 -14.00% |
50.70 35.00 |
17,010 | 567 | 7.23 | 15,750 | 2,700 20.69% |
| CGPOWER | 28-Apr-26 | CE | 640.00 | 62.45 | 11.45 22.45% |
63.00 50.05 |
17,000 | 20 | 9.67 | 28,900 | 9,350 47.83% |
| RELIANCE | 26-May-26 | CE | 1,480.00 | 9.00 | -1.50 -14.29% |
9.00 7.80 |
17,000 | 34 | 1.37 | 11,500 | 8,500 283.33% |
| ADANIENT | 28-Apr-26 | CE | 2,140.00 | 11.00 | -3.40 -23.61% |
13.00 10.10 |
16,995 | 55 | 1.86 | 20,703 | -3,090 -12.99% |
| KEI | 28-Apr-26 | CE | 4,600.00 | 54.60 | 15.70 40.36% |
54.60 27.30 |
16,975 | 97 | 7.48 | 14,875 | 1,400 10.39% |
| SWIGGY | 28-Apr-26 | CE | 295.00 | 4.00 | -0.50 -11.11% |
4.45 3.50 |
16,900 | 13 | 0.66 | 111,800 | 5,200 4.88% |
| ADANIENSOL | 28-Apr-26 | CE | 1,130.00 | 8.15 | -0.85 -9.44% |
9.95 7.60 |
16,875 | 25 | 1.41 | 11,475 | 6,750 142.86% |
| JINDALSTEL | 28-Apr-26 | CE | 1,400.00 | 1.05 | 0.00 0.00% |
1.20 1.00 |
16,875 | 27 | 0.18 | 50,625 | 5,000 10.96% |
| JSWSTEEL | 28-Apr-26 | CE | 1,110.00 | 69.55 | 9.70 16.21% |
69.55 57.45 |
16,875 | 25 | 10.45 | 43,875 | 3,375 8.33% |
| VOLTAS | 28-Apr-26 | CE | 1,460.00 | 4.00 | -2.25 -36.00% |
5.00 3.50 |
16,875 | 45 | 0.68 | 37,125 | -2,250 -5.71% |
| AMBUJACEM | 28-Apr-26 | CE | 490.00 | 1.00 | -0.50 -33.33% |
1.25 0.85 |
16,800 | 16 | 0.17 | 34,650 | 3,150 10.00% |
| HINDALCO | 28-Apr-26 | CE | 870.00 | 92.95 | 22.40 31.75% |
102.00 87.30 |
16,800 | 24 | 15.86 | 102,200 | -14,700 -12.57% |
| UNITDSPR | 28-Apr-26 | CE | 1,210.00 | 61.55 | -167.50 -73.13% |
68.20 48.00 |
16,800 | 42 | 10.11 | 5,600 | 5,600 0.00% |
| MAZDOCK | 28-Apr-26 | CE | 2,460.00 | 55.60 | -2.95 -5.04% |
63.20 49.15 |
16,800 | 84 | 9.74 | 14,600 | 600 4.29% |
| MARICO | 28-Apr-26 | CE | 815.00 | 2.55 | 0.00 0.00% |
2.75 2.45 |
16,800 | 14 | 0.44 | 63,600 | 8,400 15.22% |
| MARICO | 28-Apr-26 | CE | 830.00 | 1.50 | 0.00 0.00% |
1.55 1.30 |
16,800 | 14 | 0.24 | 76,800 | 7,200 10.34% |
| RECLTD | 28-Apr-26 | CE | 305.00 | 29.70 | 2.40 8.79% |
30.25 29.70 |
16,800 | 12 | 5.04 | 201,600 | 0 0.00% |
| TMPV | 28-Apr-26 | CE | 275.00 | 37.45 | 0.30 0.81% |
37.45 33.15 |
16,800 | 21 | 5.76 | 204,000 | 3,200 1.59% |
| WAAREEENER | 28-Apr-26 | CE | 3,250.00 | 78.20 | -4.05 -4.92% |
83.00 66.45 |
16,800 | 96 | 12.84 | 35,700 | -1,750 -4.67% |
| MUTHOOTFIN | 28-Apr-26 | CE | 3,550.00 | 29.30 | -9.85 -25.16% |
38.00 29.00 |
16,775 | 61 | 5.74 | 11,000 | 4,675 73.91% |
| GRASIM | 28-Apr-26 | CE | 2,540.00 | 141.75 | -0.20 -0.14% |
145.30 122.75 |
16,750 | 67 | 21.98 | 75,000 | -250 -0.33% |
| POWERINDIA | 28-Apr-26 | CE | 27,000.00 | 400.15 | -55.05 -12.09% |
443.10 350.00 |
16,700 | 334 | 69.41 | 13,750 | 3,700 36.82% |
| LUPIN | 28-Apr-26 | CE | 2,480.00 | 9.20 | 1.35 17.20% |
11.15 8.45 |
16,575 | 39 | 1.64 | 22,525 | 4,675 26.19% |
| AUROPHARMA | 26-May-26 | CE | 1,460.00 | 21.00 | 9.55 83.41% |
24.05 20.80 |
16,500 | 30 | 3.74 | 12,100 | 12,100 0.00% |
| DLF | 28-Apr-26 | CE | 610.00 | 2.75 | 0.30 12.24% |
2.75 2.45 |
16,500 | 20 | 0.43 | 83,325 | -2,475 -2.88% |
| GLENMARK | 28-Apr-26 | CE | 2,180.00 | 43.00 | -1.85 -4.12% |
56.35 42.85 |
16,500 | 44 | 8.02 | 26,625 | -1,500 -5.33% |
| HAVELLS | 28-Apr-26 | CE | 1,450.00 | 2.40 | 0.90 60.00% |
2.95 1.75 |
16,500 | 33 | 0.38 | 49,000 | -5,500 -10.09% |
| NESTLEIND | 28-Apr-26 | CE | 1,180.00 | 59.20 | 1.95 3.41% |
59.20 50.00 |
16,500 | 33 | 8.91 | 112,000 | -1,500 -1.32% |
| RELIANCE | 26-May-26 | CE | 1,640.00 | 2.30 | -0.80 -25.81% |
2.90 2.30 |
16,500 | 33 | 0.44 | 36,500 | 12,000 48.98% |
| TATASTEEL | 28-Apr-26 | CE | 160.00 | 36.20 | -0.20 -0.55% |
36.25 36.00 |
16,500 | 3 | 5.96 | 115,500 | 11,000 10.53% |
| KALYANKJIL | 28-Apr-26 | CE | 385.00 | 37.30 | -6.75 -15.32% |
45.40 37.15 |
16,450 | 14 | 6.91 | 89,300 | -1,175 -1.30% |
| NIFTY | 26-May-26 | CE | 25,700.00 | 58.50 | -0.40 -0.68% |
59.20 45.55 |
16,445 | 253 | 8.88 | 15,210 | -1,820 -10.69% |
| EICHERMOT | 28-Apr-26 | CE | 6,850.00 | 150.70 | -3.30 -2.14% |
152.00 102.90 |
16,400 | 164 | 19.42 | 23,300 | 3,000 14.78% |
| TATAELXSI | 28-Apr-26 | CE | 4,550.00 | 108.75 | 31.05 39.96% |
124.10 88.30 |
16,400 | 164 | 17.67 | 4,800 | 2,700 128.57% |
| HEROMOTOCO | 28-Apr-26 | CE | 5,900.00 | 10.45 | -3.50 -25.09% |
11.85 7.90 |
16,350 | 109 | 1.56 | 22,200 | 2,250 11.28% |
| FORTIS | 28-Apr-26 | CE | 940.00 | 4.20 | -6.70 -61.47% |
4.45 3.00 |
16,275 | 21 | 0.69 | 13,175 | 10,075 325.00% |
| JINDALSTEL | 26-May-26 | CE | 1,170.00 | 60.00 | 12.15 25.39% |
60.00 53.00 |
16,250 | 26 | 9.21 | 1,875 | 1,875 0.00% |
| GODREJPROP | 28-Apr-26 | CE | 1,820.00 | 11.30 | 5.80 105.45% |
14.25 10.85 |
16,225 | 59 | 1.92 | 17,325 | 9,625 125.00% |
| HDFCAMC | 28-Apr-26 | CE | 2,480.00 | 41.50 | -17.75 -29.96% |
45.50 40.35 |
16,200 | 54 | 7.00 | 18,000 | 9,900 122.22% |
| MARUTI | 28-Apr-26 | CE | 16,000.00 | 3.90 | -0.50 -11.36% |
4.75 3.45 |
16,200 | 324 | 0.61 | 36,900 | 2,150 6.19% |
| NIFTY | 30-Jun-26 | CE | 31,000.00 | 7.85 | -0.25 -3.09% |
8.65 6.85 |
16,185 | 249 | 1.18 | 78,310 | 7,865 11.16% |
| EICHERMOT | 28-Apr-26 | CE | 6,950.00 | 115.55 | -6.40 -5.25% |
115.95 78.85 |
16,100 | 161 | 14.70 | 13,500 | 2,500 22.73% |
| INDUSINDBK | 28-Apr-26 | CE | 1,060.00 | 0.10 | -0.10 -50.00% |
0.10 0.05 |
16,100 | 23 | 0.01 | 22,400 | 11,900 113.33% |
| LT | 28-Apr-26 | CE | 3,860.00 | 75.10 | -0.75 -0.99% |
75.20 53.00 |
16,100 | 92 | 11.07 | 16,275 | 1,050 6.90% |
| SUNPHARMA | 28-Apr-26 | CE | 2,000.00 | 1.05 | 0.10 10.53% |
1.15 0.95 |
16,100 | 46 | 0.17 | 91,700 | 6,300 7.38% |
| TITAN | 28-Apr-26 | CE | 4,280.00 | 106.50 | -12.45 -10.47% |
111.60 85.90 |
16,100 | 92 | 15.70 | 19,600 | 2,450 14.29% |
| LTM | 28-Apr-26 | CE | 5,200.00 | 9.65 | 1.65 20.63% |
10.95 7.00 |
16,050 | 107 | 1.39 | 11,850 | 4,200 54.90% |
| ITC | 28-Apr-26 | CE | 343.50 | 0.25 | 0.00 0.00% |
0.25 0.25 |
16,000 | 10 | 0.04 | 212,800 | 16,000 8.13% |
| LICHSGFIN | 28-Apr-26 | CE | 555.00 | 3.80 | -0.75 -16.48% |
4.00 3.40 |
16,000 | 16 | 0.58 | 54,000 | -1,000 -1.82% |
| NESTLEIND | 28-Apr-26 | CE | 1,500.00 | 0.15 | 0.00 0.00% |
0.20 0.15 |
16,000 | 32 | 0.02 | 11,500 | 10,000 666.67% |
| TMPV | 28-Apr-26 | CE | 285.00 | 29.00 | 0.25 0.87% |
29.00 24.80 |
16,000 | 20 | 4.35 | 180,000 | 3,200 1.81% |
| GODREJPROP | 28-Apr-26 | CE | 2,000.00 | 2.50 | 0.10 4.17% |
3.05 2.50 |
15,950 | 58 | 0.47 | 31,625 | 1,650 5.50% |
| LT | 28-Apr-26 | CE | 4,080.00 | 20.30 | -1.85 -8.35% |
21.90 15.35 |
15,925 | 91 | 3.23 | 9,100 | -1,050 -10.34% |
| NIFTY | 28-Apr-26 | CE | 27,050.00 | 3.80 | -0.40 -9.52% |
4.20 3.60 |
15,925 | 245 | 0.60 | 23,855 | 6,695 39.02% |
| DALBHARAT | 28-Apr-26 | CE | 2,180.00 | 2.80 | -1.45 -34.12% |
4.70 2.80 |
15,925 | 49 | 0.62 | 32,825 | 650 2.02% |
| EICHERMOT | 28-Apr-26 | CE | 7,600.00 | 15.05 | -4.25 -22.02% |
16.55 11.80 |
15,900 | 159 | 2.05 | 15,500 | -1,200 -7.19% |
| RBLBANK | 26-May-26 | CE | 340.00 | 6.75 | -0.45 -6.25% |
7.20 5.05 |
15,875 | 5 | 0.93 | 19,050 | 6,350 50.00% |
| NIFTY | 28-Apr-26 | CE | 27,200.00 | 3.80 | 0.15 4.11% |
3.80 3.00 |
15,860 | 244 | 0.56 | 27,300 | 585 2.19% |
| BPCL | 28-Apr-26 | CE | 410.00 | 0.10 | -0.05 -33.33% |
0.10 0.10 |
15,800 | 8 | 0.02 | 163,925 | 15,800 10.67% |
| EICHERMOT | 28-Apr-26 | CE | 8,500.00 | 2.75 | -0.50 -15.38% |
21.00 2.15 |
15,800 | 158 | 0.47 | 13,600 | 1,500 12.40% |
| ASIANPAINT | 28-Apr-26 | CE | 2,440.00 | 7.90 | -0.90 -10.23% |
8.05 6.90 |
15,750 | 63 | 1.17 | 34,750 | -4,750 -12.03% |
| BHEL | 28-Apr-26 | CE | 292.50 | 1.07 | 0.19 21.59% |
1.07 0.97 |
15,750 | 6 | 0.16 | 60,375 | 7,875 15.00% |
| LODHA | 28-Apr-26 | CE | 650.00 | 80.50 | 4.30 5.64% |
84.00 79.25 |
15,750 | 35 | 12.77 | 20,700 | 450 2.22% |
| SBIN | 28-Apr-26 | CE | 1,240.00 | 0.65 | -0.10 -13.33% |
0.85 0.55 |
15,750 | 21 | 0.10 | 189,000 | 1,500 0.80% |
| TORNTPHARM | 28-Apr-26 | CE | 4,180.00 | 56.15 | 0.65 1.17% |
69.25 45.10 |
15,750 | 63 | 9.27 | 5,750 | -3,250 -36.11% |
| LUPIN | 28-Apr-26 | CE | 2,520.00 | 5.45 | 0.30 5.83% |
6.60 5.10 |
15,725 | 37 | 0.92 | 21,250 | 0 0.00% |
| NYKAA | 28-Apr-26 | CE | 230.00 | 20.98 | -0.26 -1.22% |
21.08 20.00 |
15,625 | 5 | 3.24 | 106,250 | 6,250 6.25% |
| DMART | 28-Apr-26 | CE | 4,350.00 | 214.65 | -51.00 -19.20% |
269.90 214.65 |
15,600 | 104 | 36.31 | 38,400 | 3,000 8.47% |
| BANKINDIA | 28-Apr-26 | CE | 115.00 | 23.79 | -2.20 -8.46% |
23.79 23.79 |
15,600 | 3 | 3.71 | 15,600 | 0 0.00% |
| EICHERMOT | 28-Apr-26 | CE | 6,750.00 | 192.70 | -2.00 -1.03% |
194.00 133.40 |
15,600 | 156 | 23.99 | 16,000 | 4,200 35.59% |
| NIFTY | 21-Apr-26 | CE | 23,750.00 | 209.60 | 11.25 5.67% |
209.60 137.95 |
15,600 | 240 | 28.61 | 17,485 | 3,770 27.49% |
| PNBHOUSING | 28-Apr-26 | CE | 880.00 | 12.30 | -0.55 -4.28% |
12.95 10.40 |
15,600 | 24 | 1.86 | 22,750 | 1,950 9.38% |
| BANKNIFTY | 28-Apr-26 | CE | 57,700.00 | 76.00 | -18.15 -19.28% |
95.00 63.85 |
15,510 | 517 | 11.76 | 18,840 | 870 4.84% |
| ABCAPITAL | 28-Apr-26 | CE | 290.00 | 25.00 | -2.65 -9.58% |
26.20 25.00 |
15,500 | 5 | 3.93 | 201,500 | 0 0.00% |
| ASIANPAINT | 28-Apr-26 | CE | 2,320.00 | 28.10 | -0.60 -2.09% |
28.35 22.95 |
15,500 | 62 | 3.93 | 38,000 | 2,250 6.29% |
| RELIANCE | 26-May-26 | CE | 1,280.00 | 71.05 | -0.35 -0.49% |
72.00 68.85 |
15,500 | 31 | 10.83 | 13,000 | 13,000 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,000.00 | 828.00 | 5.75 0.70% |
835.00 670.00 |
15,480 | 77 | 115.71 | 60,840 | -4,080 -6.28% |
| HDFCLIFE | 28-Apr-26 | CE | 730.00 | 0.20 | 0.00 0.00% |
0.20 0.20 |
15,400 | 14 | 0.03 | 110,000 | -7,700 -6.54% |
| TATACONSUM | 28-Apr-26 | CE | 1,130.00 | 8.10 | -1.95 -19.40% |
9.25 7.95 |
15,400 | 28 | 1.28 | 8,250 | 6,050 275.00% |
| ULTRACEMCO | 28-Apr-26 | CE | 13,000.00 | 9.30 | -2.55 -21.52% |
10.90 9.00 |
15,400 | 308 | 1.50 | 27,600 | 5,800 26.61% |
| GLENMARK | 28-Apr-26 | CE | 2,260.00 | 23.00 | 0.65 2.91% |
29.45 18.70 |
15,375 | 41 | 4.18 | 29,250 | -4,500 -13.33% |
| FINNIFTY | 28-Apr-26 | CE | 24,300.00 | 986.40 | 8.05 0.82% |
1,017.05 793.55 |
15,300 | 3 | 137.90 | 6,900 | 3,240 88.52% |
| ALKEM | 28-Apr-26 | CE | 5,200.00 | 123.50 | -43.05 -25.85% |
157.85 112.85 |
15,250 | 122 | 19.26 | 14,375 | 4,375 43.75% |
| GRASIM | 28-Apr-26 | CE | 2,660.00 | 74.35 | -1.60 -2.11% |
76.50 64.30 |
15,250 | 61 | 10.78 | 15,250 | 0 0.00% |
| RVNL | 28-Apr-26 | CE | 245.00 | 20.65 | -1.25 -5.71% |
20.95 19.45 |
15,250 | 10 | 3.14 | 128,100 | 10,675 9.09% |
| LT | 28-Apr-26 | CE | 3,880.00 | 64.20 | -4.45 -6.48% |
68.00 55.95 |
15,225 | 87 | 9.60 | 19,775 | 0 0.00% |
| BHARTIARTL | 28-Apr-26 | CE | 2,200.00 | 0.55 | -0.10 -15.38% |
0.70 0.55 |
15,200 | 32 | 0.09 | 33,250 | 9,025 37.25% |
| POWERGRID | 28-Apr-26 | CE | 327.50 | 0.80 | -0.05 -5.88% |
0.80 0.70 |
15,200 | 8 | 0.11 | 209,000 | 9,500 4.76% |
| TMPV | 26-May-26 | CE | 380.00 | 1.95 | -0.45 -18.75% |
2.00 1.75 |
15,200 | 19 | 0.29 | 40,800 | 4,800 13.33% |
| ABB | 28-Apr-26 | CE | 6,350.00 | 174.90 | 10.00 6.06% |
185.00 132.65 |
15,125 | 121 | 25.47 | 6,875 | 3,750 120.00% |
| BDL | 28-Apr-26 | CE | 1,460.00 | 5.00 | -0.40 -7.41% |
5.80 4.15 |
15,050 | 43 | 0.80 | 11,900 | 7,350 161.54% |
| LT | 28-Apr-26 | CE | 3,940.00 | 46.35 | -4.15 -8.22% |
49.20 39.85 |
15,050 | 86 | 6.92 | 33,950 | -525 -1.52% |
| TITAN | 28-Apr-26 | CE | 4,340.00 | 81.55 | -11.45 -12.31% |
84.10 64.75 |
15,050 | 86 | 11.30 | 14,000 | -1,050 -6.98% |
| ASHOKLEY | 26-May-26 | CE | 132.50 | 20.40 | -1.84 -8.27% |
20.40 20.40 |
15,000 | 3 | 3.06 | 35,000 | 15,000 75.00% |
| ASHOKLEY | 26-May-26 | CE | 175.00 | 2.88 | 0.00 0.00% |
2.88 2.50 |
15,000 | 3 | 0.41 | 35,000 | 10,000 40.00% |
| BAJAJFINSV | 28-Apr-26 | CE | 2,040.00 | 0.90 | 0.00 0.00% |
1.00 0.80 |
15,000 | 60 | 0.14 | 37,500 | 250 0.67% |
| CAMS | 28-Apr-26 | CE | 770.00 | 1.70 | 0.10 6.25% |
1.70 1.50 |
15,000 | 20 | 0.24 | 63,750 | -1,500 -2.30% |
| DABUR | 28-Apr-26 | CE | 550.00 | 0.10 | 0.00 0.00% |
0.10 0.10 |
15,000 | 12 | 0.02 | 53,750 | -7,500 -12.24% |
| DIVISLAB | 28-Apr-26 | CE | 6,050.00 | 94.35 | -2.40 -2.48% |
124.30 71.90 |
15,000 | 150 | 14.80 | 18,000 | 400 2.27% |
| FEDERALBNK | 26-May-26 | CE | 260.00 | 24.75 | 3.50 16.47% |
24.75 23.00 |
15,000 | 3 | 3.54 | 30,000 | -10,000 -25.00% |
| FEDERALBNK | 26-May-26 | CE | 270.00 | 17.95 | 2.10 13.25% |
17.95 13.95 |
15,000 | 3 | 2.47 | 55,000 | 0 0.00% |
| FEDERALBNK | 28-Apr-26 | CE | 325.00 | 0.25 | -0.05 -16.67% |
0.25 0.25 |
15,000 | 3 | 0.04 | 35,000 | -10,000 -22.22% |
| IEX | 28-Apr-26 | CE | 118.00 | 10.74 | 0.36 3.47% |
10.79 9.70 |
15,000 | 4 | 1.53 | 296,250 | 7,500 2.60% |
| 360ONE | 28-Apr-26 | CE | 1,020.00 | 8.80 | -3.45 -28.16% |
9.75 7.35 |
15,000 | 30 | 1.28 | 15,500 | -2,500 -13.89% |
| JUBLFOOD | 26-May-26 | CE | 500.00 | 4.30 | -44.00 -91.10% |
4.85 3.70 |
15,000 | 12 | 0.62 | 8,750 | 8,750 0.00% |
| MANAPPURAM | 28-Apr-26 | CE | 277.50 | 2.75 | -1.70 -38.20% |
3.50 2.70 |
15,000 | 5 | 0.45 | 24,000 | 6,000 33.33% |
| NATIONALUM | 26-May-26 | CE | 400.00 | 34.85 | 1.35 4.03% |
36.00 34.60 |
15,000 | 4 | 5.27 | 26,250 | 0 0.00% |
| PNBHOUSING | 28-Apr-26 | CE | 840.00 | 26.10 | -0.90 -3.33% |
26.80 22.95 |
14,950 | 23 | 3.65 | 40,300 | 1,950 5.08% |
| PNBHOUSING | 28-Apr-26 | CE | 910.00 | 6.60 | 0.00 0.00% |
7.40 5.95 |
14,950 | 23 | 0.98 | 7,800 | 6,500 500.00% |
| NIFTY | 26-May-26 | CE | 22,800.00 | 1,070.40 | 34.25 3.31% |
1,089.85 901.00 |
14,885 | 229 | 146.64 | 27,625 | -780 -2.75% |
| LT | 28-Apr-26 | CE | 3,980.00 | 37.10 | -2.70 -6.78% |
39.85 31.95 |
14,875 | 85 | 5.40 | 30,100 | -350 -1.15% |
| TVSMOTOR | 28-Apr-26 | CE | 3,200.00 | 325.00 | 4.00 1.25% |
325.00 291.00 |
14,875 | 85 | 44.63 | 46,025 | -4,900 -9.62% |
| HDFCBANK | 28-Apr-26 | CE | 955.00 | 0.55 | 0.00 0.00% |
0.60 0.50 |
14,850 | 27 | 0.08 | 38,500 | -10,450 -21.35% |
| M&M | 28-Apr-26 | CE | 3,140.00 | 60.40 | 8.40 16.15% |
62.45 51.95 |
14,800 | 74 | 8.15 | 6,000 | 6,000 0.00% |
| MARUTI | 28-Apr-26 | CE | 13,800.00 | 79.15 | 12.40 18.58% |
80.85 53.80 |
14,800 | 296 | 10.50 | 11,400 | -1,800 -13.64% |
| FINNIFTY | 28-Apr-26 | CE | 26,000.00 | 190.95 | -13.85 -6.76% |
198.60 152.25 |
14,700 | 3 | 26.53 | 7,020 | 60 0.86% |
| HINDALCO | 26-May-26 | CE | 1,040.00 | 22.15 | -7.30 -24.79% |
22.75 18.55 |
14,700 | 21 | 3.18 | 10,500 | 10,500 0.00% |
| HINDZINC | 28-Apr-26 | CE | 640.00 | 1.20 | -0.15 -11.11% |
1.30 0.90 |
14,700 | 12 | 0.18 | 53,900 | -11,025 -16.98% |
| INDUSINDBK | 28-Apr-26 | CE | 700.00 | 93.90 | -4.55 -4.62% |
95.15 86.80 |
14,700 | 21 | 13.31 | 121,100 | 1,400 1.17% |
| PHOENIXLTD | 28-Apr-26 | CE | 1,540.00 | 89.50 | 22.35 33.28% |
89.50 57.30 |
14,700 | 42 | 10.71 | 14,700 | -4,200 -22.22% |
| SUNPHARMA | 28-Apr-26 | CE | 1,880.00 | 2.80 | 0.20 7.69% |
3.35 1.90 |
14,700 | 42 | 0.44 | 17,150 | -1,400 -7.55% |
| TCS | 26-May-26 | CE | 2,600.00 | 94.50 | 22.85 31.89% |
95.95 70.00 |
14,700 | 84 | 13.00 | 12,075 | 7,875 187.50% |
| ALKEM | 28-Apr-26 | CE | 5,600.00 | 19.00 | -12.05 -38.81% |
32.60 17.70 |
14,625 | 117 | 3.44 | 8,625 | 1,250 16.95% |
| CIPLA | 28-Apr-26 | CE | 1,360.00 | 1.45 | -0.40 -21.62% |
2.10 1.30 |
14,625 | 39 | 0.24 | 46,125 | 6,000 14.95% |
| COLPAL | 28-Apr-26 | CE | 2,200.00 | 1.60 | -0.30 -15.79% |
1.80 1.35 |
14,625 | 65 | 0.23 | 185,400 | -4,950 -2.60% |
| NAUKRI | 28-Apr-26 | CE | 1,080.00 | 12.80 | 2.90 29.29% |
13.80 5.95 |
14,625 | 39 | 1.74 | 72,000 | -1,500 -2.04% |
| IOC | 28-Apr-26 | CE | 118.00 | 18.32 | -3.57 -16.31% |
18.32 17.89 |
14,625 | 3 | 2.65 | 9,750 | -4,875 -33.33% |
| IOC | 28-Apr-26 | CE | 210.00 | 0.02 | 0.00 0.00% |
0.02 0.02 |
14,625 | 3 | 0.00 | 43,875 | 14,625 50.00% |
| MANKIND | 28-Apr-26 | CE | 2,300.00 | 7.40 | 0.50 7.25% |
8.05 4.25 |
14,625 | 65 | 0.86 | 31,725 | -225 -0.70% |
| NIFTY | 21-Apr-26 | CE | 23,250.00 | 434.50 | 33.30 8.30% |
434.50 289.15 |
14,625 | 225 | 54.55 | 13,325 | 2,015 17.82% |
| VBL | 28-Apr-26 | CE | 455.00 | 1.60 | -0.45 -21.95% |
1.60 1.50 |
14,625 | 13 | 0.23 | 19,125 | 0 0.00% |
| PERSISTENT | 28-Apr-26 | CE | 5,000.00 | 422.40 | 42.80 11.28% |
460.00 380.00 |
14,600 | 146 | 61.45 | 94,100 | -5,000 -5.05% |
| MPHASIS | 28-Apr-26 | CE | 2,100.00 | 258.95 | 84.45 48.40% |
263.35 190.85 |
14,575 | 53 | 34.34 | 49,225 | -4,675 -8.67% |
| NIFTY | 29-Sep-26 | CE | 30,000.00 | 35.00 | 0.30 0.86% |
35.25 31.25 |
14,560 | 224 | 4.95 | 125,200 | -1,560 -1.23% |
| POWERINDIA | 28-Apr-26 | CE | 25,000.00 | 1,128.85 | -88.80 -7.29% |
1,231.60 1,020.00 |
14,550 | 291 | 163.64 | 14,950 | -50 -0.33% |
| VMM | 28-Apr-26 | CE | 95.00 | 19.31 | 7.69 66.18% |
19.31 19.31 |
14,550 | 3 | 2.81 | 14,550 | 14,550 0.00% |
| TCS | 28-Apr-26 | CE | 3,400.00 | 1.00 | 0.00 0.00% |
1.70 0.75 |
14,525 | 83 | 0.17 | 88,025 | 9,975 12.78% |
| POWERINDIA | 28-Apr-26 | CE | 29,000.00 | 125.00 | -23.35 -15.74% |
137.80 102.00 |
14,500 | 290 | 17.50 | 17,250 | 400 2.37% |
| BRITANNIA | 28-Apr-26 | CE | 5,750.00 | 66.05 | -1.80 -2.65% |
70.00 47.25 |
14,500 | 116 | 8.48 | 13,250 | 2,875 27.71% |
| PIDILITIND | 28-Apr-26 | CE | 1,360.00 | 15.90 | 0.45 2.91% |
16.20 12.20 |
14,500 | 29 | 1.98 | 22,500 | 3,500 18.42% |
| TATAPOWER | 28-Apr-26 | CE | 340.00 | 50.20 | 2.10 4.37% |
50.20 46.00 |
14,500 | 10 | 6.98 | 210,250 | 14,500 7.41% |
| TATAPOWER | 28-Apr-26 | CE | 372.50 | 21.30 | 0.85 4.16% |
21.30 19.20 |
14,500 | 10 | 2.94 | 71,050 | -5,800 -7.55% |
| KPITTECH | 28-Apr-26 | CE | 640.00 | 82.55 | 7.15 9.48% |
82.60 80.50 |
14,450 | 34 | 11.73 | 55,250 | 0 0.00% |
| BANKNIFTY | 28-Apr-26 | CE | 49,000.00 | 4,252.20 | -130.90 -2.99% |
4,351.00 3,765.00 |
14,430 | 481 | 575.88 | 25,080 | 930 3.85% |
| NIFTY | 13-Apr-26 | CE | 22,350.00 | 901.65 | 69.00 8.29% |
901.65 628.85 |
14,430 | 222 | 108.94 | 33,475 | 520 1.58% |
| EXIDEIND | 26-May-26 | CE | 340.00 | 4.20 | -17.85 -80.95% |
4.20 4.15 |
14,400 | 8 | 0.60 | 14,400 | 14,400 0.00% |
| HAL | 28-Apr-26 | CE | 3,500.00 | 347.35 | 38.40 12.43% |
359.00 298.00 |
14,400 | 96 | 47.17 | 145,050 | -1,350 -0.92% |
| ITC | 28-Apr-26 | CE | 332.50 | 0.35 | 0.00 0.00% |
0.40 0.35 |
14,400 | 9 | 0.05 | 96,000 | -6,400 -6.25% |
| CHOLAFIN | 26-May-26 | CE | 1,600.00 | 19.75 | -199.70 -91.00% |
19.75 17.65 |
14,375 | 23 | 2.71 | 14,375 | 14,375 0.00% |
| MCX | 28-Apr-26 | CE | 2,420.00 | 199.00 | -3.30 -1.63% |
209.00 171.95 |
14,375 | 23 | 26.53 | 78,125 | 1,875 2.46% |
| MCX | 28-Apr-26 | CE | 2,440.00 | 186.00 | -5.60 -2.92% |
186.00 159.55 |
14,375 | 23 | 24.73 | 103,750 | 0 0.00% |
| MPHASIS | 28-Apr-26 | CE | 2,000.00 | 348.10 | 85.00 32.31% |
350.45 271.75 |
14,300 | 52 | 47.17 | 23,650 | 550 2.38% |
| DIVISLAB | 28-Apr-26 | CE | 6,400.00 | 25.25 | -1.60 -5.96% |
36.00 21.85 |
14,300 | 143 | 4.04 | 13,600 | 3,200 30.77% |
| INOXWIND | 26-May-26 | CE | 92.00 | 3.00 | 1.28 74.42% |
3.00 2.90 |
14,300 | 4 | 0.42 | 10,725 | 10,725 0.00% |
| NIFTY | 28-Apr-26 | CE | 27,550.00 | 3.05 | 0.10 3.39% |
3.05 1.85 |
14,300 | 220 | 0.40 | 29,250 | 2,210 8.17% |
| PFC | 28-Apr-26 | CE | 442.50 | 3.55 | -0.35 -8.97% |
3.90 3.50 |
14,300 | 11 | 0.52 | 31,200 | 2,600 9.09% |
| TATACONSUM | 28-Apr-26 | CE | 1,200.00 | 1.40 | -0.25 -15.15% |
1.65 1.40 |
14,300 | 26 | 0.20 | 90,200 | 8,250 10.07% |
| BEL | 26-May-26 | CE | 420.00 | 28.30 | -1.20 -4.07% |
29.85 28.00 |
14,250 | 10 | 4.11 | 105,450 | -7,125 -6.33% |
| CAMS | 28-Apr-26 | CE | 730.00 | 5.30 | 0.30 6.00% |
5.40 4.70 |
14,250 | 19 | 0.72 | 12,750 | 4,500 54.55% |
| HAL | 26-May-26 | CE | 4,000.00 | 127.00 | 14.90 13.29% |
138.75 107.00 |
14,250 | 95 | 17.13 | 13,350 | 4,350 48.33% |
| INDIGO | 28-Apr-26 | CE | 4,950.00 | 18.75 | -3.60 -16.11% |
19.80 15.85 |
14,250 | 95 | 2.48 | 19,500 | -1,500 -7.14% |
| POLYCAB | 28-Apr-26 | CE | 6,800.00 | 539.15 | 119.85 28.58% |
554.75 365.00 |
14,250 | 114 | 67.16 | 25,375 | -500 -1.93% |
| HINDPETRO | 28-Apr-26 | CE | 280.00 | 45.65 | -6.75 -12.88% |
48.75 45.65 |
14,175 | 7 | 6.79 | 46,575 | 10,125 27.78% |
| TITAN | 28-Apr-26 | CE | 4,150.00 | 183.30 | -11.50 -5.90% |
183.30 150.35 |
14,175 | 81 | 23.43 | 12,775 | 525 4.29% |
| APOLLOHOSP | 28-Apr-26 | CE | 7,550.00 | 121.25 | -20.25 -14.31% |
127.25 104.30 |
14,125 | 113 | 16.23 | 16,125 | -1,000 -5.84% |
| MPHASIS | 28-Apr-26 | CE | 2,220.00 | 155.10 | 60.15 63.35% |
168.15 105.70 |
14,025 | 51 | 20.16 | 3,025 | -550 -15.38% |
| HCLTECH | 26-May-26 | CE | 1,470.00 | 40.00 | 9.50 31.15% |
42.15 36.15 |
14,000 | 40 | 5.68 | 3,150 | -5,600 -64.00% |
| INDIANB | 28-Apr-26 | CE | 840.00 | 77.30 | 24.15 45.44% |
77.30 67.25 |
14,000 | 14 | 10.04 | 32,000 | 5,000 18.52% |
| INDIANB | 28-Apr-26 | CE | 1,080.00 | 1.55 | -0.50 -24.39% |
1.75 1.40 |
14,000 | 14 | 0.22 | 31,000 | -1,000 -3.13% |
| INDUSINDBK | 28-Apr-26 | CE | 940.00 | 1.00 | -0.35 -25.93% |
1.35 0.95 |
14,000 | 20 | 0.14 | 74,900 | 8,400 12.63% |
| KOTAKBANK | 28-Apr-26 | CE | 342.50 | 25.40 | -63.90 -71.56% |
25.40 23.75 |
14,000 | 7 | 3.39 | 12,000 | 12,000 0.00% |
| LICI | 28-Apr-26 | CE | 745.00 | 23.30 | -3.55 -13.22% |
24.50 21.80 |
14,000 | 20 | 3.29 | 42,000 | 4,900 13.21% |
| POWERINDIA | 28-Apr-26 | CE | 26,000.00 | 680.00 | -84.85 -11.09% |
764.05 610.00 |
13,950 | 279 | 96.76 | 19,450 | 50 0.26% |
| GMRAIRPORT | 28-Apr-26 | CE | 76.00 | 15.46 | -0.74 -4.57% |
15.46 15.20 |
13,950 | 2 | 2.14 | 55,800 | 6,975 14.29% |
| GMRAIRPORT | 28-Apr-26 | CE | 80.00 | 11.81 | 1.65 16.24% |
12.30 11.81 |
13,950 | 2 | 1.68 | 523,125 | 13,950 2.74% |
| BANKNIFTY | 28-Apr-26 | CE | 58,900.00 | 35.25 | -7.35 -17.25% |
42.05 30.85 |
13,890 | 463 | 4.89 | 13,170 | -330 -2.44% |
| ICICIPRULI | 28-Apr-26 | CE | 500.00 | 29.25 | 1.00 3.54% |
30.10 26.35 |
13,875 | 15 | 4.01 | 89,725 | -1,850 -2.02% |
| POLYCAB | 28-Apr-26 | CE | 9,000.00 | 3.30 | -0.25 -7.04% |
4.85 3.30 |
13,875 | 111 | 0.59 | 12,750 | 2,250 21.43% |
| BPCL | 28-Apr-26 | CE | 250.00 | 32.65 | -1.35 -3.97% |
32.65 29.55 |
13,825 | 7 | 4.26 | 130,350 | 1,975 1.54% |
| ASIANPAINT | 26-May-26 | CE | 2,200.00 | 105.55 | -0.75 -0.71% |
105.55 92.65 |
13,750 | 55 | 13.56 | 18,500 | 13,000 236.36% |
| CONCOR | 28-Apr-26 | CE | 505.00 | 2.05 | -0.10 -4.65% |
2.20 2.05 |
13,750 | 11 | 0.29 | 25,000 | 1,250 5.26% |
| JINDALSTEL | 28-Apr-26 | CE | 1,340.00 | 2.40 | 0.60 33.33% |
2.50 2.00 |
13,750 | 22 | 0.30 | 14,375 | 8,125 130.00% |
| TATAELXSI | 28-Apr-26 | CE | 4,650.00 | 80.10 | 23.50 41.52% |
90.90 66.75 |
13,700 | 137 | 11.12 | 2,600 | -1,300 -33.33% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,750.00 | 334.30 | -12.30 -3.55% |
355.95 270.60 |
13,680 | 7 | 44.12 | 10,440 | 480 4.82% |
| BANKNIFTY | 28-Apr-26 | CE | 58,300.00 | 51.00 | -10.45 -17.01% |
61.45 42.15 |
13,650 | 455 | 6.94 | 16,740 | -690 -3.96% |
| APLAPOLLO | 28-Apr-26 | CE | 2,020.00 | 23.50 | -7.80 -24.92% |
25.75 20.75 |
13,650 | 39 | 3.09 | 18,900 | 3,850 25.58% |
| KEI | 28-Apr-26 | CE | 4,800.00 | 26.00 | 7.45 40.16% |
26.10 18.25 |
13,650 | 78 | 3.21 | 13,300 | -4,375 -24.75% |
| NIFTY | 21-Apr-26 | CE | 25,250.00 | 9.55 | -1.20 -11.16% |
9.55 6.20 |
13,650 | 210 | 1.22 | 8,775 | 8,645 6,650.00% |
| SUPREMEIND | 28-Apr-26 | CE | 3,950.00 | 75.20 | 23.35 45.03% |
93.25 49.30 |
13,650 | 78 | 9.97 | 15,050 | 175 1.18% |
| SUNPHARMA | 28-Apr-26 | CE | 1,860.00 | 4.00 | 0.70 21.21% |
4.50 3.80 |
13,650 | 39 | 0.56 | 36,050 | -3,500 -8.85% |
| TRENT | 28-Apr-26 | CE | 3,650.00 | 240.00 | -17.50 -6.80% |
293.80 236.20 |
13,600 | 136 | 35.34 | 46,100 | -400 -0.86% |
| LUPIN | 28-Apr-26 | CE | 2,580.00 | 3.10 | -11.60 -78.91% |
3.70 2.35 |
13,600 | 32 | 0.42 | 8,925 | -2,125 -19.23% |
| LAURUSLABS | 26-May-26 | CE | 1,180.00 | 20.15 | -13.00 -39.22% |
22.60 20.15 |
13,600 | 16 | 3.00 | 9,350 | 9,350 0.00% |
| MAZDOCK | 28-Apr-26 | CE | 2,240.00 | 157.30 | -0.30 -0.19% |
169.40 143.20 |
13,600 | 68 | 21.56 | 38,600 | -4,000 -9.39% |
| MAZDOCK | 28-Apr-26 | CE | 2,520.00 | 39.65 | -3.05 -7.14% |
47.45 39.65 |
13,600 | 68 | 5.91 | 22,200 | 2,600 13.27% |
| TMPV | 26-May-26 | CE | 320.00 | 14.00 | -0.85 -5.72% |
14.00 12.40 |
13,600 | 17 | 1.81 | 24,000 | 8,000 50.00% |
| BANKNIFTY | 28-Apr-26 | CE | 59,100.00 | 33.10 | -4.55 -12.08% |
35.90 25.05 |
13,560 | 452 | 4.28 | 14,130 | 2,760 24.27% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,200.00 | 668.40 | -4.00 -0.59% |
691.00 540.05 |
13,560 | 68 | 83.25 | 69,600 | -480 -0.68% |
| CAMS | 28-Apr-26 | CE | 630.00 | 50.00 | 1.45 2.99% |
50.35 43.65 |
13,500 | 18 | 6.51 | 65,250 | -750 -1.14% |
| CAMS | 28-Apr-26 | CE | 750.00 | 2.90 | -0.15 -4.92% |
3.05 2.50 |
13,500 | 18 | 0.39 | 21,750 | 6,000 38.10% |
| COALINDIA | 26-May-26 | CE | 470.00 | 15.20 | 1.50 10.95% |
15.20 13.60 |
13,500 | 10 | 1.92 | 5,400 | 2,700 100.00% |
| COALINDIA | 28-Apr-26 | CE | 515.00 | 1.05 | -0.10 -8.70% |
1.50 1.00 |
13,500 | 10 | 0.16 | 54,000 | 1,350 2.56% |
| COALINDIA | 28-Apr-26 | CE | 522.50 | 0.75 | 0.30 66.67% |
0.80 0.75 |
13,500 | 10 | 0.10 | 13,500 | -9,450 -41.18% |
| HDFCAMC | 28-Apr-26 | CE | 2,420.00 | 63.45 | 10.20 19.15% |
74.00 60.55 |
13,500 | 45 | 8.69 | 7,200 | 3,900 118.18% |
| LTF | 28-Apr-26 | CE | 305.00 | 0.55 | -0.21 -27.63% |
0.77 0.48 |
13,500 | 6 | 0.09 | 67,500 | 4,500 7.14% |
| NTPC | 28-Apr-26 | CE | 402.50 | 0.95 | 0.20 26.67% |
1.10 0.95 |
13,500 | 9 | 0.14 | 180,000 | -9,000 -4.76% |
| ONGC | 28-Apr-26 | CE | 276.00 | 15.45 | -0.05 -0.32% |
15.45 14.50 |
13,500 | 6 | 2.03 | 105,750 | -4,500 -4.08% |
| SBIN | 28-Apr-26 | CE | 970.00 | 70.85 | -10.30 -12.69% |
74.10 68.55 |
13,500 | 18 | 9.57 | 159,750 | 0 0.00% |
| HINDZINC | 28-Apr-26 | CE | 635.00 | 1.25 | -0.15 -10.71% |
1.25 0.80 |
13,475 | 11 | 0.13 | 23,275 | 6,125 35.71% |
| SONACOMS | 28-Apr-26 | CE | 490.00 | 36.90 | 1.65 4.68% |
37.10 30.25 |
13,475 | 11 | 4.62 | 160,475 | -2,450 -1.50% |
| WAAREEENER | 28-Apr-26 | CE | 3,000.00 | 194.80 | -7.70 -3.80% |
206.30 175.00 |
13,475 | 77 | 26.25 | 32,725 | 525 1.63% |
| SHREECEM | 28-Apr-26 | CE | 24,000.00 | 425.05 | -96.25 -18.46% |
495.00 380.00 |
13,450 | 538 | 57.63 | 11,450 | 200 1.78% |
| CDSL | 28-Apr-26 | CE | 1,060.00 | 146.80 | -9.25 -5.93% |
149.50 139.05 |
13,300 | 28 | 19.39 | 28,500 | 1,425 5.26% |
| LICI | 28-Apr-26 | CE | 720.00 | 39.05 | -3.40 -8.01% |
39.50 35.80 |
13,300 | 19 | 5.01 | 39,900 | -700 -1.72% |
| LICI | 28-Apr-26 | CE | 755.00 | 19.20 | -2.50 -11.52% |
20.15 17.40 |
13,300 | 19 | 2.48 | 40,600 | 2,800 7.41% |
| PGEL | 28-Apr-26 | CE | 570.00 | 1.60 | -1.10 -40.74% |
1.60 1.25 |
13,300 | 14 | 0.17 | 87,400 | 6,650 8.24% |
| PETRONET | 28-Apr-26 | CE | 340.00 | 0.24 | 0.00 0.00% |
0.24 0.09 |
13,300 | 7 | 0.02 | 66,500 | 3,800 6.06% |
| BANKNIFTY | 30-Jun-26 | CE | 57,000.00 | 819.25 | -27.80 -3.28% |
899.00 670.95 |
13,290 | 443 | 98.90 | 8,790 | -1,530 -14.83% |
| UNIONBANK | 28-Apr-26 | CE | 145.00 | 28.26 | 2.91 11.48% |
28.26 28.26 |
13,275 | 3 | 3.75 | 13,275 | 0 0.00% |
| UNIONBANK | 28-Apr-26 | CE | 152.50 | 19.26 | -2.45 -11.29% |
19.39 19.26 |
13,275 | 3 | 2.56 | 30,975 | -13,275 -30.00% |
| UNIONBANK | 28-Apr-26 | CE | 225.00 | 0.15 | -0.08 -34.78% |
0.15 0.15 |
13,275 | 3 | 0.02 | 203,550 | 0 0.00% |
| NIFTY | 29-Sep-26 | CE | 28,500.00 | 63.00 | -1.70 -2.63% |
64.70 60.60 |
13,260 | 204 | 8.27 | 90,480 | 325 0.36% |
| BAJAJFINSV | 28-Apr-26 | CE | 2,020.00 | 1.15 | -0.15 -11.54% |
1.30 1.05 |
13,250 | 53 | 0.15 | 18,000 | -4,750 -20.88% |
| AUROPHARMA | 28-Apr-26 | CE | 1,280.00 | 73.45 | -2.00 -2.65% |
86.75 65.00 |
13,200 | 24 | 9.36 | 93,500 | -5,500 -5.56% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 10,200.00 | 16.75 | 1.35 8.77% |
18.00 10.50 |
13,200 | 176 | 2.06 | 22,275 | 900 4.21% |
| DLF | 28-Apr-26 | CE | 680.00 | 0.50 | -0.15 -23.08% |
0.55 0.45 |
13,200 | 16 | 0.07 | 14,025 | 0 0.00% |
| HDFCAMC | 28-Apr-26 | CE | 2,800.00 | 4.45 | -2.00 -31.01% |
5.00 3.60 |
13,200 | 44 | 0.56 | 60,600 | -900 -1.46% |
| BSE | 26-May-26 | CE | 2,900.00 | 241.00 | -42.60 -15.02% |
259.00 235.00 |
13,125 | 35 | 32.68 | 34,500 | 4,875 16.46% |
| PPLPHARMA | 28-Apr-26 | CE | 137.50 | 7.79 | -0.62 -7.37% |
8.30 7.05 |
13,125 | 5 | 1.00 | 42,000 | -5,250 -11.11% |
| NAM-INDIA | 28-Apr-26 | CE | 860.00 | 22.90 | -0.55 -2.35% |
23.00 20.00 |
13,125 | 21 | 2.96 | 23,125 | 6,875 42.31% |
| AXISBANK | 28-Apr-26 | CE | 1,190.00 | 81.90 | 1.60 1.99% |
82.00 67.60 |
13,125 | 21 | 9.76 | 193,125 | -2,500 -1.28% |
| DIVISLAB | 28-Apr-26 | CE | 7,000.00 | 2.50 | -0.85 -25.37% |
3.50 2.40 |
13,100 | 131 | 0.37 | 28,500 | 2,300 8.78% |
| BANKNIFTY | 26-May-26 | CE | 63,000.00 | 43.20 | -4.90 -10.19% |
48.00 35.15 |
13,080 | 436 | 5.30 | 40,110 | -510 -1.26% |
| NIFTY | 26-May-26 | CE | 25,800.00 | 46.25 | -6.00 -11.48% |
51.60 41.95 |
13,065 | 201 | 6.25 | 31,915 | -1,105 -3.35% |
| NIFTY | 28-Apr-26 | CE | 26,450.00 | 6.45 | -0.30 -4.44% |
6.50 5.10 |
13,065 | 201 | 0.75 | 14,170 | 4,290 43.42% |
| LODHA | 28-Apr-26 | CE | 900.00 | 1.30 | -0.70 -35.00% |
2.40 1.30 |
13,050 | 29 | 0.22 | 184,950 | -8,100 -4.20% |
| CUMMINSIND | 28-Apr-26 | CE | 4,500.00 | 265.00 | -30.00 -10.17% |
271.10 233.00 |
13,000 | 65 | 33.33 | 34,200 | 4,200 14.00% |
| INDIANB | 28-Apr-26 | CE | 860.00 | 63.40 | -0.75 -1.17% |
63.40 54.15 |
13,000 | 13 | 7.66 | 45,000 | -5,000 -10.00% |
| M&M | 28-Apr-26 | CE | 3,160.00 | 53.05 | -8.70 -14.09% |
56.05 38.75 |
13,000 | 65 | 6.49 | 9,800 | 3,800 63.33% |
| NIFTY | 26-May-26 | CE | 25,600.00 | 69.75 | 4.20 6.41% |
69.75 53.15 |
13,000 | 200 | 7.78 | 18,655 | 2,925 18.60% |
| PFC | 28-Apr-26 | CE | 330.00 | 79.50 | 2.30 2.98% |
80.00 77.50 |
13,000 | 10 | 10.19 | 159,900 | 5,200 3.36% |
| PFC | 28-Apr-26 | CE | 350.00 | 60.50 | 2.40 4.13% |
61.00 59.60 |
13,000 | 10 | 7.82 | 154,700 | 10,400 7.21% |
| PFC | 28-Apr-26 | CE | 475.00 | 0.90 | -0.10 -10.00% |
1.35 0.90 |
13,000 | 10 | 0.13 | 98,800 | 1,300 1.33% |
| SRF | 28-Apr-26 | CE | 2,300.00 | 162.80 | -36.95 -18.50% |
178.00 142.00 |
13,000 | 65 | 20.97 | 17,800 | 5,400 43.55% |
| BANKNIFTY | 28-Apr-26 | CE | 58,400.00 | 50.55 | -9.15 -15.33% |
60.00 41.65 |
12,960 | 432 | 6.09 | 12,990 | -870 -6.28% |
| DIXON | 28-Apr-26 | CE | 11,200.00 | 199.60 | 9.40 4.94% |
207.00 155.00 |
12,900 | 258 | 24.35 | 12,350 | 250 2.07% |
| ITC | 28-Apr-26 | CE | 327.50 | 0.55 | 0.10 22.22% |
0.75 0.45 |
12,800 | 8 | 0.07 | 73,600 | -3,200 -4.17% |
| UNITDSPR | 28-Apr-26 | CE | 1,390.00 | 3.70 | -2.10 -36.21% |
4.60 2.90 |
12,800 | 32 | 0.46 | 10,000 | -2,000 -16.67% |
| ASIANPAINT | 28-Apr-26 | CE | 2,420.00 | 9.75 | -1.20 -10.96% |
10.00 8.45 |
12,750 | 51 | 1.16 | 30,250 | -4,250 -12.32% |
| BAJFINANCE | 28-Apr-26 | CE | 1,160.00 | 0.15 | 0.00 0.00% |
0.15 0.10 |
12,750 | 17 | 0.02 | 11,250 | 750 7.14% |
| SBIN | 28-Apr-26 | CE | 1,165.00 | 2.30 | -0.70 -23.33% |
2.60 2.15 |
12,750 | 17 | 0.29 | 43,500 | 3,750 9.43% |
| VOLTAS | 28-Apr-26 | CE | 1,540.00 | 1.55 | -0.50 -24.39% |
2.20 1.35 |
12,750 | 34 | 0.21 | 28,500 | 5,250 22.58% |
| NIFTY | 21-Apr-26 | CE | 24,050.00 | 115.10 | -1.30 -1.12% |
115.50 81.10 |
12,740 | 196 | 12.91 | 10,465 | 520 5.23% |
| NIFTY | 21-Apr-26 | CE | 24,550.00 | 35.40 | -5.35 -13.13% |
37.30 26.20 |
12,740 | 196 | 4.05 | 4,030 | 3,315 463.64% |
| DALBHARAT | 28-Apr-26 | CE | 2,400.00 | 1.20 | -0.80 -40.00% |
1.65 1.00 |
12,675 | 39 | 0.16 | 12,675 | 4,550 56.00% |
| GODREJPROP | 28-Apr-26 | CE | 1,520.00 | 128.00 | 10.40 8.84% |
132.10 96.00 |
12,650 | 46 | 15.25 | 54,725 | 0 0.00% |
| VEDL | 26-May-26 | CE | 680.00 | 57.00 | 13.30 30.43% |
61.00 52.65 |
12,650 | 11 | 7.09 | 14,950 | -3,450 -18.75% |
| ADANIGREEN | 28-Apr-26 | CE | 850.00 | 95.00 | -2.65 -2.71% |
101.70 88.30 |
12,600 | 21 | 12.05 | 154,800 | -5,400 -3.37% |
| GAIL | 26-May-26 | CE | 170.00 | 1.09 | -0.06 -5.22% |
1.11 1.01 |
12,600 | 4 | 0.13 | 34,650 | 6,300 22.22% |
| LODHA | 26-May-26 | CE | 820.00 | 15.90 | -231.45 -93.57% |
16.00 15.55 |
12,600 | 28 | 1.98 | 12,600 | 12,600 0.00% |
| M&M | 26-May-26 | CE | 3,300.00 | 69.35 | -5.90 -7.84% |
71.25 60.50 |
12,600 | 63 | 8.14 | 14,400 | 7,200 100.00% |
| POLICYBZR | 28-Apr-26 | CE | 1,620.00 | 13.15 | -2.65 -16.77% |
14.25 10.10 |
12,600 | 36 | 1.59 | 7,000 | -1,750 -20.00% |
| RECLTD | 28-Apr-26 | CE | 312.50 | 23.75 | 0.90 3.94% |
23.75 21.55 |
12,600 | 9 | 2.87 | 137,200 | 5,600 4.26% |
| TVSMOTOR | 28-Apr-26 | CE | 3,900.00 | 12.35 | -3.10 -20.06% |
12.90 10.95 |
12,600 | 72 | 1.49 | 32,375 | -350 -1.07% |
| POWERINDIA | 28-Apr-26 | CE | 28,000.00 | 242.75 | -20.00 -7.61% |
253.35 196.00 |
12,550 | 251 | 28.30 | 9,950 | 100 1.02% |
| ANGELONE | 28-Apr-26 | CE | 235.00 | 18.09 | -1.23 -6.37% |
19.55 18.09 |
12,500 | 5 | 2.35 | 377,500 | -2,500 -0.66% |
| BIOCON | 26-May-26 | CE | 360.00 | 14.25 | -34.35 -70.68% |
19.40 14.25 |
12,500 | 5 | 1.99 | 12,500 | 12,500 0.00% |
| DRREDDY | 28-Apr-26 | CE | 1,100.00 | 104.60 | -5.80 -5.25% |
104.60 90.75 |
12,500 | 20 | 12.22 | 15,625 | 9,375 150.00% |
| 360ONE | 28-Apr-26 | CE | 1,040.00 | 6.10 | -3.00 -32.97% |
6.70 4.95 |
12,500 | 25 | 0.73 | 18,500 | 4,500 32.14% |
| HEROMOTOCO | 28-Apr-26 | CE | 5,750.00 | 18.90 | -5.55 -22.70% |
19.80 14.60 |
12,450 | 83 | 2.11 | 13,950 | -300 -2.11% |
| ULTRACEMCO | 28-Apr-26 | CE | 11,400.00 | 178.15 | -31.85 -15.17% |
194.00 160.05 |
12,450 | 249 | 22.24 | 5,000 | -700 -12.28% |
| ABCAPITAL | 26-May-26 | CE | 330.00 | 10.00 | -28.95 -74.33% |
10.00 10.00 |
12,400 | 4 | 1.24 | 12,400 | 12,400 0.00% |
| MAZDOCK | 28-Apr-26 | CE | 2,640.00 | 18.30 | -3.90 -17.57% |
23.00 18.00 |
12,400 | 62 | 2.56 | 12,600 | 5,600 80.00% |
| BOSCHLTD | 28-Apr-26 | CE | 33,500.00 | 1,512.00 | 98.20 6.95% |
1,512.00 1,023.85 |
12,400 | 496 | 158.58 | 5,475 | 300 5.80% |
| M&M | 28-Apr-26 | CE | 3,700.00 | 2.25 | 0.40 21.62% |
2.40 1.85 |
12,400 | 62 | 0.28 | 62,000 | -7,000 -10.14% |
| APOLLOHOSP | 28-Apr-26 | CE | 7,650.00 | 83.60 | -21.05 -20.11% |
93.65 79.30 |
12,375 | 99 | 10.55 | 9,000 | -250 -2.70% |
| GLENMARK | 28-Apr-26 | CE | 2,500.00 | 3.35 | 0.35 11.67% |
4.00 2.25 |
12,375 | 33 | 0.39 | 76,875 | 750 0.99% |
| POLYCAB | 28-Apr-26 | CE | 8,400.00 | 11.20 | 2.35 26.55% |
12.90 7.55 |
12,375 | 99 | 1.18 | 1,875 | 1,125 150.00% |
| SBILIFE | 28-Apr-26 | CE | 1,960.00 | 12.75 | -1.30 -9.25% |
13.70 10.60 |
12,375 | 33 | 1.50 | 14,625 | 1,875 14.71% |
| NIFTY | 26-May-26 | CE | 23,700.00 | 555.00 | 24.45 4.61% |
555.00 444.95 |
12,350 | 190 | 62.96 | 34,255 | -2,600 -7.05% |
| PNBHOUSING | 28-Apr-26 | CE | 860.00 | 18.30 | -0.70 -3.68% |
18.50 15.05 |
12,350 | 19 | 2.13 | 22,100 | 4,550 25.93% |
| KPITTECH | 28-Apr-26 | CE | 650.00 | 76.00 | 8.15 12.01% |
76.25 64.60 |
12,325 | 29 | 9.14 | 158,950 | -11,050 -6.50% |
| MOTHERSON | 26-May-26 | CE | 140.00 | 0.65 | 0.49 306.25% |
0.65 0.65 |
12,300 | 2 | 0.08 | 18,450 | 0 0.00% |
| MOTHERSON | 28-Apr-26 | CE | 152.00 | 0.05 | -0.15 -75.00% |
0.05 0.02 |
12,300 | 2 | 0.00 | 30,750 | -6,150 -16.67% |
| SONACOMS | 28-Apr-26 | CE | 545.00 | 9.60 | 3.40 54.84% |
10.20 8.15 |
12,250 | 10 | 1.12 | 8,575 | 0 0.00% |
| TCS | 28-Apr-26 | CE | 2,960.00 | 3.35 | 1.10 48.89% |
4.05 2.00 |
12,250 | 70 | 0.40 | 16,100 | 1,575 10.84% |
| NIFTY | 26-May-26 | CE | 27,200.00 | 16.20 | -1.65 -9.24% |
17.80 14.40 |
12,220 | 188 | 1.95 | 26,390 | 1,625 6.56% |
| HINDPETRO | 26-May-26 | CE | 350.00 | 15.05 | -90.85 -85.79% |
15.05 12.00 |
12,150 | 6 | 1.55 | 8,100 | 8,100 0.00% |
| HINDPETRO | 26-May-26 | CE | 380.00 | 7.60 | -73.25 -90.60% |
7.60 6.00 |
12,150 | 6 | 0.85 | 10,125 | 10,125 0.00% |
| HINDPETRO | 28-Apr-26 | CE | 435.00 | 0.20 | -0.20 -50.00% |
0.25 0.20 |
12,150 | 6 | 0.03 | 8,100 | 6,075 300.00% |
| MANKIND | 28-Apr-26 | CE | 2,020.00 | 77.65 | 8.65 12.54% |
83.30 56.45 |
12,150 | 54 | 9.10 | 4,725 | -900 -16.00% |
| HDFCLIFE | 28-Apr-26 | CE | 550.00 | 40.00 | -0.45 -1.11% |
40.00 36.50 |
12,100 | 11 | 4.57 | 198,000 | 2,200 1.12% |
| NIFTY | 26-May-26 | CE | 25,300.00 | 90.00 | -0.30 -0.33% |
90.00 76.35 |
12,090 | 186 | 10.29 | 20,085 | -1,430 -6.65% |
| SIEMENS | 28-Apr-26 | CE | 3,350.00 | 31.95 | 0.90 2.90% |
32.20 24.05 |
12,075 | 69 | 3.51 | 9,100 | 1,925 26.83% |
| BANKNIFTY | 28-Apr-26 | CE | 67,500.00 | 4.65 | -0.90 -16.22% |
5.70 4.65 |
12,060 | 402 | 0.60 | 7,470 | -690 -8.46% |
| FINNIFTY | 28-Apr-26 | CE | 25,000.00 | 562.05 | -38.05 -6.34% |
594.90 475.00 |
12,060 | 15 | 64.38 | 4,800 | 840 21.21% |
| DALBHARAT | 28-Apr-26 | CE | 1,920.00 | 40.00 | -18.05 -31.09% |
59.10 40.00 |
12,025 | 37 | 5.94 | 16,575 | 6,500 64.52% |
| BAJFINANCE | 28-Apr-26 | CE | 1,140.00 | 0.15 | 0.00 0.00% |
0.15 0.15 |
12,000 | 16 | 0.02 | 19,500 | 9,000 85.71% |
| BHARATFORG | 28-Apr-26 | CE | 1,500.00 | 175.00 | 13.60 8.43% |
180.00 144.00 |
12,000 | 24 | 18.19 | 25,000 | 7,000 38.89% |
| CAMS | 28-Apr-26 | CE | 640.00 | 46.05 | 4.30 10.30% |
46.05 39.45 |
12,000 | 16 | 5.02 | 69,750 | -750 -1.06% |
| HDFCAMC | 28-Apr-26 | CE | 2,560.00 | 23.60 | -10.60 -30.99% |
29.35 23.45 |
12,000 | 40 | 3.06 | 13,800 | 3,000 27.78% |
| INFY | 26-May-26 | CE | 1,440.00 | 23.80 | 3.75 18.70% |
23.80 20.60 |
12,000 | 30 | 2.65 | 14,400 | 6,400 80.00% |
| KFINTECH | 28-Apr-26 | CE | 970.00 | 11.85 | -2.15 -15.36% |
13.30 9.80 |
12,000 | 24 | 1.34 | 6,000 | 5,500 1,100.00% |
| LICHSGFIN | 28-Apr-26 | CE | 630.00 | 0.25 | -4.40 -94.62% |
0.25 0.15 |
12,000 | 12 | 0.02 | - | 0 0.00% |
| SBILIFE | 28-Apr-26 | CE | 1,880.00 | 34.85 | -2.05 -5.56% |
36.75 29.70 |
12,000 | 32 | 3.93 | 26,625 | -2,250 -7.79% |
| TORNTPHARM | 28-Apr-26 | CE | 4,500.00 | 7.65 | -1.35 -15.00% |
9.35 5.80 |
12,000 | 48 | 1.03 | 66,750 | 0 0.00% |
| NIFTY | 28-Apr-26 | CE | 25,350.00 | 20.00 | 0.85 4.44% |
20.00 14.70 |
11,960 | 184 | 1.98 | 17,745 | 975 5.81% |
| EICHERMOT | 28-Apr-26 | CE | 7,150.00 | 64.00 | -9.55 -12.98% |
64.90 44.35 |
11,900 | 119 | 5.95 | 9,200 | 5,500 148.65% |
| KAYNES | 28-Apr-26 | CE | 4,050.00 | 76.00 | -6.35 -7.71% |
89.65 60.85 |
11,900 | 119 | 9.49 | 3,700 | -3,300 -47.14% |
| SUPREMEIND | 28-Apr-26 | CE | 4,050.00 | 51.40 | 16.70 48.13% |
61.50 37.00 |
11,900 | 68 | 6.31 | 7,700 | -1,750 -18.52% |
| TITAN | 28-Apr-26 | CE | 4,080.00 | 224.25 | -21.15 -8.62% |
235.30 193.45 |
11,900 | 68 | 25.03 | 179,025 | 0 0.00% |
| APOLLOHOSP | 28-Apr-26 | CE | 7,250.00 | 259.30 | -40.50 -13.51% |
275.10 222.50 |
11,875 | 95 | 29.69 | 10,625 | 1,875 21.43% |
| NIFTY | 13-Apr-26 | CE | 25,850.00 | 1.15 | -0.30 -20.69% |
1.45 0.65 |
11,830 | 182 | 0.14 | 13,455 | 6,175 84.82% |
| NIFTY | 26-May-26 | CE | 23,600.00 | 608.90 | 30.70 5.31% |
608.90 488.00 |
11,830 | 182 | 65.67 | 17,030 | 130 0.77% |
| MPHASIS | 28-Apr-26 | CE | 2,450.00 | 43.20 | 19.00 78.51% |
45.95 40.20 |
11,825 | 43 | 5.04 | 9,350 | 5,225 126.67% |
| M&M | 26-May-26 | CE | 3,000.00 | 180.60 | -6.45 -3.45% |
182.75 160.10 |
11,800 | 59 | 20.29 | 8,800 | 4,000 83.33% |
| TATAELXSI | 28-Apr-26 | CE | 4,900.00 | 36.00 | 7.40 25.87% |
42.75 32.40 |
11,800 | 118 | 4.29 | 12,300 | -1,800 -12.77% |
| JIOFIN | 26-May-26 | CE | 250.00 | 7.75 | -0.90 -10.40% |
8.41 7.75 |
11,750 | 5 | 0.94 | 44,650 | 2,350 5.56% |
| SIEMENS | 28-Apr-26 | CE | 3,400.00 | 23.55 | -0.55 -2.28% |
24.90 18.40 |
11,725 | 67 | 2.65 | 28,175 | -2,275 -7.47% |
| BANKBARODA | 28-Apr-26 | CE | 365.00 | 0.05 | -4.05 -98.78% |
0.05 0.05 |
11,700 | 4 | 0.01 | - | 0 0.00% |
| EICHERMOT | 28-Apr-26 | CE | 6,400.00 | 372.05 | -55.80 -13.04% |
372.05 294.35 |
11,700 | 117 | 37.19 | 5,600 | 4,000 250.00% |
| HINDUNILVR | 28-Apr-26 | CE | 2,340.00 | 2.90 | -0.30 -9.38% |
2.90 2.30 |
11,700 | 39 | 0.28 | 14,700 | -6,900 -31.94% |
| LTM | 28-Apr-26 | CE | 4,950.00 | 24.60 | 9.15 59.22% |
25.65 20.00 |
11,700 | 78 | 2.82 | 5,250 | 3,000 133.33% |
| DALBHARAT | 28-Apr-26 | CE | 1,800.00 | 104.15 | -24.20 -18.85% |
120.00 96.30 |
11,700 | 36 | 11.98 | 43,225 | 3,575 9.02% |
| PRESTIGE | 28-Apr-26 | CE | 1,100.00 | 146.65 | 34.95 31.29% |
150.05 110.00 |
11,700 | 26 | 16.16 | 19,800 | 1,800 10.00% |
| PATANJALI | 28-Apr-26 | CE | 460.00 | 19.30 | -2.70 -12.27% |
20.00 19.15 |
11,700 | 13 | 2.26 | 45,900 | 3,600 8.51% |
| MOTILALOFS | 28-Apr-26 | CE | 660.00 | 54.15 | -5.20 -8.76% |
57.95 54.15 |
11,625 | 15 | 6.54 | 14,725 | 10,850 280.00% |
| MAZDOCK | 28-Apr-26 | CE | 2,560.00 | 31.20 | -3.55 -10.22% |
37.90 29.00 |
11,600 | 58 | 3.77 | 15,000 | 400 2.74% |
| SRF | 28-Apr-26 | CE | 2,660.00 | 19.40 | -6.95 -26.38% |
23.50 16.30 |
11,600 | 58 | 2.19 | 20,000 | -600 -2.91% |
| BANKNIFTY | 28-Apr-26 | CE | 62,500.00 | 10.60 | -0.25 -2.30% |
10.85 9.20 |
11,550 | 385 | 1.15 | 30,210 | -1,470 -4.64% |
| DLF | 28-Apr-26 | CE | 470.00 | 71.20 | 5.40 8.21% |
71.50 66.00 |
11,550 | 14 | 8.14 | 19,800 | 5,775 41.18% |
| DLF | 28-Apr-26 | CE | 495.00 | 50.05 | 3.15 6.72% |
50.05 39.85 |
11,550 | 14 | 5.37 | 26,400 | 6,600 33.33% |
| SIEMENS | 28-Apr-26 | CE | 3,250.00 | 51.65 | 0.45 0.88% |
54.95 42.80 |
11,550 | 66 | 5.86 | 13,125 | -1,050 -7.41% |
| SOLARINDS | 28-Apr-26 | CE | 13,300.00 | 577.20 | 32.85 6.03% |
616.00 513.05 |
11,550 | 231 | 66.10 | 1,500 | 50 3.45% |
| TATACONSUM | 28-Apr-26 | CE | 1,030.00 | 52.25 | 1.80 3.57% |
52.25 47.00 |
11,550 | 21 | 5.78 | 40,700 | -1,650 -3.90% |
| PREMIERENE | 28-Apr-26 | CE | 850.00 | 103.00 | 17.70 20.75% |
109.95 102.00 |
11,500 | 20 | 12.22 | 18,975 | 4,600 32.00% |
| PIDILITIND | 28-Apr-26 | CE | 1,370.00 | 13.55 | 0.50 3.83% |
13.55 12.20 |
11,500 | 23 | 1.43 | 9,000 | 3,000 50.00% |
| RELIANCE | 26-May-26 | CE | 1,680.00 | 1.50 | -0.45 -23.08% |
1.85 1.45 |
11,500 | 23 | 0.18 | 37,000 | -4,000 -9.76% |
| ASTRAL | 28-Apr-26 | CE | 1,740.00 | 6.50 | 0.85 15.04% |
6.50 3.70 |
11,475 | 27 | 0.60 | 31,025 | 4,675 17.74% |
| ADANIENSOL | 28-Apr-26 | CE | 960.00 | 67.80 | -2.35 -3.35% |
67.80 59.00 |
11,475 | 17 | 7.30 | 55,350 | 4,050 7.89% |
| BANKNIFTY | 26-May-26 | CE | 61,000.00 | 78.25 | -14.60 -15.72% |
92.85 73.00 |
11,460 | 382 | 9.28 | 26,280 | -360 -1.35% |
| NIFTY | 26-May-26 | CE | 25,050.00 | 124.55 | 2.45 2.01% |
124.60 107.25 |
11,440 | 176 | 13.54 | 12,155 | 1,690 16.15% |
| BHARTIARTL | 26-May-26 | CE | 2,120.00 | 5.15 | -0.65 -11.21% |
5.65 5.15 |
11,400 | 24 | 0.62 | 18,525 | 3,325 21.88% |
| CDSL | 28-Apr-26 | CE | 1,100.00 | 114.65 | -8.50 -6.90% |
115.00 105.75 |
11,400 | 24 | 12.65 | 117,800 | 1,900 1.64% |
| ULTRACEMCO | 28-Apr-26 | CE | 11,200.00 | 247.10 | -35.95 -12.70% |
283.00 220.00 |
11,400 | 228 | 27.80 | 10,400 | 350 3.48% |
| ULTRACEMCO | 28-Apr-26 | CE | 11,800.00 | 90.00 | -13.30 -12.88% |
99.40 78.60 |
11,300 | 226 | 10.00 | 11,000 | 3,400 44.74% |
| MIDCPNIFTY | 28-Apr-26 | CE | 14,150.00 | 11.65 | -5.15 -30.65% |
14.30 7.00 |
11,280 | 3 | 1.42 | 11,760 | 9,120 345.45% |
| APOLLOHOSP | 28-Apr-26 | CE | 8,100.00 | 20.15 | -3.65 -15.34% |
21.60 18.10 |
11,250 | 90 | 2.17 | 16,625 | 3,750 29.13% |
| BANKNIFTY | 28-Apr-26 | CE | 63,500.00 | 9.40 | 0.35 3.87% |
9.45 7.85 |
11,250 | 375 | 0.95 | 16,110 | -1,080 -6.28% |
| CAMS | 28-Apr-26 | CE | 500.00 | 172.50 | 13.50 8.49% |
173.70 170.70 |
11,250 | 15 | 19.41 | 2,250 | -9,750 -81.25% |
| MCX | 28-Apr-26 | CE | 2,820.00 | 32.80 | -1.40 -4.09% |
32.80 25.20 |
11,250 | 18 | 3.30 | 25,000 | 5,000 25.00% |
| NATIONALUM | 28-Apr-26 | CE | 340.00 | 78.50 | 24.50 45.37% |
78.50 77.95 |
11,250 | 3 | 8.81 | 63,750 | 0 0.00% |
| NATIONALUM | 28-Apr-26 | CE | 375.00 | 42.70 | 6.00 16.35% |
42.90 42.00 |
11,250 | 3 | 4.78 | 225,000 | -3,750 -1.64% |
| ONGC | 28-Apr-26 | CE | 236.00 | 48.90 | 1.15 2.41% |
48.90 48.10 |
11,250 | 5 | 5.43 | 150,750 | 2,250 1.52% |
| SBIN | 28-Apr-26 | CE | 1,340.00 | 0.35 | -0.05 -12.50% |
0.45 0.35 |
11,250 | 15 | 0.04 | 769,500 | 0 0.00% |
| SBILIFE | 28-Apr-26 | CE | 2,100.00 | 1.40 | -1.05 -42.86% |
2.30 1.40 |
11,250 | 30 | 0.20 | 63,375 | -375 -0.59% |
| VOLTAS | 26-May-26 | CE | 1,300.00 | 43.00 | -9.35 -17.86% |
43.10 39.50 |
11,250 | 30 | 4.76 | 5,250 | 2,625 100.00% |
| NIFTY | 28-Apr-26 | CE | 26,550.00 | 5.75 | 0.15 2.68% |
6.45 4.45 |
11,245 | 173 | 0.60 | 13,000 | -1,105 -7.83% |
| CUMMINSIND | 28-Apr-26 | CE | 5,200.00 | 18.65 | -7.00 -27.29% |
23.50 17.70 |
11,200 | 56 | 2.20 | 26,600 | 600 2.31% |
| HINDALCO | 26-May-26 | CE | 900.00 | 86.70 | 20.80 31.56% |
91.45 73.00 |
11,200 | 16 | 9.66 | 8,400 | 5,600 200.00% |
| ITC | 26-May-26 | CE | 360.00 | 0.65 | 0.05 8.33% |
0.70 0.65 |
11,200 | 7 | 0.08 | 112,000 | 8,000 7.69% |
| LICI | 26-May-26 | CE | 700.00 | 63.95 | -3.90 -5.75% |
66.05 57.05 |
11,200 | 16 | 7.15 | 11,900 | 10,500 750.00% |
| NIFTY | 21-Apr-26 | CE | 23,550.00 | 290.00 | 17.60 6.46% |
290.50 206.35 |
11,180 | 172 | 27.95 | 24,895 | 4,030 19.31% |
| NIFTY | 28-Apr-26 | CE | 26,600.00 | 5.75 | 0.15 2.68% |
6.00 4.35 |
11,180 | 172 | 0.59 | 48,945 | 1,950 4.15% |
| KPITTECH | 26-May-26 | CE | 800.00 | 24.00 | 1.00 4.35% |
24.95 19.30 |
11,050 | 26 | 2.50 | 11,475 | 3,400 42.11% |
| NIFTY | 07-Apr-26 | CE | 21,700.00 | 1,426.15 | 127.55 9.82% |
1,430.00 1,035.70 |
11,050 | 170 | 128.38 | 29,640 | 195 0.66% |
| MIDCPNIFTY | 28-Apr-26 | CE | 14,125.00 | 12.80 | -1.95 -13.22% |
16.20 12.30 |
11,040 | 3 | 1.46 | 16,440 | 10,200 163.46% |
| HINDZINC | 26-May-26 | CE | 520.00 | 44.00 | 6.90 18.60% |
44.00 35.60 |
11,025 | 9 | 4.36 | 67,375 | 1,225 1.85% |
| HINDZINC | 28-Apr-26 | CE | 450.00 | 93.80 | 11.80 14.39% |
93.80 81.00 |
11,025 | 9 | 9.83 | 42,875 | 4,900 12.90% |
| HINDZINC | 28-Apr-26 | CE | 800.00 | 0.40 | 0.10 33.33% |
0.40 0.30 |
11,025 | 9 | 0.04 | 170,275 | 7,350 4.51% |
| SUPREMEIND | 28-Apr-26 | CE | 4,150.00 | 33.15 | 23.85 256.45% |
40.15 27.25 |
11,025 | 63 | 3.95 | 10,500 | -2,275 -17.81% |
| ALKEM | 28-Apr-26 | CE | 5,500.00 | 31.60 | -18.60 -37.05% |
51.65 29.55 |
11,000 | 88 | 3.71 | 8,125 | 2,375 41.30% |
| AUBANK | 28-Apr-26 | CE | 1,010.00 | 3.90 | -1.00 -20.41% |
3.90 3.45 |
11,000 | 11 | 0.40 | 26,000 | -2,000 -7.14% |
| BHARATFORG | 28-Apr-26 | CE | 1,960.00 | 3.65 | -0.65 -15.12% |
3.65 2.50 |
11,000 | 22 | 0.32 | 39,500 | 4,000 11.27% |
| EICHERMOT | 28-Apr-26 | CE | 7,050.00 | 83.65 | -11.10 -11.72% |
85.85 60.00 |
11,000 | 110 | 7.46 | 6,900 | 500 7.81% |
| GODREJCP | 28-Apr-26 | CE | 1,170.00 | 2.35 | -3.50 -59.83% |
5.85 2.25 |
11,000 | 22 | 0.30 | 4,500 | 500 12.50% |
| HDFCBANK | 28-Apr-26 | CE | 650.00 | 124.50 | 1.05 0.85% |
124.50 117.00 |
11,000 | 20 | 13.26 | 308,000 | 6,050 2.00% |
| HDFCBANK | 28-Apr-26 | CE | 885.00 | 1.65 | -0.40 -19.51% |
1.80 1.65 |
11,000 | 20 | 0.19 | 85,250 | 0 0.00% |
| HDFCLIFE | 28-Apr-26 | CE | 615.00 | 5.55 | -1.00 -15.27% |
5.65 4.90 |
11,000 | 10 | 0.58 | 77,000 | 3,300 4.48% |
| JSWENERGY | 28-Apr-26 | CE | 470.00 | 30.10 | -7.25 -19.41% |
30.90 30.10 |
11,000 | 11 | 3.36 | 65,000 | -3,000 -4.41% |
| SRF | 28-Apr-26 | CE | 2,340.00 | 137.15 | -18.45 -11.86% |
137.15 118.60 |
11,000 | 55 | 13.95 | 6,400 | 3,400 113.33% |
| TATASTEEL | 28-Apr-26 | CE | 170.00 | 27.50 | 0.80 3.00% |
27.50 27.00 |
11,000 | 2 | 3.00 | 742,500 | 0 0.00% |
| TATASTEEL | 28-Apr-26 | CE | 232.00 | 0.21 | -0.06 -22.22% |
0.21 0.21 |
11,000 | 2 | 0.02 | 132,000 | 0 0.00% |
| TATASTEEL | 28-Apr-26 | CE | 234.00 | 0.14 | -0.08 -36.36% |
0.14 0.14 |
11,000 | 2 | 0.02 | 671,000 | 5,500 0.83% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,050.00 | 205.35 | -9.65 -4.49% |
210.55 154.00 |
10,920 | 35 | 21.03 | 5,880 | -5,400 -47.87% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,975.00 | 18.10 | -5.30 -22.65% |
22.85 17.25 |
10,920 | 4 | 2.15 | 5,280 | -7,200 -57.69% |
| NIFTY | 07-Apr-26 | CE | 21,950.00 | 1,176.40 | 140.90 13.61% |
1,176.40 796.55 |
10,920 | 168 | 107.03 | 36,595 | -2,990 -7.55% |
| POLICYBZR | 28-Apr-26 | CE | 1,540.00 | 31.40 | -4.55 -12.66% |
33.00 25.00 |
10,850 | 31 | 3.29 | 25,200 | 350 1.41% |
| SUPREMEIND | 28-Apr-26 | CE | 3,650.00 | 228.60 | 64.45 39.26% |
248.40 156.55 |
10,850 | 62 | 21.59 | 6,125 | -1,925 -23.91% |
| ADANIGREEN | 28-Apr-26 | CE | 840.00 | 102.70 | -2.45 -2.33% |
108.00 95.50 |
10,800 | 18 | 10.70 | 195,600 | -4,200 -2.10% |
| CROMPTON | 26-May-26 | CE | 250.00 | 8.26 | -17.60 -68.06% |
8.26 8.26 |
10,800 | 6 | 0.89 | 10,800 | 10,800 0.00% |
| CROMPTON | 28-Apr-26 | CE | 210.00 | 28.03 | -0.97 -3.34% |
29.00 27.64 |
10,800 | 6 | 3.03 | 48,600 | 1,800 3.85% |
| ZYDUSLIFE | 28-Apr-26 | CE | 800.00 | 78.20 | 5.20 7.12% |
83.70 73.00 |
10,800 | 12 | 8.49 | 8,100 | 4,500 125.00% |
| COALINDIA | 26-May-26 | CE | 460.00 | 19.25 | 2.50 14.93% |
20.15 18.00 |
10,800 | 8 | 2.05 | 5,400 | 5,400 0.00% |
| COALINDIA | 28-Apr-26 | CE | 512.50 | 1.35 | -0.05 -3.57% |
1.40 0.90 |
10,800 | 8 | 0.11 | 48,600 | 1,350 2.86% |
| DIXON | 28-Apr-26 | CE | 10,900.00 | 272.20 | 15.45 6.02% |
285.60 210.00 |
10,800 | 216 | 28.02 | 17,650 | -150 -0.84% |
| EXIDEIND | 28-Apr-26 | CE | 322.50 | 3.60 | -0.90 -20.00% |
3.60 3.35 |
10,800 | 6 | 0.37 | 43,200 | -1,800 -4.00% |
| SRF | 28-Apr-26 | CE | 2,740.00 | 10.55 | -4.55 -30.13% |
14.30 9.00 |
10,800 | 54 | 1.11 | 8,600 | -1,600 -15.69% |
| DIVISLAB | 28-Apr-26 | CE | 6,150.00 | 65.55 | -2.25 -3.32% |
90.50 60.30 |
10,700 | 107 | 8.06 | 14,300 | 300 2.14% |
| LT | 28-Apr-26 | CE | 2,900.00 | 838.40 | 128.40 18.08% |
839.05 817.80 |
10,675 | 61 | 88.31 | 9,450 | 9,100 2,600.00% |
| NIFTY | 28-Apr-26 | CE | 26,800.00 | 3.95 | -0.75 -15.96% |
5.00 3.70 |
10,660 | 164 | 0.46 | 114,270 | -1,625 -1.40% |
| ADANIPOWER | 26-May-26 | CE | 170.00 | 11.79 | 1.08 10.08% |
12.15 11.79 |
10,650 | 3 | 1.27 | 63,900 | 0 0.00% |
| DRREDDY | 26-May-26 | CE | 1,200.00 | 49.20 | -90.30 -64.73% |
53.70 43.45 |
10,625 | 17 | 4.92 | 5,000 | 5,000 0.00% |
| JINDALSTEL | 28-Apr-26 | CE | 1,310.00 | 2.45 | 0.15 6.52% |
2.55 2.45 |
10,625 | 17 | 0.27 | 25,625 | 1,875 7.89% |
| JINDALSTEL | 28-Apr-26 | CE | 1,320.00 | 3.00 | 0.90 42.86% |
3.00 2.45 |
10,625 | 17 | 0.29 | 20,625 | 4,375 26.92% |
| ULTRACEMCO | 28-Apr-26 | CE | 13,500.00 | 5.65 | -1.35 -19.29% |
6.65 4.90 |
10,600 | 212 | 0.65 | 8,300 | 1,600 23.88% |
| NIFTY | 21-Apr-26 | CE | 25,400.00 | 5.15 | -2.25 -30.41% |
6.70 4.65 |
10,595 | 163 | 0.56 | 6,955 | 1,885 37.18% |
| KALYANKJIL | 26-May-26 | CE | 420.00 | 30.10 | -9.60 -24.18% |
34.45 28.50 |
10,575 | 9 | 3.24 | 8,225 | 8,225 0.00% |
| NIFTY | 21-Apr-26 | CE | 22,300.00 | 1,040.60 | 33.65 3.34% |
1,045.00 824.35 |
10,530 | 162 | 103.25 | 20,800 | -4,420 -17.53% |
| GLENMARK | 28-Apr-26 | CE | 2,280.00 | 18.80 | -0.10 -0.53% |
24.60 15.35 |
10,500 | 28 | 2.21 | 25,500 | 3,000 13.33% |
| HINDALCO | 28-Apr-26 | CE | 780.00 | 176.30 | 72.30 69.52% |
177.95 175.00 |
10,500 | 15 | 18.53 | 12,600 | 7,700 157.14% |
| 360ONE | 28-Apr-26 | CE | 800.00 | 132.65 | -12.95 -8.89% |
134.60 122.10 |
10,500 | 21 | 13.72 | 10,000 | 3,500 53.85% |
| LTM | 28-Apr-26 | CE | 4,750.00 | 52.75 | 20.70 64.59% |
57.20 26.85 |
10,500 | 70 | 5.12 | 8,550 | -300 -3.39% |
| LICI | 28-Apr-26 | CE | 730.00 | 32.15 | -3.75 -10.45% |
33.20 30.00 |
10,500 | 15 | 3.36 | 135,800 | 1,400 1.04% |
| LICI | 28-Apr-26 | CE | 765.00 | 15.05 | -2.30 -13.26% |
15.05 13.50 |
10,500 | 15 | 1.50 | 262,500 | -700 -0.27% |
| SBILIFE | 28-Apr-26 | CE | 2,040.00 | 4.15 | -0.80 -16.16% |
4.30 3.70 |
10,500 | 28 | 0.41 | 25,500 | 2,625 11.48% |
| HDFCBANK | 28-Apr-26 | CE | 725.00 | 54.00 | -4.15 -7.14% |
54.00 50.05 |
10,450 | 19 | 5.44 | 196,900 | -2,200 -1.10% |
| MARUTI | 28-Apr-26 | CE | 13,700.00 | 93.05 | 12.60 15.66% |
95.45 67.50 |
10,450 | 209 | 8.39 | 13,350 | 1,400 11.72% |
| BANKINDIA | 26-May-26 | CE | 145.00 | 5.26 | -1.07 -16.90% |
6.33 5.26 |
10,400 | 2 | 0.60 | - | 0 0.00% |
| BANKINDIA | 26-May-26 | CE | 160.00 | 2.59 | -21.61 -89.30% |
2.59 2.59 |
10,400 | 2 | 0.27 | 10,400 | 10,400 0.00% |
| NIFTY | 29-Dec-26 | CE | 25,500.00 | 720.00 | 1.75 0.24% |
730.55 664.60 |
10,400 | 160 | 72.70 | 79,300 | 1,170 1.50% |
| DALBHARAT | 28-Apr-26 | CE | 2,020.00 | 15.80 | -9.25 -36.93% |
24.65 15.20 |
10,400 | 32 | 1.74 | 12,675 | 3,250 34.48% |
| PFC | 26-May-26 | CE | 420.00 | 18.70 | -17.90 -48.91% |
18.85 18.10 |
10,400 | 8 | 1.92 | 7,800 | 7,800 0.00% |
| SRF | 28-Apr-26 | CE | 2,560.00 | 38.35 | -12.65 -24.80% |
41.75 32.90 |
10,400 | 52 | 3.90 | 25,200 | -200 -0.79% |
| TIINDIA | 28-Apr-26 | CE | 2,580.00 | 125.00 | 5.65 4.73% |
125.85 93.00 |
10,400 | 52 | 11.15 | 47,800 | 2,200 4.82% |
| TATATECH | 28-Apr-26 | CE | 520.00 | 40.25 | 3.60 9.82% |
41.00 36.30 |
10,400 | 13 | 4.10 | 58,400 | -1,600 -2.67% |
| TATATECH | 28-Apr-26 | CE | 590.00 | 6.90 | -0.50 -6.76% |
7.60 6.60 |
10,400 | 13 | 0.73 | 20,000 | 4,800 31.58% |
| DELHIVERY | 28-Apr-26 | CE | 410.00 | 41.85 | 13.95 50.00% |
43.30 34.70 |
10,375 | 5 | 4.21 | 20,750 | 4,150 25.00% |
| IREDA | 26-May-26 | CE | 100.00 | 16.49 | -0.11 -0.66% |
16.49 16.49 |
10,350 | 3 | 1.71 | 24,150 | 10,350 75.00% |
| IREDA | 28-Apr-26 | CE | 96.00 | 19.30 | -16.12 -45.51% |
19.30 19.30 |
10,350 | 3 | 2.00 | 10,350 | 10,350 0.00% |
| IREDA | 28-Apr-26 | CE | 123.00 | 2.29 | -0.20 -8.03% |
2.29 2.11 |
10,350 | 3 | 0.23 | 37,950 | 3,450 10.00% |
| VEDL | 26-May-26 | CE | 710.00 | 40.20 | 12.90 47.25% |
40.20 33.45 |
10,350 | 9 | 3.80 | 4,600 | 2,300 100.00% |
| VEDL | 26-May-26 | CE | 740.00 | 25.70 | 3.25 14.48% |
26.50 22.10 |
10,350 | 9 | 2.51 | 5,750 | 1,150 25.00% |
| NIFTY | 28-Apr-26 | CE | 26,350.00 | 5.70 | -1.30 -18.57% |
8.40 5.60 |
10,335 | 159 | 0.68 | 12,025 | 5,460 83.17% |
| PIIND | 28-Apr-26 | CE | 2,860.00 | 82.75 | -2.10 -2.47% |
86.10 73.00 |
10,325 | 59 | 8.10 | 8,575 | 2,450 40.00% |
| BANKNIFTY | 30-Jun-26 | CE | 63,000.00 | 103.95 | -15.10 -12.68% |
130.05 100.00 |
10,290 | 343 | 10.56 | 36,180 | 1,830 5.33% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 8,700.00 | 497.75 | 60.85 13.93% |
503.75 362.65 |
10,275 | 137 | 43.25 | 23,475 | -675 -2.80% |
| GRASIM | 28-Apr-26 | CE | 2,840.00 | 19.85 | -0.40 -1.98% |
20.00 16.40 |
10,250 | 41 | 1.89 | 21,500 | 4,000 22.86% |
| NIFTY | 26-May-26 | CE | 24,950.00 | 140.00 | 1.20 0.86% |
140.35 119.85 |
10,205 | 157 | 13.63 | 9,100 | 3,900 75.00% |
| INDUSTOWER | 28-Apr-26 | CE | 490.00 | 0.95 | 0.20 26.67% |
0.95 0.50 |
10,200 | 6 | 0.09 | 102,000 | 1,700 1.69% |
| CGPOWER | 28-Apr-26 | CE | 660.00 | 44.50 | -2.30 -4.91% |
44.50 44.00 |
10,200 | 12 | 4.50 | 100,300 | 0 0.00% |
| HAL | 28-Apr-26 | CE | 4,250.00 | 14.25 | 1.60 12.65% |
17.40 10.00 |
10,200 | 68 | 1.43 | 13,800 | -1,650 -10.68% |
| SUPREMEIND | 28-Apr-26 | CE | 3,600.00 | 253.95 | 61.15 31.72% |
283.30 179.00 |
10,150 | 58 | 23.13 | 15,225 | -525 -3.33% |
| TATAPOWER | 26-May-26 | CE | 380.00 | 23.60 | 0.00 0.00% |
24.50 23.15 |
10,150 | 7 | 2.43 | 21,750 | 1,450 7.14% |
| TVSMOTOR | 28-Apr-26 | CE | 3,420.00 | 161.00 | -15.90 -8.99% |
165.85 135.50 |
10,150 | 58 | 15.46 | 13,300 | 700 5.56% |
| BANKNIFTY | 28-Apr-26 | CE | 64,500.00 | 7.55 | 0.05 0.67% |
7.80 6.65 |
10,140 | 338 | 0.73 | 10,620 | -1,080 -9.23% |
| BSE | 28-Apr-26 | CE | 2,750.00 | 266.95 | -32.55 -10.87% |
286.10 256.45 |
10,125 | 27 | 27.66 | 83,250 | -750 -0.89% |
| BRITANNIA | 28-Apr-26 | CE | 5,400.00 | 234.85 | -4.40 -1.84% |
244.20 174.80 |
10,125 | 81 | 21.60 | 13,750 | 375 2.80% |
| HINDPETRO | 26-May-26 | CE | 270.00 | 60.30 | -98.50 -62.03% |
60.35 60.30 |
10,125 | 5 | 6.11 | 10,125 | 10,125 0.00% |
| HINDPETRO | 28-Apr-26 | CE | 470.00 | 0.15 | -0.20 -57.14% |
0.20 0.15 |
10,125 | 5 | 0.02 | 74,925 | -2,025 -2.63% |
| ICICIGI | 28-Apr-26 | CE | 1,880.00 | 10.00 | 1.40 16.28% |
10.00 7.25 |
10,075 | 31 | 0.83 | 7,150 | 2,600 57.14% |
| NIFTY | 29-Dec-26 | CE | 22,000.00 | 2,760.00 | 45.30 1.67% |
2,760.00 2,554.90 |
10,010 | 154 | 268.51 | 83,655 | 3,055 3.79% |
| ASHOKLEY | 26-May-26 | CE | 155.00 | 8.00 | -0.61 -7.08% |
8.00 6.63 |
10,000 | 2 | 0.73 | 50,000 | 5,000 11.11% |
| ASHOKLEY | 26-May-26 | CE | 160.00 | 6.82 | 0.09 1.34% |
6.82 5.50 |
10,000 | 2 | 0.62 | 30,000 | 10,000 50.00% |
| ASHOKLEY | 28-Apr-26 | CE | 187.50 | 0.33 | 0.00 0.00% |
0.33 0.33 |
10,000 | 2 | 0.03 | 135,000 | 0 0.00% |
| AUBANK | 28-Apr-26 | CE | 840.00 | 65.75 | -2.00 -2.95% |
67.85 61.50 |
10,000 | 10 | 6.62 | 127,000 | 1,000 0.79% |
| FEDERALBNK | 28-Apr-26 | CE | 250.00 | 26.50 | 0.95 3.72% |
26.50 26.40 |
10,000 | 2 | 2.65 | 345,000 | 10,000 2.99% |
| FEDERALBNK | 28-Apr-26 | CE | 322.50 | 0.25 | -1.75 -87.50% |
0.25 0.25 |
10,000 | 2 | 0.03 | 30,000 | 0 0.00% |
| HAVELLS | 28-Apr-26 | CE | 1,180.00 | 79.80 | 17.30 27.68% |
79.85 68.25 |
10,000 | 20 | 7.31 | 33,500 | 1,000 3.08% |
| HAVELLS | 28-Apr-26 | CE | 1,380.00 | 6.30 | 2.10 50.00% |
6.30 4.05 |
10,000 | 20 | 0.55 | 27,500 | -3,000 -9.84% |
| INDHOTEL | 28-Apr-26 | CE | 575.00 | 33.70 | -3.30 -8.92% |
33.85 30.90 |
10,000 | 10 | 3.31 | 84,000 | 4,000 5.00% |
| INDHOTEL | 28-Apr-26 | CE | 780.00 | 0.10 | 0.00 0.00% |
0.20 0.10 |
10,000 | 10 | 0.02 | 20,000 | 8,000 66.67% |
| KOTAKBANK | 28-Apr-26 | CE | 330.00 | 36.15 | 2.15 6.32% |
36.15 35.50 |
10,000 | 5 | 3.58 | 10,000 | 8,000 400.00% |
| KAYNES | 28-Apr-26 | CE | 3,550.00 | 300.55 | -0.70 -0.23% |
331.30 242.35 |
10,000 | 100 | 28.30 | 35,600 | -1,400 -3.78% |
| UNITDSPR | 28-Apr-26 | CE | 1,450.00 | 1.25 | -0.55 -30.56% |
1.25 1.10 |
10,000 | 25 | 0.11 | 38,800 | -9,200 -19.17% |
| MFSL | 28-Apr-26 | CE | 1,520.00 | 38.30 | -6.40 -14.32% |
39.40 32.00 |
10,000 | 25 | 3.57 | 12,000 | -2,400 -16.67% |
| RELIANCE | 26-May-26 | CE | 1,270.00 | 75.40 | -32.10 -29.86% |
80.00 75.40 |
10,000 | 20 | 7.81 | 10,000 | 10,000 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,825.00 | 298.95 | -9.50 -3.08% |
315.80 229.10 |
9,960 | 50 | 27.69 | 5,760 | 2,160 60.00% |
| BANKNIFTY | 28-Apr-26 | CE | 59,900.00 | 22.40 | -3.55 -13.68% |
27.25 19.70 |
9,900 | 330 | 2.20 | 16,140 | 2,160 15.45% |
| GODREJPROP | 28-Apr-26 | CE | 1,780.00 | 16.95 | 1.90 12.62% |
19.45 13.75 |
9,900 | 36 | 1.73 | 12,375 | 2,200 21.62% |
| GODFRYPHLP | 28-Apr-26 | CE | 1,900.00 | 115.00 | -6.55 -5.39% |
125.00 106.55 |
9,900 | 36 | 11.39 | 14,575 | 4,125 39.47% |
| HDFCBANK | 28-Apr-26 | CE | 675.00 | 95.45 | -6.25 -6.15% |
97.15 94.30 |
9,900 | 18 | 9.45 | 187,000 | 4,950 2.72% |
| HDFCLIFE | 26-May-26 | CE | 600.00 | 15.20 | -2.30 -13.14% |
15.95 15.20 |
9,900 | 9 | 1.55 | 13,200 | 9,900 300.00% |
| HDFCLIFE | 28-Apr-26 | CE | 605.00 | 8.25 | -0.95 -10.33% |
8.60 7.60 |
9,900 | 9 | 0.79 | 77,000 | 1,100 1.45% |
| UNOMINDA | 28-Apr-26 | CE | 1,080.00 | 23.20 | -9.85 -29.80% |
24.75 23.20 |
9,900 | 18 | 2.36 | 36,850 | 3,300 9.84% |
| PATANJALI | 28-Apr-26 | CE | 400.00 | 71.75 | -2.55 -3.43% |
71.75 68.65 |
9,900 | 11 | 6.94 | 14,400 | 2,700 23.08% |
| SHRIRAMFIN | 28-Apr-26 | CE | 800.00 | 140.00 | 0.65 0.47% |
140.00 127.00 |
9,900 | 12 | 13.37 | 115,500 | 825 0.72% |
| SHRIRAMFIN | 28-Apr-26 | CE | 1,220.00 | 0.45 | -0.50 -52.63% |
1.00 0.45 |
9,900 | 12 | 0.07 | 28,875 | 825 2.94% |
| NIFTY | 26-May-26 | CE | 26,200.00 | 37.00 | 1.50 4.23% |
37.65 26.05 |
9,880 | 152 | 3.24 | 30,030 | 1,495 5.24% |
| FORCEMOT | 28-Apr-26 | CE | 24,000.00 | 152.00 | -179.85 -54.20% |
300.05 135.00 |
9,825 | 393 | 16.14 | 5,500 | 2,850 107.55% |
| BDL | 28-Apr-26 | CE | 1,160.00 | 103.30 | 3.95 3.98% |
108.60 90.95 |
9,800 | 28 | 9.89 | 48,650 | 1,050 2.21% |
| LICI | 28-Apr-26 | CE | 735.00 | 28.80 | -3.55 -10.97% |
30.05 26.80 |
9,800 | 14 | 2.79 | 31,500 | 0 0.00% |
| LICI | 28-Apr-26 | CE | 790.00 | 7.75 | -1.60 -17.11% |
8.05 7.50 |
9,800 | 14 | 0.76 | 28,700 | 2,800 10.81% |
| ASTRAL | 28-Apr-26 | CE | 1,460.00 | 114.00 | 17.85 18.56% |
114.00 82.05 |
9,775 | 23 | 8.99 | 29,750 | 425 1.45% |
| BRITANNIA | 28-Apr-26 | CE | 5,900.00 | 30.95 | -3.10 -9.10% |
35.00 26.30 |
9,750 | 78 | 2.86 | 12,125 | -1,375 -10.19% |
| IOC | 28-Apr-26 | CE | 158.00 | 0.33 | -0.09 -21.43% |
0.33 0.28 |
9,750 | 2 | 0.03 | 238,875 | 4,875 2.08% |
| NIFTY | 26-May-26 | CE | 22,700.00 | 1,137.45 | 33.55 3.04% |
1,155.75 941.45 |
9,750 | 150 | 102.35 | 22,490 | -4,355 -16.22% |
| COFORGE | 26-May-26 | CE | 1,300.00 | 61.00 | 6.00 10.91% |
70.00 61.00 |
9,750 | 26 | 6.39 | 9,750 | 9,375 2,500.00% |
| PNBHOUSING | 28-Apr-26 | CE | 870.00 | 14.95 | -35.45 -70.34% |
15.80 13.30 |
9,750 | 15 | 1.43 | 6,500 | 6,500 0.00% |
| SBIN | 26-May-26 | CE | 900.00 | 137.45 | 9.30 7.26% |
141.00 132.95 |
9,750 | 13 | 13.17 | 24,750 | 5,250 26.92% |
| VMM | 28-Apr-26 | CE | 92.00 | 22.07 | 7.85 55.20% |
22.07 22.07 |
9,700 | 2 | 2.14 | 9,700 | 9,700 0.00% |
| HYUNDAI | 28-Apr-26 | CE | 1,780.00 | 36.20 | -0.55 -1.50% |
40.15 31.20 |
9,625 | 35 | 3.29 | 12,650 | 4,125 48.39% |
| ADANIGREEN | 28-Apr-26 | CE | 870.00 | 84.10 | 0.50 0.60% |
84.30 79.65 |
9,600 | 16 | 7.84 | 139,200 | -1,800 -1.28% |
| MARICO | 28-Apr-26 | CE | 850.00 | 0.80 | -1.10 -57.89% |
0.80 0.70 |
9,600 | 8 | 0.07 | 6,000 | 4,800 400.00% |
| PAGEIND | 28-Apr-26 | CE | 35,000.00 | 1,050.60 | 19.95 1.94% |
1,145.00 901.45 |
9,600 | 640 | 98.56 | 7,500 | -720 -8.76% |
| DIXON | 28-Apr-26 | CE | 11,100.00 | 223.30 | 13.85 6.61% |
232.00 175.25 |
9,550 | 191 | 20.14 | 21,950 | -150 -0.68% |
| SHREECEM | 28-Apr-26 | CE | 25,000.00 | 181.00 | -45.70 -20.16% |
220.00 165.00 |
9,550 | 382 | 17.78 | 8,875 | -725 -7.55% |
| NESTLEIND | 28-Apr-26 | CE | 1,190.00 | 52.30 | 1.95 3.87% |
52.60 50.10 |
9,500 | 19 | 4.93 | 42,500 | -1,000 -2.30% |
| PGEL | 28-Apr-26 | CE | 380.00 | 65.60 | 6.60 11.19% |
66.35 58.00 |
9,500 | 10 | 5.99 | 7,600 | 3,800 100.00% |
| PIDILITIND | 28-Apr-26 | CE | 1,380.00 | 11.35 | 0.35 3.18% |
11.35 8.50 |
9,500 | 19 | 0.92 | 19,000 | 2,500 15.15% |
| POLYCAB | 28-Apr-26 | CE | 8,200.00 | 19.05 | 4.60 31.83% |
22.50 14.90 |
9,500 | 76 | 1.83 | 11,500 | 3,375 41.54% |
| RELIANCE | 26-May-26 | CE | 1,310.00 | 57.55 | -3.95 -6.42% |
57.55 53.00 |
9,500 | 19 | 5.18 | 18,500 | 5,500 42.31% |
| NIFTY | 21-Apr-26 | CE | 22,100.00 | 1,197.45 | 244.45 25.65% |
1,197.45 1,010.00 |
9,490 | 146 | 108.57 | 7,280 | -3,835 -34.50% |
| UPL | 28-Apr-26 | CE | 550.00 | 62.80 | -3.60 -5.42% |
68.00 62.80 |
9,485 | 7 | 6.19 | 89,430 | 4,065 4.76% |
| BANKNIFTY | 26-May-26 | CE | 56,500.00 | 603.95 | -54.50 -8.28% |
632.65 495.00 |
9,450 | 315 | 51.30 | 15,690 | -2,010 -11.36% |
| GAIL | 26-May-26 | CE | 150.00 | 5.55 | -17.97 -76.40% |
5.55 5.03 |
9,450 | 3 | 0.49 | 9,450 | 9,450 0.00% |
| GAIL | 28-Apr-26 | CE | 124.00 | 21.10 | 0.97 4.82% |
21.10 21.10 |
9,450 | 3 | 1.99 | 22,050 | 0 0.00% |
| MANKIND | 28-Apr-26 | CE | 2,460.00 | 2.30 | -0.15 -6.12% |
2.65 2.00 |
9,450 | 42 | 0.22 | 900 | -2,475 -73.33% |
| BLUESTARCO | 28-Apr-26 | CE | 2,240.00 | 0.70 | -0.05 -6.67% |
0.70 0.45 |
9,425 | 29 | 0.06 | 9,750 | 8,775 900.00% |
| PAYTM | 28-Apr-26 | CE | 990.00 | 64.70 | -2.40 -3.58% |
67.70 61.35 |
9,425 | 13 | 6.06 | 49,300 | 3,625 7.94% |
| PAYTM | 28-Apr-26 | CE | 1,110.00 | 12.35 | -2.10 -14.53% |
16.90 12.35 |
9,425 | 13 | 1.29 | 8,700 | 6,525 300.00% |
| KALYANKJIL | 28-Apr-26 | CE | 390.00 | 34.40 | -5.85 -14.53% |
41.80 34.40 |
9,400 | 8 | 3.53 | 160,975 | -2,350 -1.44% |
| M&M | 28-Apr-26 | CE | 3,800.00 | 1.75 | -0.35 -16.67% |
1.90 1.60 |
9,400 | 47 | 0.16 | 36,200 | 200 0.56% |
| SAIL | 28-Apr-26 | CE | 153.00 | 9.75 | 0.41 4.39% |
10.74 9.75 |
9,400 | 2 | 0.96 | 23,500 | 0 0.00% |
| SAIL | 28-Apr-26 | CE | 154.00 | 9.63 | 0.75 8.45% |
11.00 9.63 |
9,400 | 2 | 0.97 | 51,700 | -4,700 -8.33% |
| GLENMARK | 28-Apr-26 | CE | 2,320.00 | 11.80 | -1.00 -7.81% |
16.65 11.80 |
9,375 | 25 | 1.28 | 18,000 | 0 0.00% |
| COFORGE | 26-May-26 | CE | 1,240.00 | 83.00 | -16.80 -16.83% |
86.00 77.50 |
9,375 | 25 | 7.93 | 8,250 | 8,250 0.00% |
| MUTHOOTFIN | 28-Apr-26 | CE | 3,900.00 | 5.00 | -1.70 -25.37% |
5.85 4.05 |
9,350 | 34 | 0.46 | 35,750 | 1,375 4.00% |
| FORTIS | 28-Apr-26 | CE | 770.00 | 81.35 | 28.05 52.63% |
81.35 60.00 |
9,300 | 12 | 6.68 | 16,275 | -2,325 -12.50% |
| PIIND | 28-Apr-26 | CE | 3,100.00 | 16.25 | -1.15 -6.61% |
16.30 12.40 |
9,275 | 53 | 1.31 | 33,775 | 1,225 3.76% |
| TCS | 28-Apr-26 | CE | 3,120.00 | 1.40 | 0.40 40.00% |
1.75 1.15 |
9,275 | 53 | 0.12 | 13,650 | 4,200 44.44% |
| TVSMOTOR | 28-Apr-26 | CE | 3,540.00 | 97.00 | -11.30 -10.43% |
107.00 81.00 |
9,275 | 53 | 8.47 | 6,650 | -1,225 -15.56% |
| WAAREEENER | 28-Apr-26 | CE | 3,350.00 | 50.80 | -2.15 -4.06% |
54.55 43.00 |
9,275 | 53 | 4.66 | 9,625 | -175 -1.79% |
| BRITANNIA | 28-Apr-26 | CE | 5,450.00 | 201.00 | -5.85 -2.83% |
206.55 164.85 |
9,250 | 74 | 16.95 | 8,500 | -125 -1.45% |
| ICICIPRULI | 28-Apr-26 | CE | 525.00 | 15.35 | -3.05 -16.58% |
15.35 13.05 |
9,250 | 10 | 1.33 | 4,625 | 3,700 400.00% |
| TORNTPHARM | 28-Apr-26 | CE | 4,150.00 | 69.65 | 4.65 7.15% |
76.35 53.70 |
9,250 | 37 | 6.09 | 5,500 | -2,500 -31.25% |
| NIFTY | 21-Apr-26 | CE | 24,950.00 | 15.30 | 0.20 1.32% |
16.70 10.25 |
9,230 | 142 | 1.36 | 7,150 | 7,085 10,900.00% |
| NIFTY | 26-May-26 | CE | 23,900.00 | 455.70 | 13.60 3.08% |
456.25 380.00 |
9,230 | 142 | 39.44 | 23,140 | -1,690 -6.81% |
| COLPAL | 28-Apr-26 | CE | 2,140.00 | 2.35 | -1.25 -34.72% |
2.60 2.00 |
9,225 | 41 | 0.22 | 2,250 | 0 0.00% |
| BANKNIFTY | 28-Apr-26 | CE | 59,800.00 | 23.15 | -2.45 -9.57% |
26.85 19.25 |
9,210 | 307 | 2.13 | 6,510 | -960 -12.85% |
| SOLARINDS | 28-Apr-26 | CE | 13,400.00 | 535.00 | 47.10 9.65% |
571.20 470.00 |
9,200 | 184 | 48.24 | 2,600 | 1,100 73.33% |
| VEDL | 26-May-26 | CE | 650.00 | 75.00 | 14.00 22.95% |
75.00 75.00 |
9,200 | 8 | 6.90 | 14,950 | 9,200 160.00% |
| VEDL | 28-Apr-26 | CE | 600.00 | 122.50 | 25.45 26.22% |
122.50 114.00 |
9,200 | 8 | 11.04 | 213,900 | -1,150 -0.53% |
| VEDL | 28-Apr-26 | CE | 640.00 | 81.20 | 17.75 27.97% |
84.50 74.00 |
9,200 | 8 | 7.50 | 326,600 | -6,900 -2.07% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,225.00 | 137.20 | 12.90 10.38% |
153.50 104.85 |
9,120 | 2 | 12.30 | 4,320 | 1,920 80.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 14,200.00 | 11.15 | -2.65 -19.20% |
13.00 10.00 |
9,120 | 10 | 1.03 | 34,080 | 240 0.71% |
| AMBER | 28-Apr-26 | CE | 6,900.00 | 115.55 | -27.30 -19.11% |
140.00 110.75 |
9,100 | 91 | 11.11 | 8,700 | 1,800 26.09% |
| BDL | 28-Apr-26 | CE | 1,380.00 | 12.40 | -0.10 -0.80% |
14.35 11.55 |
9,100 | 26 | 1.22 | 25,200 | 0 0.00% |
| BDL | 28-Apr-26 | CE | 1,420.00 | 8.50 | 0.45 5.59% |
9.00 7.55 |
9,100 | 26 | 0.77 | 18,900 | 3,850 25.58% |
| ICICIBANK | 28-Apr-26 | CE | 1,600.00 | 0.35 | 0.00 0.00% |
0.35 0.30 |
9,100 | 13 | 0.03 | 46,900 | 7,000 17.54% |
| LICI | 26-May-26 | CE | 750.00 | 33.50 | -118.00 -77.89% |
33.50 30.15 |
9,100 | 13 | 2.85 | 8,400 | 8,400 0.00% |
| NIFTY | 13-Apr-26 | CE | 21,800.00 | 1,360.90 | 59.00 4.53% |
1,360.90 1,090.45 |
9,100 | 140 | 107.69 | 6,045 | -975 -13.89% |
| PFC | 28-Apr-26 | CE | 437.50 | 4.50 | -0.35 -7.22% |
5.25 4.45 |
9,100 | 7 | 0.43 | 27,300 | -1,300 -4.55% |
| PFC | 28-Apr-26 | CE | 447.50 | 2.85 | -0.30 -9.52% |
3.20 2.85 |
9,100 | 7 | 0.28 | 40,300 | 5,200 14.81% |
| SUPREMEIND | 28-Apr-26 | CE | 3,450.00 | 378.90 | 117.60 45.01% |
402.35 370.40 |
9,100 | 52 | 34.68 | 24,850 | -5,950 -19.32% |
| TITAN | 28-Apr-26 | CE | 4,120.00 | 199.00 | -18.30 -8.42% |
199.70 168.95 |
9,100 | 52 | 16.79 | 19,250 | 350 1.85% |
| GODFRYPHLP | 28-Apr-26 | CE | 1,960.00 | 85.05 | -20.60 -19.50% |
105.55 72.90 |
9,075 | 33 | 7.67 | 4,675 | 1,925 70.00% |
| SUZLON | 26-May-26 | CE | 43.00 | 2.73 | 0.73 36.50% |
2.73 2.73 |
9,025 | 1 | 0.25 | 18,050 | 9,025 100.00% |
| BAJFINANCE | 26-May-26 | CE | 850.00 | 50.25 | 22.15 78.83% |
52.75 46.60 |
9,000 | 12 | 4.55 | 6,750 | 6,750 0.00% |
| BANKNIFTY | 28-Apr-26 | CE | 66,500.00 | 5.00 | -1.10 -18.03% |
7.00 5.00 |
9,000 | 300 | 0.53 | 4,080 | 2,340 134.48% |
| CAMS | 28-Apr-26 | CE | 520.00 | 144.80 | 12.80 9.70% |
148.05 144.80 |
9,000 | 12 | 13.22 | 10,500 | 8,250 366.67% |
| CROMPTON | 26-May-26 | CE | 260.00 | 5.37 | -14.78 -73.35% |
5.37 5.37 |
9,000 | 5 | 0.48 | 9,000 | 9,000 0.00% |
| HEROMOTOCO | 28-Apr-26 | CE | 5,650.00 | 27.90 | -7.55 -21.30% |
29.25 21.35 |
9,000 | 60 | 2.29 | 5,550 | 2,700 94.74% |
| JSWENERGY | 28-Apr-26 | CE | 585.00 | 0.95 | -0.25 -20.83% |
0.95 0.85 |
9,000 | 9 | 0.08 | 46,000 | 6,000 15.00% |
| KFINTECH | 28-Apr-26 | CE | 840.00 | 59.55 | -7.85 -11.65% |
66.55 59.55 |
9,000 | 18 | 5.81 | 3,000 | 2,500 500.00% |
| LTM | 28-Apr-26 | CE | 4,250.00 | 267.70 | 82.35 44.43% |
269.00 177.05 |
9,000 | 60 | 22.19 | 24,750 | -1,800 -6.78% |
| MANAPPURAM | 26-May-26 | CE | 280.00 | 6.80 | -1.60 -19.05% |
7.30 6.80 |
9,000 | 3 | 0.64 | 63,000 | -6,000 -8.70% |
| NTPC | 28-Apr-26 | CE | 347.50 | 21.60 | 2.90 15.51% |
21.60 20.35 |
9,000 | 6 | 1.85 | 9,000 | -7,500 -45.45% |
| PIDILITIND | 26-May-26 | CE | 1,400.00 | 18.95 | 0.20 1.07% |
18.95 15.95 |
9,000 | 18 | 1.63 | 10,500 | 9,000 600.00% |
| POLYCAB | 28-Apr-26 | CE | 6,700.00 | 614.20 | 118.05 23.79% |
639.60 449.85 |
9,000 | 72 | 48.72 | 10,875 | 0 0.00% |
| TIINDIA | 28-Apr-26 | CE | 2,800.00 | 37.00 | 0.80 2.21% |
38.00 26.30 |
9,000 | 45 | 3.11 | 23,800 | 800 3.48% |
| TECHM | 28-Apr-26 | CE | 1,380.00 | 107.35 | 11.50 12.00% |
118.00 91.90 |
9,000 | 15 | 9.65 | 81,000 | -4,800 -5.59% |
| WIPRO | 26-May-26 | CE | 205.00 | 9.28 | -2.62 -22.02% |
9.28 9.00 |
9,000 | 3 | 0.82 | 6,000 | 6,000 0.00% |
| ADANIENT | 26-May-26 | CE | 1,900.00 | 122.00 | -7.00 -5.43% |
127.90 114.65 |
8,961 | 29 | 10.95 | 8,034 | 6,798 550.00% |
| LT | 26-May-26 | CE | 3,800.00 | 161.00 | -1.15 -0.71% |
163.05 140.00 |
8,925 | 51 | 13.67 | 6,475 | 4,200 184.62% |
| LT | 28-Apr-26 | CE | 3,560.00 | 236.25 | -10.60 -4.29% |
242.85 208.40 |
8,925 | 51 | 20.90 | 100,975 | -5,075 -4.79% |
| MAXHEALTH | 26-May-26 | CE | 940.00 | 36.25 | -145.80 -80.09% |
36.25 34.35 |
8,925 | 17 | 3.12 | 8,925 | 8,925 0.00% |
| TVSMOTOR | 28-Apr-26 | CE | 3,580.00 | 78.25 | -13.20 -14.43% |
81.20 68.50 |
8,925 | 51 | 6.70 | 17,850 | -1,050 -5.56% |
| NIFTY | 26-May-26 | CE | 25,400.00 | 77.65 | -2.85 -3.54% |
79.40 71.00 |
8,905 | 137 | 6.73 | 16,185 | 1,820 12.67% |
| BANKNIFTY | 28-Apr-26 | CE | 65,500.00 | 6.70 | 0.00 0.00% |
6.80 6.05 |
8,880 | 296 | 0.57 | 6,180 | 570 10.16% |
| APOLLOHOSP | 28-Apr-26 | CE | 7,200.00 | 284.60 | -39.00 -12.05% |
298.00 245.60 |
8,875 | 71 | 24.52 | 21,625 | -875 -3.89% |
| HAL | 28-Apr-26 | CE | 4,350.00 | 8.95 | 0.95 11.88% |
11.00 6.90 |
8,850 | 59 | 0.79 | 6,000 | 1,650 37.93% |
| UNIONBANK | 28-Apr-26 | CE | 162.50 | 14.06 | -1.56 -9.99% |
14.06 14.06 |
8,850 | 2 | 1.24 | 97,350 | 8,850 10.00% |
| HDFCLIFE | 28-Apr-26 | CE | 670.00 | 0.80 | -0.10 -11.11% |
0.90 0.70 |
8,800 | 8 | 0.07 | 238,700 | -2,200 -0.91% |
| SRF | 28-Apr-26 | CE | 2,760.00 | 9.30 | -3.80 -29.01% |
11.40 8.20 |
8,800 | 44 | 0.86 | 7,000 | -800 -10.26% |
| TMPV | 28-Apr-26 | CE | 440.00 | 0.10 | 0.00 0.00% |
0.15 0.10 |
8,800 | 11 | 0.01 | 185,600 | -800 -0.43% |
| APOLLOHOSP | 28-Apr-26 | CE | 7,450.00 | 151.80 | -31.35 -17.12% |
163.00 137.55 |
8,750 | 70 | 13.33 | 12,875 | -1,250 -8.85% |
| HCLTECH | 28-Apr-26 | CE | 1,320.00 | 105.25 | 19.75 23.10% |
113.80 94.00 |
8,750 | 25 | 9.20 | 75,250 | 350 0.47% |
| JUBLFOOD | 28-Apr-26 | CE | 535.00 | 0.40 | -1.25 -75.76% |
0.45 0.40 |
8,750 | 7 | 0.04 | 17,500 | 1,250 7.69% |
| HINDUNILVR | 26-May-26 | CE | 2,100.00 | 91.70 | 11.70 14.63% |
91.70 72.20 |
8,700 | 29 | 6.67 | 6,300 | 5,700 950.00% |
| INDIGO | 28-Apr-26 | CE | 5,300.00 | 5.50 | -0.95 -14.73% |
6.35 4.80 |
8,700 | 58 | 0.49 | 15,750 | 3,600 29.63% |
| PAYTM | 28-Apr-26 | CE | 960.00 | 89.55 | -1.25 -1.38% |
89.55 81.00 |
8,700 | 12 | 7.24 | 66,700 | 3,625 5.75% |
| SOLARINDS | 28-Apr-26 | CE | 14,400.00 | 175.00 | 11.25 6.87% |
207.00 164.85 |
8,650 | 173 | 15.91 | 2,750 | -3,200 -53.78% |
| NIFTY | 28-Apr-26 | CE | 27,600.00 | 2.95 | 0.10 3.51% |
2.95 2.15 |
8,645 | 133 | 0.23 | 45,630 | -260 -0.57% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,725.00 | 348.60 | -8.80 -2.46% |
369.00 289.00 |
8,640 | 43 | 29.29 | 6,600 | 840 14.58% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,775.00 | 34.05 | -4.40 -11.44% |
38.90 27.00 |
8,640 | 5 | 2.91 | 5,520 | 1,680 43.75% |
| GLENMARK | 28-Apr-26 | CE | 2,360.00 | 8.20 | 1.05 14.69% |
11.95 8.05 |
8,625 | 23 | 0.87 | 13,875 | 5,250 60.87% |
| GLENMARK | 28-Apr-26 | CE | 2,440.00 | 4.15 | -0.10 -2.35% |
5.35 4.10 |
8,625 | 23 | 0.44 | 19,875 | 4,875 32.50% |
| SAMMAANCAP | 28-Apr-26 | CE | 152.50 | 2.00 | -1.58 -44.13% |
2.00 0.40 |
8,600 | 2 | 0.10 | 666,500 | -4,300 -0.64% |
| SAMMAANCAP | 28-Apr-26 | CE | 165.00 | 0.72 | -0.48 -40.00% |
0.72 0.72 |
8,600 | 2 | 0.06 | 1,066,400 | 0 0.00% |
| SAMMAANCAP | 28-Apr-26 | CE | 180.00 | 0.50 | 0.02 4.17% |
0.50 0.50 |
8,600 | 2 | 0.04 | 438,600 | -4,300 -0.97% |
| NIFTY | 28-Apr-26 | CE | 25,450.00 | 13.00 | -3.25 -20.00% |
15.40 12.65 |
8,580 | 132 | 1.25 | 37,245 | 2,470 7.10% |
| LT | 28-Apr-26 | CE | 3,520.00 | 266.45 | -10.85 -3.91% |
277.55 240.00 |
8,575 | 49 | 22.84 | 83,475 | -6,475 -7.20% |
| SIEMENS | 28-Apr-26 | CE | 3,450.00 | 18.00 | 4.40 32.35% |
18.75 13.95 |
8,575 | 49 | 1.50 | 6,125 | 3,500 133.33% |
| SONACOMS | 28-Apr-26 | CE | 535.00 | 13.35 | 1.20 9.88% |
13.50 12.70 |
8,575 | 7 | 1.13 | 6,125 | 0 0.00% |
| CDSL | 26-May-26 | CE | 1,200.00 | 65.00 | -5.90 -8.32% |
66.40 59.00 |
8,550 | 18 | 5.43 | 16,150 | 4,275 36.00% |
| MPHASIS | 28-Apr-26 | CE | 2,150.00 | 206.70 | 69.90 51.10% |
221.50 155.00 |
8,525 | 31 | 16.94 | 25,300 | 1,100 4.55% |
| GODFRYPHLP | 28-Apr-26 | CE | 2,060.00 | 40.30 | -15.45 -27.71% |
58.50 40.30 |
8,525 | 31 | 4.13 | 7,425 | 5,775 350.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,375.00 | 549.75 | -12.50 -2.22% |
563.80 442.75 |
8,520 | 4 | 40.59 | 6,120 | -360 -5.56% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,450.00 | 83.05 | -5.65 -6.37% |
89.40 64.75 |
8,520 | 2 | 6.75 | 6,360 | 120 1.92% |
| BHARATFORG | 28-Apr-26 | CE | 1,880.00 | 7.45 | -1.30 -14.86% |
7.45 5.40 |
8,500 | 17 | 0.53 | 27,000 | 2,000 8.00% |
| INDUSTOWER | 28-Apr-26 | CE | 455.00 | 4.05 | -2.40 -37.21% |
4.25 3.70 |
8,500 | 5 | 0.35 | 8,500 | 6,800 400.00% |
| 360ONE | 26-May-26 | CE | 1,000.00 | 25.15 | -4.85 -16.17% |
25.15 24.15 |
8,500 | 17 | 2.08 | 11,500 | 5,000 76.92% |
| LAURUSLABS | 28-Apr-26 | CE | 960.00 | 110.00 | -3.00 -2.65% |
116.00 110.00 |
8,500 | 10 | 9.67 | 25,500 | -7,650 -23.08% |
| POLYCAB | 28-Apr-26 | CE | 8,100.00 | 24.50 | 8.45 52.65% |
28.75 24.25 |
8,500 | 68 | 2.29 | 5,375 | 2,250 72.00% |
| BANKNIFTY | 30-Jun-26 | CE | 53,000.00 | 2,634.10 | -65.20 -2.42% |
2,675.75 2,330.50 |
8,460 | 282 | 206.19 | 8,700 | 4,020 85.90% |
| DALBHARAT | 28-Apr-26 | CE | 2,040.00 | 13.50 | -7.75 -36.47% |
21.50 12.50 |
8,450 | 26 | 1.25 | 8,125 | 975 13.64% |
| ULTRACEMCO | 28-Apr-26 | CE | 11,300.00 | 211.60 | -31.55 -12.98% |
226.45 190.00 |
8,450 | 169 | 17.57 | 10,100 | 1,150 12.85% |
| ICICIBANK | 26-May-26 | CE | 1,320.00 | 21.50 | 0.85 4.12% |
22.00 21.50 |
8,400 | 12 | 1.84 | 7,700 | 7,000 1,000.00% |
| INFY | 28-Apr-26 | CE | 1,100.00 | 238.80 | 29.35 14.01% |
238.80 212.40 |
8,400 | 21 | 18.79 | 349,600 | 1,200 0.34% |
| KEI | 28-Apr-26 | CE | 4,700.00 | 36.10 | -68.40 -65.45% |
36.80 27.55 |
8,400 | 48 | 2.77 | 4,375 | 3,675 525.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,150.00 | 168.45 | -1.55 -0.91% |
179.35 124.50 |
8,400 | 48 | 13.04 | 3,720 | 1,080 40.91% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,250.00 | 135.00 | -9.00 -6.25% |
146.10 101.85 |
8,400 | 2 | 10.80 | 4,440 | 1,080 32.14% |
| TECHM | 26-May-26 | CE | 1,500.00 | 54.15 | 22.95 73.56% |
63.50 52.00 |
8,400 | 14 | 4.85 | 6,000 | 6,000 0.00% |
| TECHM | 28-Apr-26 | CE | 1,360.00 | 125.00 | 10.65 9.31% |
134.00 116.30 |
8,400 | 14 | 10.41 | 87,600 | 0 0.00% |
| WAAREEENER | 28-Apr-26 | CE | 2,950.00 | 228.80 | -9.70 -4.07% |
235.20 207.95 |
8,400 | 48 | 19.17 | 10,325 | 2,800 37.21% |
| ADANIENT | 26-May-26 | CE | 2,000.00 | 78.50 | -7.25 -8.45% |
85.00 74.40 |
8,343 | 27 | 6.67 | 6,180 | 618 11.11% |
| ADANIENT | 28-Apr-26 | CE | 2,160.00 | 9.15 | -2.85 -23.75% |
12.00 8.35 |
8,343 | 27 | 0.79 | 22,866 | 0 0.00% |
| NIFTY | 28-Apr-26 | CE | 26,650.00 | 5.45 | -0.45 -7.63% |
6.70 4.30 |
8,320 | 128 | 0.41 | 12,935 | 6,045 87.74% |
| DELHIVERY | 28-Apr-26 | CE | 400.00 | 47.45 | 14.45 43.79% |
50.00 47.45 |
8,300 | 4 | 4.07 | 64,325 | 0 0.00% |
| DIXON | 28-Apr-26 | CE | 12,600.00 | 40.00 | -2.15 -5.10% |
42.00 30.05 |
8,300 | 166 | 3.16 | 8,400 | 800 10.53% |
| NIFTY | 28-Apr-26 | CE | 22,100.00 | 1,298.00 | 43.90 3.50% |
1,301.50 1,101.00 |
8,255 | 127 | 99.01 | 57,005 | 650 1.15% |
| NIFTY | 28-Apr-26 | CE | 22,350.00 | 1,124.25 | 60.05 5.64% |
1,124.25 911.25 |
8,255 | 127 | 83.57 | 20,865 | 520 2.56% |
| CAMS | 28-Apr-26 | CE | 620.00 | 58.20 | 11.95 25.84% |
58.50 54.05 |
8,250 | 11 | 4.63 | 10,500 | 4,500 75.00% |
| CAMS | 28-Apr-26 | CE | 780.00 | 1.20 | -0.30 -20.00% |
1.25 1.20 |
8,250 | 11 | 0.10 | 12,000 | -7,500 -38.46% |
| GRASIM | 28-Apr-26 | CE | 2,580.00 | 117.85 | 0.80 0.68% |
120.00 101.95 |
8,250 | 33 | 9.26 | 23,250 | -250 -1.06% |
| LTM | 26-May-26 | CE | 4,900.00 | 60.95 | -126.40 -67.47% |
60.95 55.35 |
8,250 | 55 | 4.82 | 8,100 | 8,100 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,275.00 | 120.35 | -13.40 -10.02% |
136.70 101.70 |
8,160 | 2 | 9.91 | 2,160 | 360 20.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 14,050.00 | 16.05 | -2.00 -11.08% |
19.05 14.70 |
8,160 | 4 | 1.32 | 11,760 | -2,760 -19.01% |
| BOSCHLTD | 28-Apr-26 | CE | 41,500.00 | 42.00 | -9.50 -18.45% |
46.05 29.10 |
8,150 | 326 | 2.93 | 5,325 | 150 2.90% |
| JINDALSTEL | 28-Apr-26 | CE | 1,090.00 | 74.90 | 9.40 14.35% |
77.00 74.90 |
8,125 | 13 | 6.22 | 22,500 | -5,000 -18.18% |
| MCX | 28-Apr-26 | CE | 2,450.00 | 179.50 | -3.80 -2.07% |
179.50 153.55 |
8,125 | 13 | 13.50 | 41,250 | 0 0.00% |
| ZYDUSLIFE | 28-Apr-26 | CE | 720.00 | 157.75 | -1.50 -0.94% |
157.75 152.45 |
8,100 | 9 | 12.59 | 2,700 | 0 0.00% |
| COALINDIA | 28-Apr-26 | CE | 442.50 | 23.60 | 1.10 4.89% |
24.50 21.25 |
8,100 | 6 | 1.87 | 255,150 | 0 0.00% |
| DIXON | 28-Apr-26 | CE | 12,800.00 | 33.15 | -0.95 -2.79% |
34.30 20.50 |
8,100 | 162 | 2.50 | 12,250 | 4,850 65.54% |
| HINDPETRO | 28-Apr-26 | CE | 460.00 | 0.15 | -0.25 -62.50% |
0.15 0.15 |
8,100 | 4 | 0.01 | 125,550 | 0 0.00% |
| KPITTECH | 28-Apr-26 | CE | 780.00 | 12.65 | -327.00 -96.28% |
12.90 10.55 |
8,075 | 19 | 1.01 | 6,800 | 6,800 0.00% |
| LUPIN | 28-Apr-26 | CE | 2,180.00 | 133.10 | 19.30 16.96% |
150.15 114.10 |
8,075 | 19 | 11.23 | 8,500 | -2,125 -20.00% |
| TORNTPOWER | 28-Apr-26 | CE | 1,340.00 | 88.75 | 7.40 9.10% |
88.75 86.20 |
8,075 | 19 | 7.00 | 13,600 | -6,375 -31.91% |
| TORNTPOWER | 28-Apr-26 | CE | 1,390.00 | 57.60 | 4.20 7.87% |
60.95 49.15 |
8,075 | 19 | 4.32 | 12,750 | 425 3.45% |
| PAGEIND | 28-Apr-26 | CE | 37,000.00 | 393.00 | 4.60 1.18% |
448.20 328.55 |
8,055 | 537 | 30.20 | 6,975 | -765 -9.88% |
| KEI | 28-Apr-26 | CE | 4,050.00 | 270.15 | 41.85 18.33% |
270.15 175.00 |
8,050 | 46 | 17.78 | 4,550 | 0 0.00% |
| CUMMINSIND | 28-Apr-26 | CE | 5,500.00 | 7.15 | -1.70 -19.21% |
8.00 6.00 |
8,000 | 40 | 0.55 | 20,600 | 1,000 5.10% |
| HAVELLS | 28-Apr-26 | CE | 1,150.00 | 98.85 | 15.10 18.03% |
98.85 83.75 |
8,000 | 16 | 7.26 | 31,500 | -500 -1.56% |
| ITC | 28-Apr-26 | CE | 260.00 | 38.05 | -0.95 -2.44% |
39.15 38.00 |
8,000 | 5 | 3.06 | 3,200 | 0 0.00% |
| KOTAKBANK | 28-Apr-26 | CE | 300.00 | 62.00 | 0.50 0.81% |
62.00 60.55 |
8,000 | 4 | 4.92 | 12,000 | 4,000 50.00% |
| KOTAKBANK | 28-Apr-26 | CE | 315.00 | 46.40 | 1.00 2.20% |
46.90 46.10 |
8,000 | 4 | 3.71 | 10,000 | 6,000 150.00% |
| MAZDOCK | 28-Apr-26 | CE | 2,540.00 | 34.45 | -3.60 -9.46% |
40.75 29.90 |
8,000 | 40 | 2.90 | 10,200 | 200 2.00% |
| PIDILITIND | 28-Apr-26 | CE | 1,320.00 | 31.30 | 1.25 4.16% |
31.30 24.00 |
8,000 | 16 | 2.16 | 34,000 | 1,500 4.62% |
| PNB | 26-May-26 | CE | 106.00 | 5.99 | -21.70 -78.37% |
5.99 5.99 |
8,000 | 1 | 0.48 | 8,000 | 8,000 0.00% |
| PNB | 28-Apr-26 | CE | 95.00 | 11.11 | -1.55 -12.24% |
11.11 11.11 |
8,000 | 1 | 0.89 | 272,000 | 8,000 3.03% |
| PNB | 28-Apr-26 | CE | 133.00 | 0.12 | 0.00 0.00% |
0.12 0.12 |
8,000 | 1 | 0.01 | 32,000 | 0 0.00% |
| SBICARD | 28-Apr-26 | CE | 780.00 | 0.60 | 0.00 0.00% |
0.70 0.60 |
8,000 | 10 | 0.05 | 49,600 | -4,000 -7.46% |
| SBICARD | 28-Apr-26 | CE | 900.00 | 0.10 | 0.00 0.00% |
0.10 0.10 |
8,000 | 10 | 0.01 | 29,600 | 4,800 19.35% |
| KAYNES | 28-Apr-26 | CE | 4,250.00 | 38.35 | -7.60 -16.54% |
49.10 32.40 |
7,900 | 79 | 3.18 | 6,300 | 1,600 34.04% |
| BHEL | 26-May-26 | CE | 240.00 | 22.71 | -15.09 -39.92% |
22.71 22.71 |
7,875 | 3 | 1.79 | 7,875 | 7,875 0.00% |
| BHEL | 26-May-26 | CE | 260.00 | 11.19 | 2.19 24.33% |
11.50 9.60 |
7,875 | 3 | 0.85 | 15,750 | 5,250 50.00% |
| MAXHEALTH | 28-Apr-26 | CE | 870.00 | 75.15 | -2.90 -3.72% |
75.15 58.35 |
7,875 | 15 | 5.01 | 5,775 | 4,200 266.67% |
| TITAN | 28-Apr-26 | CE | 4,000.00 | 283.05 | -25.40 -8.23% |
287.15 248.40 |
7,875 | 45 | 21.41 | 152,775 | 875 0.58% |
| VOLTAS | 28-Apr-26 | CE | 1,100.00 | 139.90 | -10.55 -7.01% |
140.00 130.20 |
7,875 | 21 | 10.63 | 26,250 | 3,375 14.75% |
| VBL | 28-Apr-26 | CE | 470.00 | 0.95 | -0.25 -20.83% |
1.00 0.90 |
7,875 | 7 | 0.07 | 123,750 | 1,125 0.92% |
| POWERINDIA | 28-Apr-26 | CE | 25,500.00 | 870.00 | -114.20 -11.60% |
970.00 800.00 |
7,800 | 156 | 68.54 | 9,550 | -700 -6.83% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,375.00 | 100.55 | 20.50 25.61% |
111.75 74.90 |
7,800 | 78 | 7.55 | 5,760 | -480 -7.69% |
| PFC | 28-Apr-26 | CE | 340.00 | 70.00 | 2.95 4.40% |
70.00 68.80 |
7,800 | 6 | 5.41 | 133,900 | 2,600 1.98% |
| SWIGGY | 28-Apr-26 | CE | 335.00 | 0.60 | 0.00 0.00% |
0.60 0.40 |
7,800 | 6 | 0.04 | 10,400 | -5,200 -33.33% |
| NIFTY | 29-Dec-26 | CE | 33,000.00 | 31.35 | 0.45 1.46% |
32.00 29.00 |
7,735 | 119 | 2.33 | 54,795 | 3,900 7.66% |
| NIFTY | 30-Jun-26 | CE | 24,600.00 | 392.00 | 11.00 2.89% |
394.50 330.00 |
7,735 | 119 | 28.83 | 9,490 | 2,925 44.55% |
| BDL | 28-Apr-26 | CE | 1,140.00 | 116.55 | 4.00 3.55% |
124.00 105.15 |
7,700 | 22 | 9.04 | 55,300 | 1,050 1.94% |
| MPHASIS | 28-Apr-26 | CE | 2,140.00 | 221.65 | 85.00 62.20% |
229.55 206.90 |
7,700 | 28 | 16.41 | 7,975 | -825 -9.38% |
| HDFCBANK | 26-May-26 | CE | 730.00 | 63.25 | 3.90 6.57% |
70.00 59.35 |
7,700 | 14 | 4.97 | 12,100 | 1,650 15.79% |
| HYUNDAI | 28-Apr-26 | CE | 1,740.00 | 52.50 | 2.85 5.74% |
56.00 44.85 |
7,700 | 28 | 3.88 | 9,350 | -1,925 -17.07% |
| TVSMOTOR | 28-Apr-26 | CE | 3,560.00 | 88.55 | -10.30 -10.42% |
91.05 78.90 |
7,700 | 44 | 6.52 | 11,200 | -1,575 -12.33% |
| BANKNIFTY | 30-Jun-26 | CE | 58,000.00 | 566.70 | -10.00 -1.73% |
580.00 462.20 |
7,680 | 256 | 39.33 | 6,450 | 3,150 95.45% |
| BOSCHLTD | 28-Apr-26 | CE | 34,500.00 | 990.00 | 0.85 0.09% |
1,006.25 705.00 |
7,675 | 307 | 66.34 | 3,175 | 200 6.72% |
| ASTRAL | 28-Apr-26 | CE | 1,680.00 | 13.10 | 1.65 14.41% |
13.30 11.00 |
7,650 | 18 | 0.95 | 19,550 | -2,550 -11.54% |
| LODHA | 28-Apr-26 | CE | 640.00 | 88.30 | 2.25 2.61% |
92.95 86.15 |
7,650 | 17 | 6.80 | 15,750 | 4,500 40.00% |
| NIFTY | 21-Apr-26 | CE | 23,350.00 | 382.50 | 28.35 8.01% |
382.70 267.50 |
7,605 | 117 | 25.38 | 6,955 | 325 4.90% |
| NIFTY | 26-May-26 | CE | 21,000.00 | 2,474.00 | 69.45 2.89% |
2,498.45 2,250.00 |
7,605 | 117 | 182.99 | 19,630 | 3,575 22.27% |
| PETRONET | 26-May-26 | CE | 285.00 | 5.82 | -29.48 -83.51% |
5.89 5.82 |
7,600 | 4 | 0.45 | 7,600 | 7,600 0.00% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 9,900.00 | 36.40 | 3.50 10.64% |
40.75 24.80 |
7,575 | 101 | 2.57 | 11,925 | 450 3.92% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,125.00 | 172.25 | -7.75 -4.31% |
184.25 128.65 |
7,560 | 24 | 11.12 | 3,240 | -2,520 -43.75% |
| CONCOR | 28-Apr-26 | CE | 420.00 | 39.15 | -1.00 -2.49% |
40.00 38.70 |
7,500 | 6 | 2.97 | 65,000 | -1,250 -1.89% |
| DABUR | 28-Apr-26 | CE | 405.00 | 19.95 | 0.95 5.00% |
19.95 18.55 |
7,500 | 6 | 1.45 | 27,500 | 0 0.00% |
| IEX | 28-Apr-26 | CE | 119.00 | 9.07 | -0.54 -5.62% |
9.13 9.07 |
7,500 | 2 | 0.68 | 157,500 | -7,500 -4.55% |
| SBIN | 26-May-26 | CE | 1,060.00 | 34.90 | 3.15 9.92% |
34.90 32.00 |
7,500 | 10 | 2.52 | 13,500 | 3,000 28.57% |
| SBIN | 28-Apr-26 | CE | 960.00 | 79.80 | 2.95 3.84% |
81.00 78.50 |
7,500 | 10 | 6.05 | 144,000 | -5,250 -3.52% |
| SBIN | 30-Jun-26 | CE | 1,020.00 | 66.00 | -5.35 -7.50% |
66.00 63.50 |
7,500 | 10 | 4.83 | 18,750 | 6,750 56.25% |
| AXISBANK | 28-Apr-26 | CE | 1,440.00 | 1.50 | -0.55 -26.83% |
1.60 1.25 |
7,500 | 12 | 0.11 | 25,000 | -3,125 -11.11% |
| BLUESTARCO | 26-May-26 | CE | 1,600.00 | 71.00 | -336.00 -82.56% |
71.00 65.00 |
7,475 | 23 | 5.26 | 7,475 | 7,475 0.00% |
| DALBHARAT | 28-Apr-26 | CE | 1,940.00 | 34.45 | -15.50 -31.03% |
40.85 33.10 |
7,475 | 23 | 2.66 | 9,750 | 0 0.00% |
| MPHASIS | 28-Apr-26 | CE | 2,280.00 | 120.50 | 102.90 584.66% |
127.95 105.00 |
7,425 | 27 | 8.77 | 2,200 | 2,200 0.00% |
| JSWSTEEL | 28-Apr-26 | CE | 1,330.00 | 2.05 | -0.05 -2.38% |
2.30 1.35 |
7,425 | 11 | 0.15 | 24,300 | 2,700 12.50% |
| MUTHOOTFIN | 28-Apr-26 | CE | 3,150.00 | 188.90 | -24.10 -11.31% |
207.15 180.00 |
7,425 | 27 | 14.73 | 14,300 | 3,300 30.00% |
| SHRIRAMFIN | 26-May-26 | CE | 1,000.00 | 32.55 | -0.20 -0.61% |
33.40 30.45 |
7,425 | 9 | 2.32 | 9,900 | 6,600 200.00% |
| SHRIRAMFIN | 28-Apr-26 | CE | 1,120.00 | 2.30 | -0.40 -14.81% |
2.75 2.30 |
7,425 | 9 | 0.19 | 33,825 | 825 2.50% |
| MAZDOCK | 28-Apr-26 | CE | 2,660.00 | 16.00 | -5.30 -24.88% |
24.50 15.25 |
7,400 | 37 | 1.31 | 12,200 | 5,400 79.41% |
| SRF | 28-Apr-26 | CE | 2,520.00 | 50.05 | -16.15 -24.40% |
50.15 42.05 |
7,400 | 37 | 3.40 | 10,600 | 1,400 15.22% |
| BRITANNIA | 28-Apr-26 | CE | 5,550.00 | 144.80 | -3.90 -2.62% |
154.10 110.00 |
7,375 | 59 | 10.03 | 9,125 | 1,250 15.87% |
| HCLTECH | 28-Apr-26 | CE | 1,260.00 | 160.50 | 62.50 63.78% |
161.00 147.65 |
7,350 | 21 | 11.74 | 19,600 | -1,400 -6.67% |
| SONACOMS | 28-Apr-26 | CE | 480.00 | 45.00 | 2.70 6.38% |
45.00 39.80 |
7,350 | 6 | 3.16 | 58,800 | -3,675 -5.88% |
| NIFTY | 28-Apr-26 | CE | 22,450.00 | 1,045.80 | 53.80 5.42% |
1,045.80 834.25 |
7,345 | 113 | 69.08 | 25,350 | -2,925 -10.34% |
| NIFTY | 30-Jun-26 | CE | 23,100.00 | 1,131.60 | 45.65 4.20% |
1,131.60 1,030.00 |
7,345 | 113 | 82.43 | 8,580 | 3,640 73.68% |
| EICHERMOT | 28-Apr-26 | CE | 7,700.00 | 12.50 | -1.90 -13.19% |
14.50 8.50 |
7,300 | 73 | 0.72 | 9,200 | -1,200 -11.54% |
| BANKNIFTY | 28-Apr-26 | CE | 45,000.00 | 7,872.75 | 53.75 0.69% |
7,925.00 7,300.00 |
7,290 | 243 | 538.51 | 26,400 | 2,340 9.73% |
| NIFTY | 26-May-26 | CE | 24,850.00 | 153.60 | -1.85 -1.19% |
161.60 138.20 |
7,280 | 112 | 10.92 | 5,005 | 455 10.00% |
| ETERNAL | 26-May-26 | CE | 240.00 | 14.20 | -0.95 -6.27% |
14.20 11.95 |
7,275 | 3 | 0.98 | 4,850 | 2,425 100.00% |
| SOLARINDS | 28-Apr-26 | CE | 13,000.00 | 779.00 | 69.35 9.77% |
803.90 705.70 |
7,250 | 145 | 54.85 | 17,750 | -950 -5.08% |
| KPITTECH | 28-Apr-26 | CE | 670.00 | 59.60 | 6.00 11.19% |
61.05 49.30 |
7,225 | 17 | 4.15 | 105,825 | -2,975 -2.73% |
| BANKNIFTY | 28-Apr-26 | CE | 60,100.00 | 21.00 | -1.90 -8.30% |
24.00 18.60 |
7,200 | 240 | 1.46 | 14,640 | 810 5.86% |
| CROMPTON | 28-Apr-26 | CE | 225.00 | 16.44 | -0.25 -1.50% |
16.44 16.20 |
7,200 | 4 | 1.18 | 127,800 | 0 0.00% |
| CUMMINSIND | 28-Apr-26 | CE | 4,750.00 | 122.45 | -25.65 -17.32% |
130.00 105.70 |
7,200 | 36 | 8.77 | 7,800 | 2,600 50.00% |
| EXIDEIND | 26-May-26 | CE | 345.00 | 3.95 | -15.80 -80.00% |
3.95 3.55 |
7,200 | 4 | 0.26 | 7,200 | 7,200 0.00% |
| INDIGO | 28-Apr-26 | CE | 5,050.00 | 13.00 | -3.50 -21.21% |
14.10 11.00 |
7,200 | 48 | 0.88 | 6,300 | 1,050 20.00% |
| MFSL | 28-Apr-26 | CE | 1,540.00 | 30.40 | -4.00 -11.63% |
31.30 24.80 |
7,200 | 18 | 2.07 | 19,200 | -400 -2.04% |
| PRESTIGE | 28-Apr-26 | CE | 1,680.00 | 0.45 | 0.20 80.00% |
0.45 0.15 |
7,200 | 16 | 0.02 | 1,800 | -3,600 -66.67% |
| SBICARD | 26-May-26 | CE | 720.00 | 7.15 | 0.15 2.14% |
7.15 6.00 |
7,200 | 9 | 0.48 | 32,800 | 4,800 17.14% |
| TATATECH | 28-Apr-26 | CE | 535.00 | 28.45 | 0.70 2.52% |
30.60 27.50 |
7,200 | 9 | 2.10 | 183,200 | 0 0.00% |
| TCS | 28-Apr-26 | CE | 2,200.00 | 352.00 | 59.50 20.34% |
354.10 303.00 |
7,175 | 41 | 24.69 | 119,700 | 175 0.15% |
| INOXWIND | 28-Apr-26 | CE | 60.00 | 21.75 | 1.01 4.87% |
21.75 20.72 |
7,150 | 2 | 1.52 | 800,800 | -3,575 -0.44% |
| NIFTY | 28-Apr-26 | CE | 26,850.00 | 4.40 | 0.00 0.00% |
5.50 3.80 |
7,150 | 110 | 0.33 | 11,635 | 2,210 23.45% |
| NIFTY | 29-Dec-26 | CE | 28,500.00 | 141.95 | -1.65 -1.15% |
144.00 135.10 |
7,150 | 110 | 10.02 | 21,905 | 1,755 8.71% |
| TATACONSUM | 26-May-26 | CE | 1,100.00 | 30.50 | 9.50 45.24% |
32.00 30.50 |
7,150 | 13 | 2.27 | 7,150 | 6,600 1,200.00% |
| TATACONSUM | 28-Apr-26 | CE | 1,180.00 | 2.30 | -0.25 -9.80% |
2.55 1.40 |
7,150 | 13 | 0.16 | 20,900 | 3,300 18.75% |
| BEL | 28-Apr-26 | CE | 380.00 | 49.70 | -1.80 -3.50% |
51.50 49.70 |
7,125 | 5 | 3.58 | 446,025 | 2,850 0.64% |
| BHARTIARTL | 28-Apr-26 | CE | 2,060.00 | 1.60 | 0.00 0.00% |
1.60 1.40 |
7,125 | 15 | 0.11 | 92,150 | -950 -1.02% |
| CIPLA | 28-Apr-26 | CE | 1,100.00 | 110.00 | 3.00 2.80% |
120.10 107.95 |
7,125 | 19 | 7.95 | 14,625 | 4,500 44.44% |
| NAUKRI | 28-Apr-26 | CE | 1,050.00 | 21.55 | 3.55 19.72% |
22.50 15.70 |
7,125 | 19 | 1.46 | 3,750 | 3,375 900.00% |
| VOLTAS | 28-Apr-26 | CE | 1,760.00 | 0.60 | -0.15 -20.00% |
0.60 0.20 |
7,125 | 19 | 0.02 | 7,875 | -375 -4.55% |
| BANKNIFTY | 30-Jun-26 | CE | 54,000.00 | 2,080.00 | -61.45 -2.87% |
2,134.70 1,802.00 |
7,110 | 237 | 140.38 | 23,490 | 270 1.16% |
| ADANIENT | 28-Apr-26 | CE | 2,560.00 | 0.55 | 0.00 0.00% |
0.55 0.30 |
7,107 | 23 | 0.03 | 8,652 | 0 0.00% |
| AMBER | 28-Apr-26 | CE | 7,400.00 | 41.75 | -13.10 -23.88% |
56.30 40.35 |
7,100 | 71 | 3.21 | 8,200 | 2,500 43.86% |
| DIXON | 28-Apr-26 | CE | 11,300.00 | 180.40 | 7.95 4.61% |
187.50 139.00 |
7,100 | 142 | 12.20 | 4,750 | 850 21.79% |
| JIOFIN | 26-May-26 | CE | 242.50 | 11.28 | 4.63 69.62% |
11.28 11.28 |
7,050 | 3 | 0.80 | 7,050 | 7,050 0.00% |
| JIOFIN | 28-Apr-26 | CE | 195.00 | 40.07 | -24.63 -38.07% |
40.07 40.07 |
7,050 | 3 | 2.82 | 7,050 | 7,050 0.00% |
| JIOFIN | 28-Apr-26 | CE | 200.00 | 35.70 | -0.29 -0.81% |
37.00 35.70 |
7,050 | 3 | 2.57 | 484,100 | 7,050 1.48% |
| KALYANKJIL | 28-Apr-26 | CE | 395.00 | 31.35 | -5.40 -14.69% |
33.20 31.35 |
7,050 | 6 | 2.27 | 102,225 | 1,175 1.16% |
| BOSCHLTD | 28-Apr-26 | CE | 32,500.00 | 1,893.85 | -71.10 -3.62% |
1,972.40 1,472.05 |
7,050 | 282 | 114.44 | 4,675 | -1,350 -22.41% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,400.00 | 289.30 | 5.50 1.94% |
291.00 267.00 |
7,000 | 28 | 19.38 | 43,500 | 4,500 11.54% |
| CUMMINSIND | 28-Apr-26 | CE | 4,850.00 | 84.20 | -20.35 -19.46% |
90.15 77.55 |
7,000 | 35 | 6.02 | 12,600 | 400 3.28% |
| EICHERMOT | 28-Apr-26 | CE | 7,350.00 | 35.90 | -5.40 -13.08% |
35.90 22.15 |
7,000 | 70 | 1.97 | 1,900 | -3,100 -62.00% |
| HINDALCO | 28-Apr-26 | CE | 840.00 | 119.60 | 21.50 21.92% |
129.00 114.85 |
7,000 | 10 | 8.46 | 95,200 | -2,800 -2.86% |
| INDIANB | 28-Apr-26 | CE | 1,010.00 | 6.20 | -0.70 -10.14% |
7.25 6.20 |
7,000 | 7 | 0.46 | 25,000 | -2,000 -7.41% |
| INDHOTEL | 28-Apr-26 | CE | 655.00 | 4.20 | -0.05 -1.18% |
4.85 3.65 |
7,000 | 7 | 0.30 | 31,000 | 0 0.00% |
| LICI | 28-Apr-26 | CE | 810.00 | 4.40 | -1.65 -27.27% |
4.40 4.10 |
7,000 | 10 | 0.30 | 11,200 | 4,200 60.00% |
| LT | 28-Apr-26 | CE | 3,540.00 | 251.65 | -11.55 -4.39% |
260.95 236.00 |
7,000 | 40 | 17.56 | 118,300 | -5,600 -4.52% |
| NUVAMA | 28-Apr-26 | CE | 1,360.00 | 4.30 | -0.95 -18.10% |
4.95 4.30 |
7,000 | 14 | 0.33 | 12,500 | 0 0.00% |
| OIL | 28-Apr-26 | CE | 400.00 | 79.00 | 7.45 10.41% |
79.00 75.00 |
7,000 | 5 | 5.42 | 8,400 | 0 0.00% |
| PERSISTENT | 28-Apr-26 | CE | 4,900.00 | 488.20 | 52.45 12.04% |
535.00 404.45 |
7,000 | 70 | 35.29 | 37,100 | -1,000 -2.62% |
| RELIANCE | 26-May-26 | CE | 1,430.00 | 15.90 | -1.75 -9.92% |
17.65 15.00 |
7,000 | 14 | 1.13 | 5,000 | -3,000 -37.50% |
| TATAELXSI | 28-Apr-26 | CE | 4,950.00 | 30.10 | 4.10 15.77% |
35.20 26.15 |
7,000 | 70 | 2.21 | 4,900 | 2,500 104.17% |
| TITAN | 28-Apr-26 | CE | 4,360.00 | 72.95 | -9.90 -11.95% |
74.65 57.70 |
7,000 | 40 | 4.75 | 3,850 | -700 -15.38% |
| GMRAIRPORT | 28-Apr-26 | CE | 114.00 | 0.10 | -0.35 -77.78% |
0.10 0.10 |
6,975 | 1 | 0.01 | 13,950 | 6,975 100.00% |
| GMRAIRPORT | 28-Apr-26 | CE | 116.00 | 0.08 | 0.00 0.00% |
0.08 0.08 |
6,975 | 1 | 0.01 | 41,850 | 0 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 14,400.00 | 7.20 | -1.20 -14.29% |
9.00 7.00 |
6,960 | 232 | 0.54 | 7,440 | 480 6.90% |
| IREDA | 26-May-26 | CE | 118.00 | 5.10 | -11.43 -69.15% |
5.10 5.00 |
6,900 | 2 | 0.35 | 6,900 | 6,900 0.00% |
| IREDA | 30-Jun-26 | CE | 114.00 | 7.77 | -0.90 -10.38% |
7.77 7.77 |
6,900 | 2 | 0.54 | 6,900 | 6,900 0.00% |
| IREDA | 30-Jun-26 | CE | 120.00 | 6.00 | -0.51 -7.83% |
6.00 6.00 |
6,900 | 2 | 0.41 | 6,900 | 6,900 0.00% |
| LTM | 28-Apr-26 | CE | 5,400.00 | 5.45 | -3.55 -39.44% |
6.30 5.00 |
6,900 | 46 | 0.37 | 6,150 | 6,000 4,000.00% |
| PREMIERENE | 26-May-26 | CE | 1,020.00 | 30.35 | 17.15 129.92% |
30.35 29.50 |
6,900 | 12 | 2.07 | 6,900 | 6,900 0.00% |
| PREMIERENE | 28-Apr-26 | CE | 890.00 | 72.90 | 11.90 19.51% |
80.00 72.70 |
6,900 | 12 | 5.33 | 20,700 | 1,725 9.09% |
| NIFTY | 07-Apr-26 | CE | 20,500.00 | 2,625.95 | 156.55 6.34% |
2,625.95 2,280.00 |
6,890 | 106 | 177.59 | 25,610 | -715 -2.72% |
| NIFTY | 30-Jun-26 | CE | 23,400.00 | 934.95 | 15.40 1.67% |
934.95 805.20 |
6,890 | 106 | 61.01 | 3,705 | -260 -6.56% |
| BRITANNIA | 28-Apr-26 | CE | 6,200.00 | 7.00 | -0.95 -11.95% |
7.20 5.40 |
6,875 | 55 | 0.45 | 36,125 | 875 2.48% |
| MCX | 26-May-26 | CE | 2,700.00 | 120.00 | -6.00 -4.76% |
125.00 120.00 |
6,875 | 11 | 8.39 | 8,750 | 6,875 366.67% |
| CUMMINSIND | 28-Apr-26 | CE | 4,950.00 | 56.10 | -16.05 -22.25% |
60.00 53.70 |
6,800 | 34 | 3.89 | 3,800 | 2,200 137.50% |
| COCHINSHIP | 28-Apr-26 | CE | 1,420.00 | 39.25 | 2.10 5.65% |
44.00 37.15 |
6,800 | 17 | 2.76 | 16,000 | -800 -4.76% |
| INFY | 26-May-26 | CE | 1,480.00 | 15.50 | 5.50 55.00% |
15.85 11.00 |
6,800 | 17 | 1.00 | 15,200 | 6,000 65.22% |
| INFY | 28-Apr-26 | CE | 1,640.00 | 0.80 | 0.00 0.00% |
0.90 0.75 |
6,800 | 17 | 0.06 | 70,800 | -1,600 -2.21% |
| KPITTECH | 28-Apr-26 | CE | 660.00 | 69.10 | 8.25 13.56% |
69.15 59.15 |
6,800 | 16 | 4.41 | 41,650 | -850 -2.00% |
| ADANIENSOL | 28-Apr-26 | CE | 940.00 | 79.10 | -4.15 -4.98% |
85.85 72.25 |
6,750 | 10 | 5.23 | 73,575 | 0 0.00% |
| ADANIENSOL | 28-Apr-26 | CE | 950.00 | 68.75 | -9.15 -11.75% |
80.35 68.75 |
6,750 | 10 | 5.06 | 37,800 | 1,350 3.70% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 10,300.00 | 14.40 | 2.00 16.13% |
14.40 9.70 |
6,750 | 90 | 0.76 | 4,350 | 525 13.73% |
| CAMS | 28-Apr-26 | CE | 760.00 | 2.30 | 0.10 4.55% |
2.30 1.70 |
6,750 | 9 | 0.14 | 55,500 | 4,500 8.82% |
| CANBK | 26-May-26 | CE | 140.00 | 4.80 | -0.10 -2.04% |
4.80 4.80 |
6,750 | 1 | 0.32 | 6,750 | 0 0.00% |
| CANBK | 28-Apr-26 | CE | 148.00 | 0.85 | 0.02 2.41% |
0.85 0.85 |
6,750 | 1 | 0.06 | 297,000 | 6,750 2.33% |
| GRASIM | 28-Apr-26 | CE | 2,500.00 | 167.70 | -0.05 -0.03% |
168.35 144.50 |
6,750 | 27 | 10.67 | 16,000 | 3,000 23.08% |
| ONGC | 28-Apr-26 | CE | 250.00 | 36.75 | 1.90 5.45% |
36.75 34.85 |
6,750 | 3 | 2.42 | 191,250 | 2,250 1.19% |
| VBL | 28-Apr-26 | CE | 435.00 | 3.65 | -0.90 -19.78% |
3.80 3.45 |
6,750 | 6 | 0.25 | 32,625 | 1,125 3.57% |
| BANKNIFTY | 28-Apr-26 | CE | 59,300.00 | 30.70 | -2.85 -8.49% |
35.20 24.85 |
6,720 | 224 | 1.88 | 8,340 | -150 -1.77% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,425.00 | 90.50 | -6.45 -6.65% |
95.15 65.40 |
6,720 | 2 | 5.57 | 4,680 | -360 -7.14% |
| BAJAJHLDNG | 28-Apr-26 | CE | 9,400.00 | 265.75 | 24.80 10.29% |
288.30 210.10 |
6,700 | 134 | 16.36 | 4,900 | -1,000 -16.95% |
| NIFTY | 26-May-26 | CE | 27,250.00 | 16.50 | -1.70 -9.34% |
17.75 15.65 |
6,695 | 103 | 1.12 | 25,220 | -650 -2.51% |
| CDSL | 28-Apr-26 | CE | 1,480.00 | 1.20 | -0.40 -25.00% |
1.30 1.00 |
6,650 | 14 | 0.07 | 54,150 | 3,800 7.55% |
| OBEROIRLTY | 28-Apr-26 | CE | 1,400.00 | 155.00 | 23.35 17.74% |
158.00 139.40 |
6,650 | 19 | 10.01 | 45,500 | -700 -1.52% |
| PGEL | 28-Apr-26 | CE | 700.00 | 0.35 | -0.10 -22.22% |
0.40 0.35 |
6,650 | 7 | 0.02 | 64,600 | -950 -1.45% |
| ADANIGREEN | 28-Apr-26 | CE | 1,010.00 | 16.45 | -70.00 -80.97% |
16.60 15.70 |
6,600 | 11 | 1.07 | 2,400 | 2,400 0.00% |
| HINDUNILVR | 28-Apr-26 | CE | 1,900.00 | 224.25 | 28.00 14.27% |
224.45 175.95 |
6,600 | 22 | 13.91 | 69,600 | 3,000 4.50% |
| HDFCLIFE | 28-Apr-26 | CE | 770.00 | 0.15 | -0.35 -70.00% |
0.15 0.10 |
6,600 | 6 | 0.01 | 7,700 | -3,300 -30.00% |
| UNOMINDA | 28-Apr-26 | CE | 1,240.00 | 2.10 | -0.70 -25.00% |
2.80 2.10 |
6,600 | 12 | 0.17 | 6,050 | 1,650 37.50% |
| SRF | 28-Apr-26 | CE | 2,620.00 | 25.05 | -10.35 -29.24% |
25.60 22.00 |
6,600 | 33 | 1.57 | 6,200 | 600 10.71% |
| SRF | 28-Apr-26 | CE | 2,640.00 | 22.05 | -8.95 -28.87% |
26.05 18.95 |
6,600 | 33 | 1.41 | 9,200 | 0 0.00% |
| SHRIRAMFIN | 28-Apr-26 | CE | 840.00 | 102.60 | -3.50 -3.30% |
102.60 98.00 |
6,600 | 8 | 6.67 | 80,025 | 0 0.00% |
| TATACONSUM | 28-Apr-26 | CE | 1,000.00 | 77.10 | 3.55 4.83% |
77.15 59.50 |
6,600 | 12 | 4.79 | 28,050 | -550 -1.92% |
| NIFTY | 28-Apr-26 | CE | 25,150.00 | 22.95 | -2.70 -10.53% |
23.70 20.00 |
6,565 | 101 | 1.45 | 16,900 | -260 -1.52% |
| DIXON | 28-Apr-26 | CE | 9,700.00 | 805.90 | 63.15 8.50% |
805.90 631.40 |
6,550 | 131 | 48.33 | 21,300 | 1,000 4.93% |
| NBCC | 28-Apr-26 | CE | 110.00 | 0.20 | 0.00 0.00% |
0.20 0.20 |
6,500 | 1 | 0.01 | 481,000 | 0 0.00% |
| NIFTY | 28-Apr-26 | CE | 27,650.00 | 2.90 | 0.20 7.41% |
3.20 2.20 |
6,500 | 100 | 0.18 | 47,190 | 975 2.11% |
| RELIANCE | 30-Jun-26 | CE | 1,300.00 | 79.70 | -0.30 -0.38% |
79.70 75.00 |
6,500 | 13 | 4.96 | 10,500 | 6,000 133.33% |
| SWIGGY | 28-Apr-26 | CE | 315.00 | 1.45 | -0.25 -14.71% |
1.50 0.90 |
6,500 | 5 | 0.08 | 26,000 | 0 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,775.00 | 322.60 | -10.90 -3.27% |
343.80 272.35 |
6,480 | 3 | 20.36 | 9,000 | 360 4.17% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,175.00 | 171.90 | 19.40 12.72% |
172.00 116.70 |
6,480 | 37 | 8.89 | 1,920 | -1,320 -40.74% |
| FORCEMOT | 28-Apr-26 | CE | 20,000.00 | 1,123.00 | -787.00 -41.20% |
1,617.00 1,060.00 |
6,475 | 259 | 76.54 | 2,725 | 2,450 890.91% |
| SUPREMEIND | 28-Apr-26 | CE | 4,300.00 | 16.75 | 4.90 41.35% |
21.00 9.25 |
6,475 | 37 | 1.08 | 15,400 | 2,800 22.22% |
| TVSMOTOR | 28-Apr-26 | CE | 3,660.00 | 51.00 | -10.65 -17.27% |
54.20 41.55 |
6,475 | 37 | 3.14 | 6,825 | -1,575 -18.75% |
| CUMMINSIND | 26-May-26 | CE | 5,000.00 | 128.00 | -201.30 -61.13% |
128.00 124.00 |
6,400 | 32 | 7.95 | 6,400 | 6,400 0.00% |
| COCHINSHIP | 28-Apr-26 | CE | 1,460.00 | 28.80 | 2.45 9.30% |
33.65 24.90 |
6,400 | 16 | 1.88 | 4,800 | 1,200 33.33% |
| INFY | 26-May-26 | CE | 1,320.00 | 75.15 | 10.65 16.51% |
75.15 65.55 |
6,400 | 16 | 4.54 | 5,200 | 4,800 1,200.00% |
| ITC | 26-May-26 | CE | 297.50 | 10.55 | -0.55 -4.95% |
11.10 10.55 |
6,400 | 4 | 0.69 | 17,600 | 1,600 10.00% |
| ITC | 28-Apr-26 | CE | 250.00 | 48.50 | 3.00 6.59% |
48.50 47.35 |
6,400 | 4 | 3.06 | 24,000 | 4,800 25.00% |
| ITC | 28-Apr-26 | CE | 360.00 | 0.15 | 0.00 0.00% |
0.15 0.15 |
6,400 | 4 | 0.01 | 540,800 | 0 0.00% |
| TMPV | 28-Apr-26 | CE | 385.00 | 0.40 | 0.00 0.00% |
0.40 0.35 |
6,400 | 8 | 0.02 | 43,200 | 800 1.89% |
| BANKNIFTY | 26-May-26 | CE | 52,500.00 | 2,401.40 | -42.65 -1.75% |
2,437.65 2,080.00 |
6,390 | 213 | 144.71 | 12,240 | 60 0.49% |
| COFORGE | 28-Apr-26 | CE | 1,560.00 | 1.90 | -0.10 -5.00% |
2.35 1.30 |
6,375 | 17 | 0.12 | 9,000 | 3,750 71.43% |
| TORNTPOWER | 28-Apr-26 | CE | 1,600.00 | 5.25 | -0.10 -1.87% |
5.70 5.15 |
6,375 | 15 | 0.35 | 29,750 | -425 -1.41% |
| GODFRYPHLP | 28-Apr-26 | CE | 1,940.00 | 91.05 | -3.20 -3.40% |
99.50 91.05 |
6,325 | 23 | 6.04 | 4,950 | 3,025 157.14% |
| BDL | 28-Apr-26 | CE | 1,480.00 | 3.95 | -0.30 -7.06% |
4.60 3.95 |
6,300 | 18 | 0.27 | 15,400 | 1,750 12.82% |
| APLAPOLLO | 28-Apr-26 | CE | 2,140.00 | 6.40 | -3.15 -32.98% |
9.05 5.90 |
6,300 | 18 | 0.42 | 14,700 | -2,450 -14.29% |
| ZYDUSLIFE | 26-May-26 | CE | 1,000.00 | 3.30 | 0.35 11.86% |
3.50 3.05 |
6,300 | 7 | 0.20 | 8,100 | 6,300 350.00% |
| GAIL | 26-May-26 | CE | 145.00 | 8.02 | 2.79 53.35% |
8.02 7.50 |
6,300 | 2 | 0.49 | 6,300 | 6,300 0.00% |
| ICICIBANK | 28-Apr-26 | CE | 1,100.00 | 147.00 | 5.00 3.52% |
147.00 133.00 |
6,300 | 9 | 8.64 | 402,500 | -1,400 -0.35% |
| INDUSINDBK | 28-Apr-26 | CE | 910.00 | 1.85 | -0.85 -31.48% |
2.05 1.80 |
6,300 | 9 | 0.12 | 25,900 | 1,400 5.71% |
| LTM | 26-May-26 | CE | 4,800.00 | 72.05 | -148.45 -67.32% |
78.65 57.00 |
6,300 | 42 | 4.43 | 5,700 | 5,700 0.00% |
| LICI | 26-May-26 | CE | 800.00 | 14.15 | -97.45 -87.32% |
14.65 13.00 |
6,300 | 9 | 0.88 | 4,200 | 4,200 0.00% |
| MANKIND | 28-Apr-26 | CE | 2,060.00 | 57.25 | 7.80 15.77% |
64.65 45.00 |
6,300 | 28 | 3.75 | 4,725 | 2,925 162.50% |
| PHOENIXLTD | 28-Apr-26 | CE | 1,680.00 | 24.15 | 9.55 65.41% |
24.95 17.75 |
6,300 | 18 | 1.42 | 7,000 | -1,750 -20.00% |
| PATANJALI | 28-Apr-26 | CE | 525.00 | 0.85 | 0.10 13.33% |
0.85 0.55 |
6,300 | 7 | 0.05 | 53,100 | -900 -1.67% |
| SUNPHARMA | 28-Apr-26 | CE | 1,960.00 | 1.25 | -0.05 -3.85% |
1.35 1.25 |
6,300 | 18 | 0.08 | 16,450 | -1,050 -6.00% |
| GRASIM | 28-Apr-26 | CE | 2,680.00 | 66.65 | 1.85 2.85% |
68.20 56.10 |
6,250 | 25 | 3.83 | 5,250 | -1,250 -19.23% |
| MCX | 28-Apr-26 | CE | 2,100.00 | 471.65 | 53.65 12.83% |
471.65 426.00 |
6,250 | 10 | 27.80 | 14,375 | 4,375 43.75% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,725.00 | 42.25 | -2.15 -4.84% |
44.40 30.50 |
6,240 | 3 | 2.39 | 4,200 | 120 2.94% |
| NIFTY | 26-May-26 | CE | 27,100.00 | 19.65 | -0.90 -4.38% |
20.35 16.30 |
6,240 | 96 | 1.21 | 9,620 | 2,860 42.31% |
| ABCAPITAL | 26-May-26 | CE | 340.00 | 8.05 | -25.10 -75.72% |
8.05 8.05 |
6,200 | 2 | 0.50 | 6,200 | 6,200 0.00% |
| M&M | 28-Apr-26 | CE | 3,550.00 | 5.00 | 0.00 0.00% |
5.00 3.95 |
6,200 | 31 | 0.28 | 18,200 | -3,000 -14.15% |
| TATAELXSI | 28-Apr-26 | CE | 4,850.00 | 44.30 | 10.05 29.34% |
48.20 32.20 |
6,200 | 62 | 2.53 | 2,300 | 800 53.33% |
| TIINDIA | 28-Apr-26 | CE | 2,560.00 | 131.80 | 3.80 2.97% |
131.80 102.50 |
6,200 | 31 | 7.09 | 4,200 | 800 23.53% |
| ULTRACEMCO | 28-Apr-26 | CE | 11,700.00 | 105.50 | -19.35 -15.50% |
115.15 94.75 |
6,200 | 124 | 6.52 | 9,100 | 700 8.33% |
| BLUESTARCO | 28-Apr-26 | CE | 1,400.00 | 153.85 | -13.15 -7.87% |
163.95 140.60 |
6,175 | 19 | 9.50 | 7,475 | 3,900 109.09% |
| BANKNIFTY | 28-Apr-26 | CE | 60,400.00 | 18.30 | -1.85 -9.18% |
19.95 16.45 |
6,150 | 205 | 1.12 | 5,970 | -3,810 -38.96% |
| HAL | 26-May-26 | CE | 4,300.00 | 53.80 | 6.60 13.98% |
57.35 43.90 |
6,150 | 41 | 3.19 | 5,700 | 3,450 153.33% |
| MOTHERSON | 26-May-26 | CE | 110.00 | 6.70 | -0.19 -2.76% |
6.70 6.70 |
6,150 | 1 | 0.41 | 49,200 | 6,150 14.29% |
| MOTHERSON | 26-May-26 | CE | 115.00 | 4.30 | -0.70 -14.00% |
4.30 4.30 |
6,150 | 1 | 0.26 | 12,300 | 6,150 100.00% |
| MOTHERSON | 28-Apr-26 | CE | 122.00 | 1.00 | 0.06 6.38% |
1.00 1.00 |
6,150 | 1 | 0.06 | 307,500 | 6,150 2.04% |
| MOTHERSON | 30-Jun-26 | CE | 120.00 | 6.10 | 2.75 82.09% |
6.10 6.10 |
6,150 | 1 | 0.38 | 24,600 | 6,150 33.33% |
| HINDZINC | 26-May-26 | CE | 580.00 | 16.00 | -56.35 -77.89% |
16.00 14.00 |
6,125 | 5 | 0.92 | 6,125 | 6,125 0.00% |
| BOSCHLTD | 28-Apr-26 | CE | 40,000.00 | 93.50 | -4.55 -4.64% |
103.95 64.00 |
6,125 | 245 | 5.05 | 6,775 | 1,250 22.62% |
| SONACOMS | 28-Apr-26 | CE | 485.00 | 40.65 | 11.55 39.69% |
40.65 33.30 |
6,125 | 5 | 2.26 | 24,500 | 0 0.00% |
| TITAN | 28-Apr-26 | CE | 4,320.00 | 86.15 | -13.90 -13.89% |
90.65 72.55 |
6,125 | 35 | 5.08 | 5,075 | 0 0.00% |
| RVNL | 26-May-26 | CE | 280.00 | 9.95 | -49.30 -83.21% |
10.00 9.93 |
6,100 | 4 | 0.61 | 6,100 | 6,100 0.00% |
| ADANIENSOL | 28-Apr-26 | CE | 920.00 | 98.75 | 0.55 0.56% |
98.75 96.60 |
6,075 | 9 | 5.94 | 56,025 | -675 -1.19% |
| HINDPETRO | 26-May-26 | CE | 300.00 | 43.75 | -108.65 -71.29% |
43.75 43.75 |
6,075 | 3 | 2.66 | 6,075 | 6,075 0.00% |
| HDFCBANK | 28-Apr-26 | CE | 1,010.00 | 0.35 | -0.05 -12.50% |
0.40 0.35 |
6,050 | 11 | 0.02 | 55,000 | -3,300 -5.66% |
| ABB | 28-Apr-26 | CE | 6,000.00 | 371.50 | 17.90 5.06% |
390.00 287.65 |
6,000 | 48 | 20.19 | 36,125 | 625 1.76% |
| ADANIGREEN | 28-Apr-26 | CE | 820.00 | 120.10 | 0.65 0.54% |
130.30 111.70 |
6,000 | 10 | 7.22 | 80,400 | 0 0.00% |
| CIPLA | 28-Apr-26 | CE | 1,330.00 | 2.95 | -0.20 -6.35% |
3.40 2.40 |
6,000 | 16 | 0.18 | 22,875 | 1,500 7.02% |
| CAMS | 26-May-26 | CE | 700.00 | 20.50 | 0.80 4.06% |
20.50 19.90 |
6,000 | 8 | 1.21 | 6,750 | 6,000 800.00% |
| DIXON | 28-Apr-26 | CE | 11,700.00 | 115.00 | 3.40 3.05% |
120.90 90.00 |
6,000 | 120 | 6.65 | 6,650 | -1,950 -22.67% |
| INDIGO | 28-Apr-26 | CE | 5,600.00 | 3.05 | 0.10 3.39% |
3.05 2.35 |
6,000 | 40 | 0.16 | 12,450 | -2,100 -14.43% |
| INDIANB | 28-Apr-26 | CE | 1,030.00 | 4.40 | -7.70 -63.64% |
4.40 3.55 |
6,000 | 6 | 0.24 | 1,000 | -1,000 -50.00% |
| INDHOTEL | 28-Apr-26 | CE | 645.00 | 5.95 | -0.05 -0.83% |
6.50 5.95 |
6,000 | 6 | 0.37 | 20,000 | 3,000 17.65% |
| INFY | 26-May-26 | CE | 1,200.00 | 156.00 | 21.00 15.56% |
156.00 139.00 |
6,000 | 15 | 8.67 | 7,600 | 1,600 26.67% |
| INFY | 28-Apr-26 | CE | 1,250.00 | 107.05 | 22.30 26.31% |
107.05 82.00 |
6,000 | 15 | 5.59 | 60,400 | -400 -0.66% |
| KAYNES | 28-Apr-26 | CE | 3,400.00 | 412.80 | 5.90 1.45% |
429.20 337.70 |
6,000 | 60 | 23.39 | 20,500 | -500 -2.38% |
| LICHSGFIN | 28-Apr-26 | CE | 585.00 | 1.00 | -0.35 -25.93% |
1.00 0.90 |
6,000 | 6 | 0.06 | 29,000 | -1,000 -3.33% |
| UNITDSPR | 28-Apr-26 | CE | 1,410.00 | 2.80 | 0.10 3.70% |
3.20 2.80 |
6,000 | 15 | 0.18 | 10,400 | -800 -7.14% |
| MANAPPURAM | 28-Apr-26 | CE | 320.00 | 0.25 | -0.15 -37.50% |
0.25 0.20 |
6,000 | 2 | 0.01 | 87,000 | 0 0.00% |
| MARICO | 28-Apr-26 | CE | 730.00 | 33.50 | 1.65 5.18% |
33.95 31.85 |
6,000 | 5 | 1.96 | 36,000 | 2,400 7.14% |
| M&M | 28-Apr-26 | CE | 3,220.00 | 37.55 | 3.55 10.44% |
38.85 28.70 |
6,000 | 30 | 2.13 | 4,000 | 4,000 0.00% |
| COFORGE | 26-May-26 | CE | 1,200.00 | 105.00 | 8.75 9.09% |
111.50 95.55 |
6,000 | 16 | 6.33 | 5,625 | 3,375 150.00% |
| RELIANCE | 26-May-26 | CE | 1,420.00 | 18.15 | -1.85 -9.25% |
18.15 13.85 |
6,000 | 12 | 1.02 | 4,500 | 3,500 350.00% |
| SBIN | 28-Apr-26 | CE | 1,145.00 | 3.30 | -1.25 -27.47% |
3.60 3.30 |
6,000 | 8 | 0.20 | 39,750 | 0 0.00% |
| LAURUSLABS | 26-May-26 | CE | 1,100.00 | 45.00 | -11.15 -19.86% |
47.00 45.00 |
5,950 | 7 | 2.71 | 5,950 | 5,950 0.00% |
| OBEROIRLTY | 28-Apr-26 | CE | 1,460.00 | 107.75 | 18.05 20.12% |
110.00 89.70 |
5,950 | 17 | 6.14 | 43,050 | -2,450 -5.38% |
| TITAN | 28-Apr-26 | CE | 4,350.00 | 77.95 | 62.10 391.80% |
79.50 68.95 |
5,950 | 34 | 4.41 | 1,400 | 1,400 0.00% |
| BPCL | 26-May-26 | CE | 285.00 | 14.00 | -1.40 -9.09% |
14.00 14.00 |
5,925 | 3 | 0.83 | 3,950 | 3,950 0.00% |
| BPCL | 26-May-26 | CE | 320.00 | 3.50 | -1.45 -29.29% |
3.55 3.45 |
5,925 | 3 | 0.21 | 7,900 | 5,925 300.00% |
| BPCL | 28-Apr-26 | CE | 240.00 | 41.10 | -0.35 -0.84% |
41.10 36.30 |
5,925 | 3 | 2.34 | 146,150 | 3,950 2.78% |
| NIFTY | 29-Dec-26 | CE | 31,000.00 | 58.55 | 0.05 0.09% |
59.90 55.10 |
5,915 | 91 | 3.42 | 114,480 | 1,040 0.92% |
| PERSISTENT | 28-Apr-26 | CE | 5,900.00 | 42.90 | 4.55 11.86% |
48.00 40.55 |
5,900 | 59 | 2.63 | 5,000 | 5,000 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,350.00 | 107.15 | -7.15 -6.26% |
114.80 78.00 |
5,880 | 26 | 5.73 | 4,920 | -480 -8.89% |
| KALYANKJIL | 28-Apr-26 | CE | 340.00 | 79.45 | 20.25 34.21% |
80.50 77.05 |
5,875 | 5 | 4.65 | 5,875 | 3,525 150.00% |
| DALBHARAT | 28-Apr-26 | CE | 1,960.00 | 30.00 | -7.70 -20.42% |
34.85 27.35 |
5,850 | 18 | 1.75 | 4,875 | 1,625 50.00% |
| DIXON | 28-Apr-26 | CE | 11,400.00 | 160.15 | 5.80 3.76% |
166.75 140.30 |
5,800 | 116 | 8.76 | 7,150 | 1,750 32.41% |
| MAZDOCK | 28-Apr-26 | CE | 2,180.00 | 198.95 | 2.60 1.32% |
205.40 198.95 |
5,800 | 29 | 11.75 | 43,800 | 2,600 6.31% |
| TATAELXSI | 28-Apr-26 | CE | 5,200.00 | 13.45 | 3.30 32.51% |
16.95 12.10 |
5,800 | 58 | 0.80 | 4,300 | 1,500 53.57% |
| ULTRACEMCO | 28-Apr-26 | CE | 12,500.00 | 23.00 | -3.90 -14.50% |
26.90 19.75 |
5,800 | 116 | 1.28 | 31,300 | 1,000 3.30% |
| NIFTY | 21-Apr-26 | CE | 23,050.00 | 541.60 | -319.35 -37.09% |
543.00 531.45 |
5,785 | 89 | 30.80 | 5,655 | 5,655 0.00% |
| ALKEM | 28-Apr-26 | CE | 5,700.00 | 11.00 | -8.70 -44.16% |
19.00 10.75 |
5,750 | 46 | 0.80 | 5,875 | 1,250 27.03% |
| VEDL | 30-Jun-26 | CE | 720.00 | 37.95 | 10.65 39.01% |
38.00 36.00 |
5,750 | 5 | 2.14 | 6,900 | -3,450 -33.33% |
| TORNTPHARM | 28-Apr-26 | CE | 4,360.00 | 17.15 | -35.40 -67.36% |
23.95 17.15 |
5,750 | 23 | 1.17 | 5,000 | 4,750 1,900.00% |
| PAGEIND | 28-Apr-26 | CE | 36,000.00 | 683.10 | 27.90 4.26% |
735.20 552.45 |
5,715 | 381 | 36.84 | 7,215 | -105 -1.43% |
| BEL | 26-May-26 | CE | 425.00 | 25.75 | 10.40 67.75% |
27.35 25.75 |
5,700 | 4 | 1.51 | 4,275 | 4,275 0.00% |
| CDSL | 28-Apr-26 | CE | 880.00 | 316.50 | 20.50 6.93% |
316.50 315.40 |
5,700 | 12 | 18.02 | 475 | -5,225 -91.67% |
| ADANIPORTS | 26-May-26 | CE | 1,600.00 | 13.55 | 0.75 5.86% |
14.20 13.55 |
5,700 | 12 | 0.80 | 13,300 | 4,275 47.37% |
| PETRONET | 28-Apr-26 | CE | 200.00 | 55.90 | 1.88 3.48% |
55.90 53.00 |
5,700 | 3 | 3.12 | 11,400 | 0 0.00% |
| PETRONET | 28-Apr-26 | CE | 310.00 | 0.58 | -0.16 -21.62% |
0.69 0.51 |
5,700 | 3 | 0.03 | 199,500 | -1,900 -0.94% |
| NIFTY | 30-Jun-26 | CE | 23,950.00 | 625.85 | 3.90 0.63% |
650.05 548.10 |
5,655 | 87 | 35.38 | 12,545 | -1,950 -13.45% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,925.00 | 23.70 | -2.80 -10.57% |
24.90 18.35 |
5,640 | 32 | 1.21 | 2,640 | -2,280 -46.34% |
| JINDALSTEL | 28-Apr-26 | CE | 1,290.00 | 5.65 | 2.35 71.21% |
5.65 4.30 |
5,625 | 9 | 0.26 | 9,375 | -625 -6.25% |
| JINDALSTEL | 28-Apr-26 | CE | 1,330.00 | 2.90 | -1.50 -34.09% |
2.90 2.75 |
5,625 | 9 | 0.16 | 10,000 | -625 -5.88% |
| NAM-INDIA | 28-Apr-26 | CE | 960.00 | 4.00 | 1.00 33.33% |
4.75 3.60 |
5,625 | 9 | 0.24 | 6,250 | 2,500 66.67% |
| AXISBANK | 28-Apr-26 | CE | 1,100.00 | 156.05 | 1.55 1.00% |
161.35 153.80 |
5,625 | 9 | 8.83 | 190,625 | 3,125 1.67% |
| DIVISLAB | 28-Apr-26 | CE | 6,250.00 | 45.05 | -2.70 -5.65% |
63.10 35.70 |
5,600 | 56 | 2.84 | 2,700 | 400 17.39% |
| DIXON | 28-Apr-26 | CE | 9,500.00 | 935.75 | 67.40 7.76% |
948.50 750.00 |
5,600 | 112 | 49.31 | 20,200 | 300 1.51% |
| HCLTECH | 28-Apr-26 | CE | 1,800.00 | 0.55 | -0.05 -8.33% |
0.80 0.50 |
5,600 | 16 | 0.04 | 14,000 | 1,400 11.11% |
| KEI | 28-Apr-26 | CE | 4,350.00 | 119.35 | 39.95 50.31% |
122.25 99.00 |
5,600 | 32 | 6.23 | 2,275 | 1,050 85.71% |
| RECLTD | 26-May-26 | CE | 340.00 | 13.50 | 1.70 14.41% |
14.00 13.00 |
5,600 | 4 | 0.75 | 4,200 | 1,400 50.00% |
| TMPV | 28-Apr-26 | CE | 375.00 | 0.50 | -0.05 -9.09% |
0.55 0.45 |
5,600 | 7 | 0.03 | 79,200 | 0 0.00% |
| NIFTY | 05-May-26 | CE | 23,350.00 | 547.00 | 35.20 6.88% |
563.15 459.90 |
5,590 | 86 | 28.93 | 5,070 | 2,795 122.86% |
| PAGEIND | 28-Apr-26 | CE | 34,500.00 | 1,305.40 | -0.95 -0.07% |
1,400.00 1,115.80 |
5,565 | 371 | 70.05 | 3,450 | 495 16.75% |
| FORCEMOT | 28-Apr-26 | CE | 23,000.00 | 255.00 | -263.45 -50.81% |
450.05 231.40 |
5,550 | 222 | 15.58 | 2,800 | 1,250 80.65% |
| ICICIPRULI | 26-May-26 | CE | 540.00 | 13.70 | -118.10 -89.61% |
15.30 13.70 |
5,550 | 6 | 0.80 | 5,550 | 5,550 0.00% |
| FORCEMOT | 28-Apr-26 | CE | 20,500.00 | 952.35 | -695.65 -42.21% |
1,255.55 830.25 |
5,525 | 221 | 53.40 | 2,575 | 2,400 1,371.43% |
| BANKNIFTY | 28-Apr-26 | CE | 61,200.00 | 14.95 | -1.50 -9.12% |
16.45 11.80 |
5,520 | 184 | 0.76 | 10,200 | -120 -1.16% |
| AMBER | 28-Apr-26 | CE | 7,200.00 | 64.00 | -17.25 -21.23% |
79.10 58.00 |
5,500 | 55 | 3.92 | 10,000 | 0 0.00% |
| ALKEM | 28-Apr-26 | CE | 5,750.00 | 8.45 | -7.10 -45.66% |
13.85 8.45 |
5,500 | 44 | 0.57 | 4,250 | -250 -5.56% |
| GODREJCP | 28-Apr-26 | CE | 1,070.00 | 16.80 | -165.70 -90.79% |
19.65 16.80 |
5,500 | 11 | 1.01 | 5,000 | 5,000 0.00% |
| HAVELLS | 28-Apr-26 | CE | 1,160.00 | 89.00 | 12.70 16.64% |
90.40 80.00 |
5,500 | 11 | 4.69 | 19,000 | 0 0.00% |
| TRENT | 28-Apr-26 | CE | 3,300.00 | 523.15 | -17.75 -3.28% |
580.45 519.85 |
5,500 | 55 | 30.57 | 72,300 | -1,000 -1.36% |
| PIDILITIND | 28-Apr-26 | CE | 1,450.00 | 3.10 | -0.05 -1.59% |
3.10 2.40 |
5,500 | 11 | 0.15 | 26,000 | 1,500 6.12% |
| RELIANCE | 26-May-26 | CE | 1,200.00 | 127.40 | -6.60 -4.93% |
128.00 124.00 |
5,500 | 11 | 6.93 | 6,000 | 3,500 140.00% |
| RELIANCE | 26-May-26 | CE | 1,260.00 | 84.00 | -115.75 -57.95% |
84.00 84.00 |
5,500 | 11 | 4.62 | 5,500 | 5,500 0.00% |
| RELIANCE | 26-May-26 | CE | 1,410.00 | 19.00 | -1.75 -8.43% |
20.75 17.95 |
5,500 | 11 | 1.03 | 6,000 | 1,500 33.33% |
| TATASTEEL | 26-May-26 | CE | 202.50 | 7.80 | 0.28 3.72% |
7.80 7.80 |
5,500 | 1 | 0.43 | 5,500 | 5,500 0.00% |
| TATASTEEL | 28-Apr-26 | CE | 187.50 | 13.00 | 2.33 21.84% |
13.00 13.00 |
5,500 | 1 | 0.72 | 5,500 | 5,500 0.00% |
| BANKNIFTY | 28-Apr-26 | CE | 47,000.00 | 6,030.00 | -84.55 -1.38% |
6,100.00 5,478.80 |
5,490 | 183 | 307.07 | 9,480 | 2,550 36.80% |
| UPL | 28-Apr-26 | CE | 595.00 | 31.90 | -1.65 -4.92% |
33.50 31.10 |
5,420 | 4 | 1.74 | 126,015 | -1,355 -1.06% |
| CROMPTON | 28-Apr-26 | CE | 190.00 | 46.10 | 2.91 6.74% |
46.10 46.10 |
5,400 | 3 | 2.49 | - | -5,400 -100.00% |
| COALINDIA | 26-May-26 | CE | 440.00 | 32.00 | 3.40 11.89% |
32.00 29.05 |
5,400 | 4 | 1.65 | 10,800 | 2,700 33.33% |
| COALINDIA | 28-Apr-26 | CE | 420.00 | 42.30 | 2.20 5.49% |
44.00 42.30 |
5,400 | 4 | 2.32 | 120,150 | -1,350 -1.11% |
| DIVISLAB | 28-Apr-26 | CE | 6,350.00 | 30.90 | -11.25 -26.69% |
43.55 30.90 |
5,400 | 54 | 1.88 | 2,700 | -1,100 -28.95% |
| EXIDEIND | 28-Apr-26 | CE | 282.50 | 20.50 | -0.20 -0.97% |
20.50 19.90 |
5,400 | 3 | 1.10 | 50,400 | 5,400 12.00% |
| EICHERMOT | 28-Apr-26 | CE | 6,300.00 | 448.60 | -7.40 -1.62% |
448.60 365.00 |
5,400 | 54 | 21.26 | 6,600 | 1,700 34.69% |
| M&M | 28-Apr-26 | CE | 3,180.00 | 42.75 | -11.50 -21.20% |
46.80 39.35 |
5,400 | 27 | 2.31 | 15,200 | 200 1.33% |
| PERSISTENT | 28-Apr-26 | CE | 4,700.00 | 650.40 | 36.40 5.93% |
704.45 635.00 |
5,400 | 54 | 36.82 | 29,900 | -2,900 -8.84% |
| TIINDIA | 28-Apr-26 | CE | 2,620.00 | 102.10 | 3.85 3.92% |
104.00 66.30 |
5,400 | 27 | 4.83 | 4,200 | 600 16.67% |
| ULTRACEMCO | 28-Apr-26 | CE | 10,700.00 | 483.50 | -64.75 -11.81% |
515.00 450.00 |
5,350 | 107 | 25.85 | 11,150 | 1,150 11.50% |
| BSE | 26-May-26 | CE | 3,400.00 | 68.70 | -12.20 -15.08% |
74.85 65.00 |
5,250 | 14 | 3.69 | 3,750 | 3,000 400.00% |
| BAJFINANCE | 28-Apr-26 | CE | 760.00 | 102.30 | 7.40 7.80% |
102.30 99.05 |
5,250 | 7 | 5.28 | 129,750 | 1,500 1.17% |
| BHEL | 28-Apr-26 | CE | 302.50 | 0.46 | -1.44 -75.79% |
0.46 0.46 |
5,250 | 2 | 0.02 | 5,250 | 2,625 100.00% |
| BRITANNIA | 28-Apr-26 | CE | 5,650.00 | 99.75 | -0.90 -0.89% |
104.65 86.40 |
5,250 | 42 | 5.04 | 16,000 | 125 0.79% |
| CIPLA | 28-Apr-26 | CE | 1,170.00 | 54.25 | -2.35 -4.15% |
60.55 49.65 |
5,250 | 14 | 2.99 | 17,250 | 750 4.55% |
| AMBUJACEM | 26-May-26 | CE | 425.00 | 24.00 | 9.80 69.01% |
24.75 24.00 |
5,250 | 5 | 1.27 | 5,250 | 5,250 0.00% |
| PPLPHARMA | 28-Apr-26 | CE | 162.50 | 0.62 | -0.15 -19.48% |
0.77 0.62 |
5,250 | 2 | 0.04 | 42,000 | -2,625 -5.88% |
| PPLPHARMA | 28-Apr-26 | CE | 170.00 | 0.22 | -0.19 -46.34% |
0.22 0.21 |
5,250 | 2 | 0.01 | 55,125 | 0 0.00% |
| TITAN | 28-Apr-26 | CE | 4,380.00 | 65.40 | -9.40 -12.57% |
65.95 54.25 |
5,250 | 30 | 3.29 | 5,950 | -1,050 -15.00% |
| VOLTAS | 28-Apr-26 | CE | 1,140.00 | 104.85 | -27.15 -20.57% |
108.85 100.75 |
5,250 | 14 | 5.50 | 24,375 | 1,875 8.33% |
| CDSL | 28-Apr-26 | CE | 1,120.00 | 97.35 | -9.15 -8.59% |
99.00 96.65 |
5,225 | 11 | 5.12 | 92,625 | 1,900 2.09% |
| ADANIPORTS | 26-May-26 | CE | 1,400.00 | 74.10 | -5.55 -6.97% |
79.20 74.00 |
5,225 | 11 | 3.96 | 9,025 | 1,900 26.67% |
| BANKINDIA | 26-May-26 | CE | 130.00 | 14.36 | -22.36 -60.89% |
14.36 14.36 |
5,200 | 1 | 0.75 | 5,200 | 5,200 0.00% |
| BANKINDIA | 26-May-26 | CE | 150.00 | 5.20 | -26.16 -83.42% |
5.20 5.20 |
5,200 | 1 | 0.27 | 5,200 | 5,200 0.00% |
| BANKINDIA | 28-Apr-26 | CE | 175.00 | 0.40 | -0.58 -59.18% |
0.40 0.40 |
5,200 | 1 | 0.02 | 62,400 | 5,200 9.09% |
| BANKINDIA | 28-Apr-26 | CE | 180.00 | 0.14 | -0.04 -22.22% |
0.14 0.14 |
5,200 | 1 | 0.01 | 98,800 | 5,200 5.56% |
| CUMMINSIND | 28-Apr-26 | CE | 5,050.00 | 36.25 | 1.15 3.28% |
38.75 34.40 |
5,200 | 26 | 1.89 | 5,400 | 4,200 350.00% |
| DIXON | 28-Apr-26 | CE | 9,600.00 | 871.55 | 77.40 9.75% |
888.00 700.00 |
5,200 | 104 | 42.16 | 12,150 | 600 5.19% |
| ICICIGI | 28-Apr-26 | CE | 1,780.00 | 33.55 | 4.20 14.31% |
34.55 28.10 |
5,200 | 16 | 1.69 | 5,525 | -1,950 -26.09% |
| MAZDOCK | 28-Apr-26 | CE | 2,740.00 | 9.45 | -3.65 -27.86% |
15.70 9.30 |
5,200 | 26 | 0.57 | 15,800 | 0 0.00% |
| NIFTY | 26-May-26 | CE | 25,150.00 | 104.10 | -4.60 -4.23% |
106.15 94.70 |
5,200 | 80 | 5.30 | 4,095 | 130 3.28% |
| PFC | 28-Apr-26 | CE | 392.50 | 25.55 | 0.95 3.86% |
25.55 24.60 |
5,200 | 4 | 1.31 | 102,700 | 0 0.00% |
| SWIGGY | 28-Apr-26 | CE | 255.00 | 22.55 | -4.65 -17.10% |
22.55 21.00 |
5,200 | 4 | 1.14 | 33,800 | 3,900 13.04% |
| SWIGGY | 28-Apr-26 | CE | 330.00 | 0.70 | -0.10 -12.50% |
0.75 0.45 |
5,200 | 4 | 0.03 | 22,100 | -1,300 -5.56% |
| INDUSTOWER | 28-Apr-26 | CE | 485.00 | 1.00 | -2.00 -66.67% |
1.65 1.00 |
5,100 | 3 | 0.06 | 6,800 | 1,700 33.33% |
| CGPOWER | 28-Apr-26 | CE | 600.00 | 98.60 | 18.60 23.25% |
98.60 92.70 |
5,100 | 6 | 4.91 | 15,300 | 0 0.00% |
| HDFCAMC | 28-Apr-26 | CE | 2,540.00 | 27.10 | -13.55 -33.33% |
31.15 26.00 |
5,100 | 17 | 1.48 | 8,700 | 900 11.54% |
| LAURUSLABS | 28-Apr-26 | CE | 1,190.00 | 6.40 | 0.05 0.79% |
6.40 5.60 |
5,100 | 6 | 0.32 | 8,500 | 1,700 25.00% |
| LAURUSLABS | 28-Apr-26 | CE | 1,240.00 | 2.10 | -0.50 -19.23% |
2.60 2.10 |
5,100 | 6 | 0.12 | 34,850 | 850 2.50% |
| TORNTPOWER | 28-Apr-26 | CE | 1,360.00 | 74.15 | 4.45 6.38% |
77.80 65.65 |
5,100 | 12 | 3.71 | 13,600 | 1,275 10.34% |
| LT | 28-Apr-26 | CE | 3,580.00 | 228.90 | -2.85 -1.23% |
232.00 195.50 |
5,075 | 29 | 11.08 | 90,475 | -1,925 -2.08% |
| BANKNIFTY | 28-Apr-26 | CE | 59,600.00 | 26.55 | -3.10 -10.46% |
28.05 23.00 |
5,070 | 169 | 1.28 | 5,310 | -360 -6.35% |
| NIFTY | 28-Apr-26 | CE | 25,250.00 | 18.95 | -2.30 -10.82% |
20.40 17.40 |
5,070 | 78 | 0.98 | 14,365 | 715 5.24% |
| MARUTI | 28-Apr-26 | CE | 12,000.00 | 960.00 | 70.80 7.96% |
972.00 815.00 |
5,050 | 101 | 44.47 | 17,300 | 1,300 8.13% |
| NIFTY | 05-May-26 | CE | 22,900.00 | 834.00 | 44.90 5.69% |
834.00 657.75 |
5,005 | 77 | 37.98 | 7,865 | 650 9.01% |
| ANGELONE | 26-May-26 | CE | 250.00 | 15.46 | -0.34 -2.15% |
15.80 15.46 |
5,000 | 2 | 0.78 | 17,500 | 2,500 16.67% |
| ASHOKLEY | 26-May-26 | CE | 165.00 | 5.30 | 0.83 18.57% |
5.30 5.30 |
5,000 | 1 | 0.27 | 35,000 | 0 0.00% |
| ASHOKLEY | 26-May-26 | CE | 220.00 | 0.39 | -0.20 -33.90% |
0.39 0.39 |
5,000 | 1 | 0.02 | 160,000 | 5,000 3.23% |
| CONCOR | 28-Apr-26 | CE | 390.00 | 66.35 | 12.40 22.98% |
66.35 65.90 |
5,000 | 4 | 3.31 | 8,750 | 2,500 40.00% |
| CHOLAFIN | 28-Apr-26 | CE | 1,620.00 | 4.00 | 2.35 142.42% |
4.75 3.85 |
5,000 | 8 | 0.21 | 5,000 | 0 0.00% |
| DRREDDY | 26-May-26 | CE | 1,300.00 | 12.80 | -5.20 -28.89% |
17.00 12.80 |
5,000 | 8 | 0.70 | 4,375 | 3,750 600.00% |
| DIXON | 28-Apr-26 | CE | 11,600.00 | 129.20 | 5.35 4.32% |
133.10 111.80 |
5,000 | 100 | 6.30 | 9,850 | -1,550 -13.60% |
| FEDERALBNK | 28-Apr-26 | CE | 335.00 | 0.15 | 0.00 0.00% |
0.15 0.15 |
5,000 | 1 | 0.01 | 165,000 | 0 0.00% |
| HAVELLS | 28-Apr-26 | CE | 1,500.00 | 1.35 | 0.35 35.00% |
1.40 1.25 |
5,000 | 10 | 0.07 | 66,500 | 1,000 1.53% |
| JUBLFOOD | 28-Apr-26 | CE | 515.00 | 0.65 | -1.15 -63.89% |
0.75 0.65 |
5,000 | 4 | 0.03 | 5,000 | 0 0.00% |
| TRENT | 28-Apr-26 | CE | 3,400.00 | 435.00 | -17.45 -3.86% |
484.80 431.30 |
5,000 | 50 | 23.15 | 56,700 | -2,100 -3.57% |
| MAZDOCK | 28-Apr-26 | CE | 2,480.00 | 49.20 | -3.60 -6.82% |
54.65 45.70 |
5,000 | 25 | 2.50 | 19,200 | -200 -1.03% |
| NUVAMA | 28-Apr-26 | CE | 1,280.00 | 13.25 | 1.25 10.42% |
14.35 12.30 |
5,000 | 10 | 0.65 | 5,500 | 1,500 37.50% |
| TATAELXSI | 28-Apr-26 | CE | 4,750.00 | 60.10 | 13.15 28.01% |
65.75 46.00 |
5,000 | 50 | 2.88 | 1,800 | 100 5.88% |
| DMART | 28-Apr-26 | CE | 4,000.00 | 495.00 | -58.40 -10.55% |
561.15 491.55 |
4,950 | 33 | 25.43 | 67,950 | -2,250 -3.21% |
| TATACONSUM | 28-Apr-26 | CE | 1,010.00 | 65.40 | 8.45 14.84% |
65.45 53.95 |
4,950 | 9 | 2.92 | 7,700 | -550 -6.67% |
| ULTRACEMCO | 28-Apr-26 | CE | 12,300.00 | 33.00 | -6.60 -16.67% |
35.45 29.05 |
4,950 | 99 | 1.62 | 6,000 | 700 13.21% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,850.00 | 295.75 | 6.80 2.35% |
298.15 219.60 |
4,920 | 8 | 13.03 | 5,640 | 720 14.63% |
| HINDZINC | 26-May-26 | CE | 600.00 | 11.00 | -51.60 -82.43% |
11.00 10.00 |
4,900 | 4 | 0.51 | 4,900 | 4,900 0.00% |
| HINDZINC | 28-Apr-26 | CE | 440.00 | 99.30 | 16.80 20.36% |
99.30 98.85 |
4,900 | 4 | 4.85 | 4,900 | 3,675 300.00% |
| POLICYBZR | 28-Apr-26 | CE | 1,760.00 | 2.60 | -5.45 -67.70% |
2.60 2.00 |
4,900 | 14 | 0.11 | 4,550 | 0 0.00% |
| IOC | 26-May-26 | CE | 120.00 | 17.30 | -44.88 -72.18% |
17.30 17.30 |
4,875 | 1 | 0.84 | 4,875 | 4,875 0.00% |
| IOC | 26-May-26 | CE | 138.00 | 6.40 | -28.81 -81.82% |
6.40 6.40 |
4,875 | 1 | 0.31 | 4,875 | 4,875 0.00% |
| IOC | 26-May-26 | CE | 145.00 | 4.25 | 0.37 9.54% |
4.25 4.25 |
4,875 | 1 | 0.21 | 4,875 | 4,875 0.00% |
| IOC | 28-Apr-26 | CE | 125.00 | 11.50 | -0.22 -1.88% |
11.50 11.50 |
4,875 | 1 | 0.56 | 29,250 | 4,875 20.00% |
| IOC | 28-Apr-26 | CE | 157.00 | 0.38 | -0.11 -22.45% |
0.38 0.38 |
4,875 | 1 | 0.02 | 190,125 | 0 0.00% |
| NIFTY | 26-May-26 | CE | 26,700.00 | 22.00 | -1.45 -6.18% |
23.50 18.30 |
4,875 | 75 | 1.03 | 27,560 | -520 -1.85% |
| NIFTY | 28-Apr-26 | CE | 25,950.00 | 7.75 | -1.10 -12.43% |
10.85 7.75 |
4,875 | 75 | 0.45 | 35,750 | 2,340 7.00% |
| OFSS | 28-Apr-26 | CE | 6,900.00 | 446.95 | 103.90 30.29% |
462.45 372.00 |
4,875 | 65 | 20.83 | 12,600 | -1,500 -10.64% |
| VMM | 28-Apr-26 | CE | 108.00 | 8.92 | 0.77 9.45% |
8.92 8.92 |
4,850 | 1 | 0.43 | 126,100 | 4,850 4.00% |
| VMM | 28-Apr-26 | CE | 113.00 | 5.82 | 4.00 219.78% |
5.82 5.82 |
4,850 | 1 | 0.28 | 4,850 | 4,850 0.00% |
| ETERNAL | 26-May-26 | CE | 250.00 | 10.20 | 1.92 23.19% |
10.20 9.98 |
4,850 | 2 | 0.49 | 7,275 | 4,850 200.00% |
| NIFTY | 26-May-26 | CE | 25,250.00 | 97.20 | 1.55 1.62% |
97.30 83.00 |
4,810 | 74 | 4.37 | 3,705 | -130 -3.39% |
| BANKNIFTY | 28-Apr-26 | CE | 48,000.00 | 5,167.00 | -40.95 -0.79% |
5,180.00 4,580.00 |
4,800 | 160 | 230.16 | 47,250 | 1,920 4.24% |
| HEROMOTOCO | 28-Apr-26 | CE | 4,800.00 | 368.30 | -10.90 -2.87% |
368.30 282.00 |
4,800 | 32 | 15.71 | 6,150 | 3,450 127.78% |
| HINDUNILVR | 26-May-26 | CE | 2,240.00 | 35.10 | 4.75 15.65% |
35.10 25.85 |
4,800 | 16 | 1.47 | 6,600 | 2,400 57.14% |
| HINDUNILVR | 26-May-26 | CE | 2,320.00 | 20.00 | 5.20 35.14% |
20.00 15.00 |
4,800 | 16 | 0.84 | 2,100 | 1,500 250.00% |
| INDIGO | 26-May-26 | CE | 5,000.00 | 56.70 | -5.25 -8.47% |
56.70 47.45 |
4,800 | 32 | 2.56 | 8,100 | -1,350 -14.29% |
| ITC | 26-May-26 | CE | 290.00 | 14.40 | 0.40 2.86% |
15.75 14.40 |
4,800 | 3 | 0.71 | 14,400 | 4,800 50.00% |
| MARICO | 28-Apr-26 | CE | 825.00 | 1.60 | -0.05 -3.03% |
1.65 1.60 |
4,800 | 4 | 0.08 | 31,200 | -1,200 -3.70% |
| TATATECH | 28-Apr-26 | CE | 500.00 | 54.15 | 2.05 3.93% |
54.15 46.50 |
4,800 | 6 | 2.53 | 8,000 | -3,200 -28.57% |
| BANKNIFTY | 30-Jun-26 | CE | 52,000.00 | 3,300.00 | -13.90 -0.42% |
3,300.00 2,917.75 |
4,770 | 159 | 150.24 | 8,100 | 2,790 52.54% |
| ASIANPAINT | 26-May-26 | CE | 2,600.00 | 9.15 | -3.15 -25.61% |
9.15 8.45 |
4,750 | 19 | 0.41 | 10,750 | 4,250 65.38% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,920.00 | 2.70 | -1.10 -28.95% |
3.35 2.15 |
4,750 | 19 | 0.13 | 22,000 | 2,750 14.29% |
| BHARTIARTL | 28-Apr-26 | CE | 1,720.00 | 126.15 | 24.60 24.22% |
126.15 111.25 |
4,750 | 10 | 5.55 | 68,400 | 0 0.00% |
| BANKNIFTY | 28-Apr-26 | CE | 50,800.00 | 2,850.00 | -64.00 -2.20% |
2,888.50 2,408.05 |
4,740 | 158 | 122.48 | 21,150 | -1,170 -5.24% |
| TITAN | 26-May-26 | CE | 4,800.00 | 40.15 | -6.05 -13.10% |
45.70 35.50 |
4,725 | 27 | 1.84 | 6,125 | 3,675 150.00% |
| SAIL | 26-May-26 | CE | 180.00 | 4.95 | -0.30 -5.71% |
4.95 4.95 |
4,700 | 1 | 0.23 | 23,500 | 4,700 25.00% |
| SAIL | 26-May-26 | CE | 185.00 | 3.30 | 1.19 56.40% |
3.30 3.30 |
4,700 | 1 | 0.16 | 4,700 | 4,700 0.00% |
| SAIL | 28-Apr-26 | CE | 156.00 | 9.00 | -1.37 -13.21% |
9.00 9.00 |
4,700 | 1 | 0.42 | 554,600 | 0 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,575.00 | 57.25 | -9.55 -14.30% |
66.75 49.00 |
4,680 | 1 | 2.72 | 6,480 | -120 -1.82% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,950.00 | 23.15 | -0.90 -3.74% |
24.35 19.10 |
4,680 | 9 | 1.03 | 9,360 | -1,320 -12.36% |
| FORTIS | 28-Apr-26 | CE | 870.00 | 18.00 | -67.75 -79.01% |
19.45 18.00 |
4,650 | 6 | 0.86 | 3,875 | 3,875 0.00% |
| FORTIS | 28-Apr-26 | CE | 910.00 | 2.45 | -59.80 -96.06% |
2.45 2.00 |
4,650 | 6 | 0.11 | - | 0 0.00% |
| NIFTY | 21-Apr-26 | CE | 25,350.00 | 8.20 | -0.60 -6.82% |
8.30 4.70 |
4,615 | 71 | 0.31 | 455 | 0 0.00% |
| CUMMINSIND | 28-Apr-26 | CE | 5,150.00 | 22.75 | -7.70 -25.29% |
26.70 21.95 |
4,600 | 23 | 1.10 | 3,600 | 1,000 38.46% |
| TIINDIA | 28-Apr-26 | CE | 3,200.00 | 2.80 | -0.80 -22.22% |
4.95 2.50 |
4,600 | 23 | 0.14 | 6,200 | 4,200 210.00% |
| RVNL | 28-Apr-26 | CE | 210.00 | 48.57 | 4.52 10.26% |
48.57 48.15 |
4,575 | 3 | 2.21 | 16,775 | 3,050 22.22% |
| RVNL | 28-Apr-26 | CE | 230.00 | 31.21 | 2.17 7.47% |
31.54 31.21 |
4,575 | 3 | 1.43 | 125,050 | 4,575 3.80% |
| RVNL | 28-Apr-26 | CE | 380.00 | 0.18 | 0.03 20.00% |
0.18 0.16 |
4,575 | 3 | 0.01 | 169,275 | 0 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,550.00 | 65.65 | -5.85 -8.18% |
70.20 47.20 |
4,560 | 4 | 2.76 | 9,000 | -120 -1.32% |
| BDL | 26-May-26 | CE | 1,300.00 | 50.85 | 21.25 71.79% |
64.85 50.00 |
4,550 | 13 | 2.41 | 4,550 | 4,550 0.00% |
| BDL | 28-Apr-26 | CE | 1,120.00 | 135.00 | 5.35 4.13% |
140.85 124.00 |
4,550 | 13 | 5.95 | 43,750 | 1,400 3.31% |
| KEI | 28-Apr-26 | CE | 4,900.00 | 17.40 | 8.55 96.61% |
17.40 9.25 |
4,550 | 26 | 0.67 | 4,025 | 3,150 360.00% |
| PNBHOUSING | 28-Apr-26 | CE | 780.00 | 56.20 | -5.65 -9.14% |
58.05 56.20 |
4,550 | 7 | 2.61 | 48,750 | -3,250 -6.25% |
| PNBHOUSING | 28-Apr-26 | CE | 890.00 | 10.05 | -33.00 -76.66% |
11.00 9.65 |
4,550 | 7 | 0.47 | 3,250 | 3,250 0.00% |
| SUNPHARMA | 28-Apr-26 | CE | 1,640.00 | 94.65 | 12.05 14.59% |
95.75 77.00 |
4,550 | 13 | 4.21 | 98,700 | 1,750 1.81% |
| SUNPHARMA | 28-Apr-26 | CE | 1,870.00 | 3.40 | 0.50 17.24% |
3.80 3.35 |
4,550 | 13 | 0.16 | 17,150 | -350 -2.00% |
| SUNPHARMA | 28-Apr-26 | CE | 1,920.00 | 1.80 | 0.10 5.88% |
2.15 1.80 |
4,550 | 13 | 0.09 | 26,600 | -1,050 -3.80% |
| BANKNIFTY | 26-May-26 | CE | 55,500.00 | 906.75 | -80.75 -8.18% |
956.00 764.45 |
4,530 | 151 | 37.88 | 6,630 | 630 10.50% |
| BANKNIFTY | 28-Apr-26 | CE | 50,600.00 | 2,997.90 | -90.20 -2.92% |
3,070.75 2,545.85 |
4,530 | 151 | 121.83 | 20,460 | -1,470 -6.70% |
| BSE | 26-May-26 | CE | 3,100.00 | 153.30 | -18.90 -10.98% |
163.75 151.50 |
4,500 | 12 | 7.16 | 7,875 | 3,750 90.91% |
| COLPAL | 28-Apr-26 | CE | 1,980.00 | 14.20 | 1.60 12.70% |
14.70 11.40 |
4,500 | 20 | 0.61 | 30,375 | 225 0.75% |
| COLPAL | 28-Apr-26 | CE | 2,040.00 | 5.90 | -0.15 -2.48% |
6.20 4.95 |
4,500 | 20 | 0.24 | 20,250 | 1,350 7.14% |
| LTF | 26-May-26 | CE | 280.00 | 6.00 | -0.90 -13.04% |
6.75 6.00 |
4,500 | 2 | 0.29 | 6,750 | 4,500 200.00% |
| LTF | 28-Apr-26 | CE | 350.00 | 0.15 | 0.00 0.00% |
0.15 0.15 |
4,500 | 2 | 0.01 | 67,500 | 4,500 7.14% |
| NTPC | 26-May-26 | CE | 370.00 | 15.20 | 4.80 46.15% |
15.50 12.75 |
4,500 | 3 | 0.65 | 3,000 | 0 0.00% |
| NTPC | 28-Apr-26 | CE | 315.00 | 53.50 | 13.45 33.58% |
53.50 53.50 |
4,500 | 3 | 2.41 | 4,500 | 4,500 0.00% |
| ONGC | 26-May-26 | CE | 320.00 | 3.50 | -2.30 -39.66% |
3.50 3.25 |
4,500 | 2 | 0.15 | 4,500 | 4,500 0.00% |
| ONGC | 26-May-26 | CE | 330.00 | 2.05 | -0.70 -25.45% |
2.05 2.05 |
4,500 | 2 | 0.09 | 4,500 | 4,500 0.00% |
| ONGC | 28-Apr-26 | CE | 260.00 | 28.75 | -0.90 -3.04% |
29.00 28.75 |
4,500 | 2 | 1.30 | 326,250 | 4,500 1.40% |
| ONGC | 28-Apr-26 | CE | 277.00 | 14.80 | 2.65 21.81% |
14.80 14.30 |
4,500 | 2 | 0.65 | 155,250 | -2,250 -1.43% |
| ONGC | 28-Apr-26 | CE | 278.00 | 12.05 | -4.95 -29.12% |
12.55 12.05 |
4,500 | 2 | 0.55 | 245,250 | 0 0.00% |
| PIDILITIND | 28-Apr-26 | CE | 1,310.00 | 34.30 | 0.55 1.63% |
34.35 31.05 |
4,500 | 9 | 1.47 | 1,500 | 1,000 200.00% |
| PIDILITIND | 28-Apr-26 | CE | 1,500.00 | 1.35 | 0.00 0.00% |
1.35 1.30 |
4,500 | 9 | 0.06 | 64,000 | 4,500 7.56% |
| SBIN | 28-Apr-26 | CE | 1,280.00 | 0.40 | -0.05 -11.11% |
0.45 0.40 |
4,500 | 6 | 0.02 | 10,500 | 0 0.00% |
| SBILIFE | 28-Apr-26 | CE | 1,760.00 | 102.25 | -3.55 -3.36% |
102.25 90.00 |
4,500 | 12 | 4.36 | 25,875 | 1,125 4.55% |
| SBILIFE | 28-Apr-26 | CE | 2,020.00 | 5.70 | -0.85 -12.98% |
7.90 4.65 |
4,500 | 12 | 0.25 | 3,750 | 1,125 42.86% |
| NIFTY | 26-May-26 | CE | 24,550.00 | 224.50 | 0.30 0.13% |
224.50 185.80 |
4,485 | 69 | 9.18 | 6,890 | 715 11.58% |
| NIFTY | 28-Apr-26 | CE | 22,250.00 | 1,201.50 | 59.60 5.22% |
1,201.50 978.15 |
4,485 | 69 | 50.22 | 27,560 | 195 0.71% |
| NIFTY | 30-Jun-26 | CE | 24,700.00 | 349.05 | 3.60 1.04% |
358.00 300.00 |
4,485 | 69 | 15.50 | 6,955 | 1,560 28.92% |
| BOSCHLTD | 28-Apr-26 | CE | 43,000.00 | 24.00 | 0.55 2.35% |
25.50 15.00 |
4,450 | 178 | 0.81 | 2,450 | 300 13.95% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,950.00 | 249.10 | -6.80 -2.66% |
258.50 190.00 |
4,440 | 7 | 10.19 | 10,080 | 840 9.09% |
| UNIONBANK | 28-Apr-26 | CE | 215.00 | 0.30 | 0.00 0.00% |
0.30 0.30 |
4,425 | 1 | 0.01 | 66,375 | 0 0.00% |
| NIFTY | 07-Apr-26 | CE | 21,850.00 | 1,271.35 | 137.50 12.13% |
1,278.15 902.00 |
4,420 | 68 | 48.02 | 21,255 | -650 -2.97% |
| NIFTY | 30-Jun-26 | CE | 23,300.00 | 985.80 | 16.35 1.69% |
985.80 861.75 |
4,420 | 68 | 40.62 | 5,590 | 1,755 45.76% |
| HDFCBANK | 26-May-26 | CE | 740.00 | 56.10 | 1.10 2.00% |
56.10 52.00 |
4,400 | 8 | 2.36 | 41,250 | 2,200 5.63% |
| HYUNDAI | 28-Apr-26 | CE | 1,600.00 | 136.65 | 11.15 8.88% |
136.65 123.00 |
4,400 | 16 | 5.59 | 3,575 | 1,650 85.71% |
| INFY | 28-Apr-26 | CE | 1,220.00 | 130.65 | 21.45 19.64% |
130.65 116.00 |
4,400 | 11 | 5.53 | 89,200 | -400 -0.45% |
| MAZDOCK | 28-Apr-26 | CE | 2,620.00 | 21.40 | -3.90 -15.42% |
25.55 20.70 |
4,400 | 22 | 0.98 | 4,800 | 600 14.29% |
| M&M | 26-May-26 | CE | 3,480.00 | 32.75 | -5.25 -13.82% |
38.00 31.15 |
4,400 | 22 | 1.42 | 5,200 | 3,600 225.00% |
| BANKNIFTY | 30-Jun-26 | CE | 61,500.00 | 150.00 | -21.75 -12.66% |
159.60 140.00 |
4,380 | 146 | 6.57 | 14,850 | 1,020 7.38% |
| DMART | 28-Apr-26 | CE | 4,250.00 | 284.25 | -56.75 -16.64% |
339.15 284.25 |
4,350 | 29 | 13.30 | 82,950 | 300 0.36% |
| ULTRACEMCO | 28-Apr-26 | CE | 11,600.00 | 126.60 | -22.00 -14.80% |
138.00 113.45 |
4,350 | 87 | 5.48 | 4,350 | 100 2.35% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,875.00 | 270.30 | 23.90 9.70% |
287.60 214.60 |
4,320 | 7 | 10.71 | 3,600 | 480 15.38% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,625.00 | 53.15 | -4.20 -7.32% |
56.25 40.55 |
4,320 | 6 | 2.15 | 3,960 | -960 -19.51% |
| MIDCPNIFTY | 28-Apr-26 | CE | 14,300.00 | 8.50 | -0.80 -8.60% |
11.40 8.15 |
4,320 | 0 | 0.40 | 2,880 | 1,440 100.00% |
| DIXON | 28-Apr-26 | CE | 12,200.00 | 61.00 | -3.05 -4.76% |
68.55 48.00 |
4,300 | 86 | 2.47 | 11,500 | -650 -5.35% |
| TRENT | 28-Apr-26 | CE | 3,550.00 | 308.00 | -22.10 -6.69% |
368.10 308.00 |
4,300 | 43 | 14.30 | 24,200 | 400 1.68% |
| BANKNIFTY | 28-Apr-26 | CE | 62,300.00 | 11.00 | 0.10 0.92% |
11.95 8.55 |
4,290 | 143 | 0.46 | 2,160 | 300 16.13% |
| NIFTY | 07-Apr-26 | CE | 21,600.00 | 1,526.00 | 150.65 10.95% |
1,526.00 1,158.00 |
4,290 | 66 | 57.44 | 19,045 | -2,730 -12.54% |
| NIFTY | 28-Apr-26 | CE | 25,850.00 | 8.55 | -1.70 -16.59% |
11.45 7.20 |
4,290 | 66 | 0.41 | 19,045 | 520 2.81% |
| COLPAL | 28-Apr-26 | CE | 1,780.00 | 103.10 | 14.00 15.71% |
103.10 77.00 |
4,275 | 19 | 3.98 | 17,100 | 225 1.33% |
| BANKNIFTY | 28-Apr-26 | CE | 62,400.00 | 11.45 | 0.35 3.15% |
11.95 8.35 |
4,260 | 142 | 0.42 | 1,170 | -510 -30.36% |
| APOLLOHOSP | 28-Apr-26 | CE | 8,500.00 | 6.25 | -1.25 -16.67% |
6.95 5.45 |
4,250 | 34 | 0.25 | 18,750 | 3,000 19.05% |
| IRFC | 28-Apr-26 | CE | 85.00 | 9.35 | 0.09 0.97% |
9.35 9.35 |
4,250 | 1 | 0.40 | 459,000 | 0 0.00% |
| IRFC | 28-Apr-26 | CE | 115.00 | 0.28 | 0.12 75.00% |
0.28 0.28 |
4,250 | 1 | 0.01 | 153,000 | 4,250 2.86% |
| APLAPOLLO | 26-May-26 | CE | 1,900.00 | 97.90 | -35.60 -26.67% |
99.20 91.05 |
4,200 | 12 | 3.96 | 4,200 | 4,200 0.00% |
| APLAPOLLO | 28-Apr-26 | CE | 2,320.00 | 1.95 | -1.05 -35.00% |
2.00 1.40 |
4,200 | 12 | 0.08 | 7,000 | 3,500 100.00% |
| DIXON | 28-Apr-26 | CE | 11,800.00 | 97.60 | -2.20 -2.20% |
106.10 79.50 |
4,200 | 84 | 4.07 | 6,300 | -450 -6.67% |
| AMBUJACEM | 28-Apr-26 | CE | 505.00 | 0.50 | -0.50 -50.00% |
0.95 0.50 |
4,200 | 4 | 0.03 | 36,750 | 1,050 2.94% |
| HINDALCO | 26-May-26 | CE | 920.00 | 73.40 | 0.00 0.00% |
73.40 73.40 |
4,200 | 6 | 3.08 | 4,200 | 4,200 0.00% |
| LT | 28-Apr-26 | CE | 3,460.00 | 314.70 | -10.65 -3.27% |
314.70 312.60 |
4,200 | 24 | 13.19 | 41,300 | -350 -0.84% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,325.00 | 112.95 | -9.25 -7.57% |
123.00 90.65 |
4,200 | 19 | 4.42 | 3,000 | -120 -3.85% |
| M&M | 28-Apr-26 | CE | 4,000.00 | 1.00 | -0.25 -20.00% |
1.25 1.00 |
4,200 | 21 | 0.04 | 29,000 | -4,200 -12.65% |
| OIL | 28-Apr-26 | CE | 430.00 | 56.30 | 10.80 23.74% |
56.30 55.50 |
4,200 | 3 | 2.35 | 1,400 | 0 0.00% |
| PIIND | 28-Apr-26 | CE | 3,060.00 | 19.80 | 1.20 6.45% |
22.25 17.75 |
4,200 | 24 | 0.83 | 7,700 | 1,750 29.41% |
| PERSISTENT | 28-Apr-26 | CE | 5,150.00 | 320.60 | 33.75 11.77% |
353.30 306.95 |
4,200 | 42 | 14.06 | 6,400 | -1,700 -20.99% |
| SOLARINDS | 28-Apr-26 | CE | 14,500.00 | 155.95 | 5.75 3.83% |
180.00 145.10 |
4,200 | 84 | 6.67 | 4,550 | 800 21.33% |
| SUNPHARMA | 26-May-26 | CE | 1,900.00 | 11.00 | 0.50 4.76% |
12.35 11.00 |
4,200 | 12 | 0.50 | 14,350 | 0 0.00% |
| ULTRACEMCO | 28-Apr-26 | CE | 11,100.00 | 291.80 | -35.65 -10.89% |
304.90 261.00 |
4,200 | 84 | 11.99 | 7,600 | 1,100 16.92% |
| DELHIVERY | 26-May-26 | CE | 450.00 | 25.80 | 4.50 21.13% |
25.80 25.00 |
4,150 | 2 | 1.05 | 6,225 | 4,150 200.00% |
| DIXON | 28-Apr-26 | CE | 12,400.00 | 50.90 | -0.80 -1.55% |
53.00 42.00 |
4,150 | 83 | 2.00 | 13,050 | 500 3.98% |
| BANKNIFTY | 28-Apr-26 | CE | 50,900.00 | 2,778.00 | -60.00 -2.11% |
2,801.00 2,324.00 |
4,140 | 138 | 103.98 | 20,460 | 30 0.15% |
| CIPLA | 28-Apr-26 | CE | 1,340.00 | 2.00 | -0.60 -23.08% |
3.65 2.00 |
4,125 | 11 | 0.10 | 139,125 | -750 -0.54% |
| VOLTAS | 28-Apr-26 | CE | 1,520.00 | 2.40 | -0.95 -28.36% |
2.55 2.40 |
4,125 | 11 | 0.10 | 62,250 | 0 0.00% |
| NIFTY | 28-Apr-26 | CE | 25,750.00 | 10.30 | -0.90 -8.04% |
12.10 9.30 |
4,095 | 63 | 0.42 | 15,275 | -715 -4.47% |
| COALINDIA | 28-Apr-26 | CE | 430.00 | 33.60 | 1.65 5.16% |
33.60 30.00 |
4,050 | 3 | 1.29 | 180,900 | 0 0.00% |
| HINDPETRO | 26-May-26 | CE | 410.00 | 3.40 | -2.40 -41.38% |
3.50 3.40 |
4,050 | 2 | 0.14 | 4,050 | 2,025 100.00% |
| LODHA | 26-May-26 | CE | 800.00 | 21.00 | -243.25 -92.05% |
21.00 20.20 |
4,050 | 9 | 0.85 | 4,050 | 4,050 0.00% |
| PREMIERENE | 28-Apr-26 | CE | 870.00 | 87.40 | 14.55 19.97% |
92.00 86.70 |
4,025 | 7 | 3.55 | 13,800 | 1,150 9.09% |
| ALKEM | 28-Apr-26 | CE | 6,000.00 | 3.65 | -2.35 -39.17% |
6.00 3.15 |
4,000 | 32 | 0.16 | 5,500 | 1,250 29.41% |
| BAJAJFINSV | 28-Apr-26 | CE | 2,280.00 | 0.10 | -0.05 -33.33% |
0.25 0.10 |
4,000 | 16 | 0.01 | 1,750 | 1,250 250.00% |
| BHARATFORG | 28-Apr-26 | CE | 1,920.00 | 5.20 | -0.55 -9.57% |
5.75 5.00 |
4,000 | 8 | 0.21 | 67,500 | 2,000 3.05% |
| DIVISLAB | 28-Apr-26 | CE | 6,600.00 | 11.50 | -1.70 -12.88% |
15.95 11.15 |
4,000 | 40 | 0.51 | 9,300 | 500 5.68% |
| GODREJCP | 28-Apr-26 | CE | 960.00 | 88.00 | 26.75 43.67% |
88.00 80.00 |
4,000 | 8 | 3.40 | 17,500 | 1,500 9.38% |
| INDIANB | 28-Apr-26 | CE | 1,050.00 | 3.10 | 0.10 3.33% |
3.10 2.75 |
4,000 | 4 | 0.12 | 33,000 | 0 0.00% |
| INDHOTEL | 28-Apr-26 | CE | 635.00 | 8.45 | 2.15 34.13% |
8.45 7.05 |
4,000 | 4 | 0.30 | 25,000 | 1,000 4.17% |
| KOTAKBANK | 28-Apr-26 | CE | 450.00 | 0.10 | -0.05 -33.33% |
0.10 0.10 |
4,000 | 2 | 0.00 | 36,000 | 0 0.00% |
| KFINTECH | 26-May-26 | CE | 980.00 | 18.50 | -15.80 -46.06% |
18.50 17.30 |
4,000 | 8 | 0.72 | 4,000 | 4,000 0.00% |
| LICHSGFIN | 26-May-26 | CE | 520.00 | 22.05 | -2.95 -11.80% |
23.20 22.05 |
4,000 | 4 | 0.90 | 5,000 | 4,000 400.00% |
| LICHSGFIN | 28-Apr-26 | CE | 575.00 | 1.65 | -0.30 -15.38% |
1.65 1.25 |
4,000 | 4 | 0.06 | 33,000 | 2,000 6.45% |
| UNITDSPR | 28-Apr-26 | CE | 1,100.00 | 154.00 | 5.85 3.95% |
154.00 154.00 |
4,000 | 10 | 6.16 | 15,600 | 4,000 34.48% |
| NESTLEIND | 26-May-26 | CE | 1,320.00 | 12.80 | 0.45 3.64% |
13.45 11.20 |
4,000 | 8 | 0.51 | 9,500 | 3,500 58.33% |
| NESTLEIND | 28-Apr-26 | CE | 1,480.00 | 0.30 | -12.75 -97.70% |
0.30 0.20 |
4,000 | 8 | 0.01 | - | 0 0.00% |
| TORNTPHARM | 28-Apr-26 | CE | 3,900.00 | 208.90 | -240.10 -53.47% |
233.95 186.70 |
4,000 | 16 | 8.13 | 2,250 | 1,750 350.00% |
| NIFTY | 07-Apr-26 | CE | 21,400.00 | 1,725.55 | 151.85 9.65% |
1,730.00 1,364.15 |
3,965 | 61 | 67.74 | 2,080 | -2,860 -57.89% |
| BAJAJHLDNG | 28-Apr-26 | CE | 9,500.00 | 241.10 | 35.70 17.38% |
241.10 140.00 |
3,950 | 79 | 8.09 | 3,600 | -650 -15.29% |
| BAJAJHLDNG | 28-Apr-26 | CE | 10,000.00 | 91.40 | 13.45 17.25% |
91.40 65.70 |
3,950 | 79 | 2.89 | 6,300 | 550 9.57% |
| AMBER | 28-Apr-26 | CE | 7,100.00 | 78.20 | -17.85 -18.58% |
96.95 73.00 |
3,900 | 39 | 3.30 | 5,900 | 800 15.69% |
| FINNIFTY | 28-Apr-26 | CE | 25,300.00 | 451.90 | -7.85 -1.71% |
455.40 373.85 |
3,900 | 8 | 15.88 | 7,260 | 960 15.24% |
| HEROMOTOCO | 28-Apr-26 | CE | 6,200.00 | 3.95 | -0.55 -12.22% |
4.00 2.45 |
3,900 | 26 | 0.13 | 5,250 | 0 0.00% |
| NIFTY | 26-May-26 | CE | 22,600.00 | 1,201.55 | 36.60 3.14% |
1,210.00 1,022.60 |
3,900 | 60 | 42.34 | 8,450 | -65 -0.76% |
| PFC | 26-May-26 | CE | 340.00 | 73.40 | -16.50 -18.35% |
73.40 73.40 |
3,900 | 3 | 2.86 | 3,900 | 3,900 0.00% |
| APOLLOHOSP | 28-Apr-26 | CE | 8,200.00 | 13.20 | -4.60 -25.84% |
15.00 12.80 |
3,875 | 31 | 0.53 | 8,875 | 1,500 20.34% |
| AUROPHARMA | 28-Apr-26 | CE | 1,270.00 | 75.05 | -11.90 -13.69% |
75.05 74.95 |
3,850 | 7 | 2.89 | 25,300 | -3,850 -13.21% |
| LT | 28-Apr-26 | CE | 4,160.00 | 12.50 | -1.75 -12.28% |
13.40 11.75 |
3,850 | 22 | 0.48 | 15,575 | 1,400 9.88% |
| UNOMINDA | 28-Apr-26 | CE | 960.00 | 87.00 | -2.60 -2.90% |
89.00 87.00 |
3,850 | 7 | 3.39 | 7,700 | 3,300 75.00% |
| TVSMOTOR | 28-Apr-26 | CE | 3,620.00 | 63.90 | -11.40 -15.14% |
66.00 57.40 |
3,850 | 22 | 2.33 | 5,600 | -175 -3.03% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,475.00 | 79.80 | 9.75 13.92% |
85.30 58.50 |
3,840 | 10 | 2.86 | 5,400 | 360 7.14% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 10,100.00 | 21.95 | 2.15 10.86% |
23.85 16.10 |
3,825 | 51 | 0.76 | 2,625 | 1,050 66.67% |
| LUPIN | 28-Apr-26 | CE | 2,220.00 | 102.90 | 3.95 3.99% |
116.75 87.00 |
3,825 | 9 | 3.86 | 17,850 | 850 5.00% |
| BAJAJHLDNG | 28-Apr-26 | CE | 9,200.00 | 380.55 | 54.70 16.79% |
380.85 295.55 |
3,800 | 76 | 12.79 | 1,900 | 950 100.00% |
| CDSL | 28-Apr-26 | CE | 1,000.00 | 200.00 | -8.00 -3.85% |
201.10 190.95 |
3,800 | 8 | 7.42 | 16,625 | 950 6.06% |
| M&M | 28-Apr-26 | CE | 2,800.00 | 260.45 | -20.75 -7.38% |
264.00 230.00 |
3,800 | 19 | 9.68 | 25,400 | 600 2.42% |
| ADANIPORTS | 28-Apr-26 | CE | 1,620.00 | 2.15 | 0.15 7.50% |
2.15 1.25 |
3,800 | 8 | 0.08 | 41,800 | -950 -2.22% |
| PETRONET | 28-Apr-26 | CE | 242.50 | 18.91 | -0.40 -2.07% |
19.31 18.91 |
3,800 | 2 | 0.73 | 100,700 | -3,800 -3.64% |
| PETRONET | 28-Apr-26 | CE | 350.00 | 0.24 | -0.27 -52.94% |
0.24 0.24 |
3,800 | 2 | 0.01 | 5,700 | 3,800 200.00% |
| FINNIFTY | 28-Apr-26 | CE | 24,000.00 | 1,177.00 | -24.00 -2.00% |
1,191.75 1,020.00 |
3,780 | 1 | 41.48 | 13,020 | -780 -5.65% |
| NIFTY | 05-May-26 | CE | 23,800.00 | 333.00 | 10.50 3.26% |
334.70 242.05 |
3,770 | 58 | 11.36 | 5,655 | 130 2.35% |
| NIFTY | 26-May-26 | CE | 24,750.00 | 175.45 | -1.45 -0.82% |
178.15 152.40 |
3,770 | 58 | 6.36 | 6,305 | 1,040 19.75% |
| NIFTY | 28-Apr-26 | CE | 25,550.00 | 11.75 | -3.00 -20.34% |
14.00 11.05 |
3,770 | 58 | 0.47 | 24,960 | -975 -3.76% |
| NIFTY | 30-Jun-26 | CE | 24,250.00 | 505.80 | -2.90 -0.57% |
509.35 436.80 |
3,770 | 58 | 18.52 | 12,740 | -2,535 -16.60% |
| NIFTY | 30-Jun-26 | CE | 33,000.00 | 5.15 | -0.50 -8.85% |
5.50 4.80 |
3,770 | 58 | 0.19 | 41,600 | 2,990 7.74% |
| APOLLOHOSP | 28-Apr-26 | CE | 7,950.00 | 29.30 | -11.50 -28.19% |
35.65 28.10 |
3,750 | 30 | 1.15 | 7,500 | -1,125 -13.04% |
| IEX | 28-Apr-26 | CE | 116.00 | 11.08 | -1.04 -8.58% |
11.08 11.08 |
3,750 | 1 | 0.42 | 63,750 | 0 0.00% |
| NATIONALUM | 26-May-26 | CE | 410.00 | 31.55 | 16.55 110.33% |
31.55 31.55 |
3,750 | 1 | 1.18 | 3,750 | 3,750 0.00% |
| NATIONALUM | 28-Apr-26 | CE | 350.00 | 66.00 | 5.00 8.20% |
66.00 66.00 |
3,750 | 1 | 2.48 | 423,750 | -3,750 -0.88% |
| NATIONALUM | 28-Apr-26 | CE | 355.00 | 60.00 | 20.00 50.00% |
60.00 60.00 |
3,750 | 1 | 2.25 | 281,250 | -3,750 -1.32% |
| SHREECEM | 28-Apr-26 | CE | 23,500.00 | 623.55 | -125.85 -16.79% |
701.55 567.80 |
3,750 | 150 | 23.36 | 4,550 | -525 -10.34% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,750.00 | 37.35 | -4.15 -10.00% |
40.50 30.05 |
3,720 | 2 | 1.34 | 4,920 | -240 -4.65% |
| ADANIENT | 26-May-26 | CE | 2,200.00 | 32.35 | -3.55 -9.89% |
35.00 32.25 |
3,708 | 12 | 1.23 | 12,051 | 927 8.33% |
| ADANIENT | 28-Apr-26 | CE | 2,180.00 | 7.40 | -3.15 -29.86% |
9.95 6.85 |
3,708 | 12 | 0.28 | 6,489 | 0 0.00% |
| AMBER | 28-Apr-26 | CE | 6,000.00 | 538.35 | -37.10 -6.45% |
574.35 488.00 |
3,700 | 37 | 20.19 | 58,100 | 700 1.22% |
| PIIND | 28-Apr-26 | CE | 3,200.00 | 7.50 | -1.00 -11.76% |
7.50 6.00 |
3,675 | 21 | 0.25 | 18,725 | 350 1.90% |
| OFSS | 28-Apr-26 | CE | 6,800.00 | 513.90 | 111.65 27.76% |
530.20 455.00 |
3,675 | 49 | 18.35 | 20,925 | -1,575 -7.00% |
| SONACOMS | 28-Apr-26 | CE | 495.00 | 33.65 | 1.60 4.99% |
33.70 31.95 |
3,675 | 3 | 1.22 | 14,700 | -2,450 -14.29% |
| BANKNIFTY | 28-Apr-26 | CE | 60,900.00 | 15.10 | -1.75 -10.39% |
17.05 13.85 |
3,660 | 122 | 0.56 | 7,380 | 180 2.50% |
| MARUTI | 28-Apr-26 | CE | 14,100.00 | 45.00 | 5.80 14.80% |
45.00 25.05 |
3,650 | 73 | 1.45 | 6,000 | -950 -13.67% |
| PAYTM | 28-Apr-26 | CE | 1,260.00 | 1.45 | -0.45 -23.68% |
1.45 1.40 |
3,625 | 5 | 0.05 | 26,100 | 1,450 5.88% |
| BANDHANBNK | 28-Apr-26 | CE | 130.00 | 22.24 | -2.83 -11.29% |
22.24 22.24 |
3,600 | 1 | 0.80 | 244,800 | 3,600 1.49% |
| BANDHANBNK | 28-Apr-26 | CE | 137.50 | 16.20 | -2.41 -12.95% |
16.20 16.20 |
3,600 | 1 | 0.58 | 97,200 | -3,600 -3.57% |
| BANDHANBNK | 28-Apr-26 | CE | 157.50 | 4.00 | 0.33 8.99% |
4.00 4.00 |
3,600 | 1 | 0.14 | 140,400 | -3,600 -2.50% |
| BANDHANBNK | 28-Apr-26 | CE | 185.00 | 0.30 | -0.10 -25.00% |
0.30 0.30 |
3,600 | 1 | 0.01 | 82,800 | 3,600 4.55% |
| ZYDUSLIFE | 28-Apr-26 | CE | 770.00 | 104.50 | -6.65 -5.98% |
109.55 104.50 |
3,600 | 4 | 3.90 | 2,700 | 0 0.00% |
| EXIDEIND | 28-Apr-26 | CE | 280.00 | 23.40 | -1.15 -4.68% |
23.40 23.40 |
3,600 | 2 | 0.84 | 91,800 | 0 0.00% |
| EXIDEIND | 28-Apr-26 | CE | 395.00 | 0.05 | 0.00 0.00% |
0.05 0.05 |
3,600 | 2 | 0.00 | 25,200 | 3,600 16.67% |
| EICHERMOT | 28-Apr-26 | CE | 7,250.00 | 47.95 | -6.65 -12.18% |
47.95 34.40 |
3,600 | 36 | 1.42 | 7,700 | 100 1.32% |
| EICHERMOT | 28-Apr-26 | CE | 7,550.00 | 18.90 | -2.90 -13.30% |
18.95 13.80 |
3,600 | 36 | 0.54 | 3,400 | 500 17.24% |
| HAL | 28-Apr-26 | CE | 3,550.00 | 308.00 | 39.45 14.69% |
308.00 253.00 |
3,600 | 24 | 10.42 | 52,350 | -1,050 -1.97% |
| INDIGO | 28-Apr-26 | CE | 3,950.00 | 405.25 | 13.20 3.37% |
405.25 373.75 |
3,600 | 24 | 13.86 | 38,400 | 1,050 2.81% |
| UNITDSPR | 28-Apr-26 | CE | 1,170.00 | 94.25 | 3.75 4.14% |
94.25 74.75 |
3,600 | 9 | 2.97 | 3,200 | 0 0.00% |
| LODHA | 28-Apr-26 | CE | 620.00 | 108.55 | 1.60 1.50% |
113.80 103.40 |
3,600 | 8 | 3.88 | 40,050 | 0 0.00% |
| LODHA | 28-Apr-26 | CE | 830.00 | 5.00 | 1.30 35.14% |
5.70 4.45 |
3,600 | 8 | 0.18 | 7,200 | -900 -11.11% |
| LODHA | 28-Apr-26 | CE | 860.00 | 2.60 | -0.15 -5.45% |
2.90 2.50 |
3,600 | 8 | 0.10 | 36,450 | 0 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 14,025.00 | 16.80 | -3.10 -15.58% |
17.85 15.50 |
3,600 | 18 | 0.60 | 10,200 | -1,800 -15.00% |
| PERSISTENT | 28-Apr-26 | CE | 5,050.00 | 412.55 | 66.85 19.34% |
420.80 349.55 |
3,600 | 36 | 14.10 | 7,800 | -400 -4.88% |
| PERSISTENT | 28-Apr-26 | CE | 5,650.00 | 92.05 | 63.95 227.58% |
116.15 90.75 |
3,600 | 36 | 3.54 | 2,100 | 2,100 0.00% |
| INOXWIND | 26-May-26 | CE | 80.00 | 7.77 | -11.50 -59.68% |
7.77 7.77 |
3,575 | 1 | 0.28 | 3,575 | 3,575 0.00% |
| NIFTY | 30-Jun-26 | CE | 24,650.00 | 352.60 | -0.90 -0.25% |
372.60 327.30 |
3,575 | 55 | 12.36 | 4,680 | 130 2.86% |
| BANKNIFTY | 30-Jun-26 | CE | 58,500.00 | 469.55 | -8.05 -1.69% |
476.10 383.15 |
3,540 | 118 | 14.86 | 18,930 | 540 2.94% |
| NIFTY | 26-May-26 | CE | 24,150.00 | 353.60 | 13.95 4.11% |
362.65 292.90 |
3,510 | 54 | 11.99 | 7,020 | 390 5.88% |
| NIFTY | 28-Apr-26 | CE | 25,650.00 | 10.10 | -2.85 -22.01% |
14.80 9.60 |
3,510 | 54 | 0.39 | 15,730 | -1,300 -7.63% |
| ABB | 28-Apr-26 | CE | 6,900.00 | 34.05 | -2.00 -5.55% |
40.00 33.00 |
3,500 | 28 | 1.23 | 6,125 | -1,375 -18.33% |
| AMBER | 28-Apr-26 | CE | 7,600.00 | 27.15 | -9.10 -25.10% |
35.00 27.15 |
3,500 | 35 | 1.04 | 3,200 | 500 18.52% |
| BDL | 26-May-26 | CE | 1,360.00 | 34.05 | -53.80 -61.24% |
34.05 34.05 |
3,500 | 10 | 1.19 | 3,500 | 3,500 0.00% |
| HINDALCO | 26-May-26 | CE | 950.00 | 55.65 | 26.85 93.23% |
59.25 55.65 |
3,500 | 5 | 2.01 | 3,500 | 3,500 0.00% |
| INDUSINDBK | 26-May-26 | CE | 850.00 | 22.45 | -1.15 -4.87% |
22.50 22.45 |
3,500 | 5 | 0.79 | 2,100 | 1,400 200.00% |
| KFINTECH | 26-May-26 | CE | 1,000.00 | 15.00 | -7.60 -33.63% |
15.00 14.00 |
3,500 | 7 | 0.50 | 4,000 | 3,500 700.00% |
| PIIND | 28-Apr-26 | CE | 2,940.00 | 47.80 | -1.50 -3.04% |
50.40 42.85 |
3,500 | 20 | 1.63 | 4,550 | 2,800 160.00% |
| RELIANCE | 26-May-26 | CE | 1,290.00 | 66.75 | -6.65 -9.06% |
73.40 65.40 |
3,500 | 7 | 2.34 | 3,000 | 2,500 500.00% |
| SUPREMEIND | 28-Apr-26 | CE | 3,500.00 | 327.30 | 68.70 26.57% |
360.85 282.00 |
3,500 | 20 | 11.60 | 18,025 | -700 -3.74% |
| SUNPHARMA | 26-May-26 | CE | 1,820.00 | 27.00 | 4.50 20.00% |
27.00 24.55 |
3,500 | 10 | 0.91 | 7,700 | 3,500 83.33% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,850.00 | 29.25 | -2.65 -8.31% |
31.10 22.80 |
3,480 | 2 | 0.98 | 3,600 | 600 20.00% |
| BANKNIFTY | 26-May-26 | CE | 58,600.00 | 230.00 | 46.50 25.34% |
230.00 192.85 |
3,450 | 115 | 7.81 | 3,540 | 2,430 218.92% |
| IREDA | 26-May-26 | CE | 110.00 | 9.71 | -0.08 -0.82% |
9.71 9.71 |
3,450 | 1 | 0.33 | 6,900 | 3,450 100.00% |
| IREDA | 26-May-26 | CE | 116.00 | 5.50 | -12.24 -69.00% |
5.50 5.50 |
3,450 | 1 | 0.19 | 3,450 | 3,450 0.00% |
| IREDA | 28-Apr-26 | CE | 119.00 | 3.40 | -0.51 -13.04% |
3.40 3.40 |
3,450 | 1 | 0.12 | 158,700 | 3,450 2.22% |
| IREDA | 30-Jun-26 | CE | 116.00 | 7.03 | -0.86 -10.90% |
7.03 7.03 |
3,450 | 1 | 0.24 | 3,450 | 3,450 0.00% |
| VEDL | 26-May-26 | CE | 760.00 | 20.00 | -15.55 -43.74% |
20.00 16.00 |
3,450 | 3 | 0.64 | 2,300 | 2,300 0.00% |
| NIFTY | 21-Apr-26 | CE | 22,400.00 | 970.35 | 40.35 4.34% |
970.40 752.05 |
3,445 | 53 | 31.26 | 25,740 | 130 0.51% |
| NIFTY | 26-May-26 | CE | 25,550.00 | 67.35 | 0.30 0.45% |
67.35 59.60 |
3,445 | 53 | 2.20 | 3,575 | 65 1.85% |
| BANKNIFTY | 28-Apr-26 | CE | 62,200.00 | 11.50 | 0.25 2.22% |
11.50 9.00 |
3,420 | 114 | 0.37 | 5,160 | -1,020 -16.50% |
| ASTRAL | 28-Apr-26 | CE | 1,400.00 | 161.00 | 17.95 12.55% |
161.00 139.10 |
3,400 | 8 | 5.08 | 22,525 | 1,700 8.16% |
| ASTRAL | 28-Apr-26 | CE | 1,440.00 | 128.40 | 20.10 18.56% |
128.50 94.00 |
3,400 | 8 | 3.83 | 21,250 | 1,700 8.70% |
| EICHERMOT | 28-Apr-26 | CE | 8,100.00 | 5.00 | -1.65 -24.81% |
5.00 3.65 |
3,400 | 34 | 0.13 | 3,000 | -800 -21.05% |
| LAURUSLABS | 26-May-26 | CE | 1,140.00 | 32.50 | -10.90 -25.12% |
33.85 31.00 |
3,400 | 4 | 1.09 | 3,400 | 3,400 0.00% |
| LAURUSLABS | 26-May-26 | CE | 1,160.00 | 26.30 | -11.65 -30.70% |
27.00 25.00 |
3,400 | 4 | 0.89 | 3,400 | 3,400 0.00% |
| MAZDOCK | 28-Apr-26 | CE | 2,580.00 | 28.80 | -2.00 -6.49% |
32.00 24.90 |
3,400 | 17 | 1.01 | 12,200 | 600 5.17% |
| TORNTPOWER | 28-Apr-26 | CE | 1,350.00 | 83.95 | 7.95 10.46% |
85.20 70.00 |
3,400 | 8 | 2.72 | 14,875 | -850 -5.41% |
| NIFTY | 26-May-26 | CE | 25,350.00 | 83.30 | -1.90 -2.23% |
85.50 75.00 |
3,380 | 52 | 2.74 | 4,485 | -325 -6.76% |
| NIFTY | 26-May-26 | CE | 26,900.00 | 21.25 | 0.25 1.19% |
21.95 19.25 |
3,380 | 52 | 0.70 | 9,165 | 1,040 12.80% |
| APOLLOHOSP | 28-Apr-26 | CE | 7,750.00 | 60.00 | -16.40 -21.47% |
68.40 58.40 |
3,375 | 27 | 2.07 | 6,375 | -125 -1.92% |
| BSE | 26-May-26 | CE | 3,300.00 | 94.50 | -64.90 -40.72% |
96.95 88.00 |
3,375 | 9 | 3.12 | 3,000 | 3,000 0.00% |
| COLPAL | 28-Apr-26 | CE | 2,060.00 | 5.50 | 0.60 12.24% |
5.50 4.25 |
3,375 | 15 | 0.16 | 29,025 | -450 -1.53% |
| GLENMARK | 28-Apr-26 | CE | 2,000.00 | 142.90 | -2.60 -1.79% |
168.10 140.15 |
3,375 | 9 | 5.06 | 129,375 | 750 0.58% |
| VOLTAS | 28-Apr-26 | CE | 1,120.00 | 122.55 | -2.10 -1.68% |
123.45 119.30 |
3,375 | 9 | 4.10 | 2,625 | 1,125 75.00% |
| BANKNIFTY | 28-Apr-26 | CE | 60,600.00 | 15.75 | -2.60 -14.17% |
18.00 14.50 |
3,360 | 112 | 0.56 | 10,770 | -630 -5.53% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,525.00 | 69.00 | -6.05 -8.06% |
74.00 53.80 |
3,360 | 1 | 2.14 | 5,520 | -120 -2.13% |
| DIXON | 28-Apr-26 | CE | 12,100.00 | 72.80 | 2.60 3.70% |
75.10 60.00 |
3,350 | 67 | 2.39 | 5,100 | 600 13.33% |
| CDSL | 28-Apr-26 | CE | 1,080.00 | 129.85 | -7.80 -5.67% |
130.80 126.15 |
3,325 | 7 | 4.29 | 96,425 | 1,900 2.01% |
| LT | 26-May-26 | CE | 3,700.00 | 216.70 | 1.40 0.65% |
220.00 196.00 |
3,325 | 19 | 7.07 | 3,850 | 0 0.00% |
| ADANIPORTS | 26-May-26 | CE | 1,560.00 | 19.50 | -0.05 -0.26% |
20.60 19.50 |
3,325 | 7 | 0.67 | 5,225 | 3,325 175.00% |
| TITAN | 28-Apr-26 | CE | 4,440.00 | 46.95 | 26.70 131.85% |
52.00 43.15 |
3,325 | 19 | 1.56 | 4,025 | 350 9.52% |
| WAAREEENER | 28-Apr-26 | CE | 3,550.00 | 17.65 | -3.35 -15.95% |
21.35 16.25 |
3,325 | 19 | 0.62 | 11,025 | 875 8.62% |
| NIFTY | 21-Apr-26 | CE | 24,850.00 | 20.95 | -78.20 -78.87% |
22.40 15.00 |
3,315 | 51 | 0.66 | 2,470 | 2,470 0.00% |
| NIFTY | 26-May-26 | CE | 25,650.00 | 56.20 | -4.75 -7.79% |
59.65 51.70 |
3,315 | 51 | 1.84 | 1,820 | 65 3.70% |
| AUROPHARMA | 28-Apr-26 | CE | 1,060.00 | 269.20 | 41.00 17.97% |
269.20 264.65 |
3,300 | 6 | 8.79 | 3,300 | 1,650 100.00% |
| DLF | 28-Apr-26 | CE | 505.00 | 38.85 | 4.95 14.60% |
38.85 32.80 |
3,300 | 4 | 1.23 | 52,800 | -1,650 -3.03% |
| GODREJPROP | 28-Apr-26 | CE | 1,480.00 | 157.05 | 10.45 7.13% |
159.40 142.55 |
3,300 | 12 | 5.08 | 51,700 | -550 -1.05% |
| GODFRYPHLP | 28-Apr-26 | CE | 1,980.00 | 72.00 | -38.50 -34.84% |
107.50 72.00 |
3,300 | 12 | 2.54 | 825 | 825 0.00% |
| HDFCAMC | 28-Apr-26 | CE | 2,620.00 | 16.90 | -4.90 -22.48% |
18.95 15.80 |
3,300 | 11 | 0.57 | 6,900 | 1,500 27.78% |
| HDFCAMC | 28-Apr-26 | CE | 2,900.00 | 2.75 | -0.60 -17.91% |
3.10 2.30 |
3,300 | 11 | 0.09 | 20,100 | 900 4.69% |
| HDFCBANK | 26-May-26 | CE | 950.00 | 2.80 | 0.30 12.00% |
2.80 2.50 |
3,300 | 6 | 0.09 | 9,900 | 2,200 28.57% |
| HDFCBANK | 28-Apr-26 | CE | 1,030.00 | 0.25 | 0.00 0.00% |
0.25 0.25 |
3,300 | 6 | 0.01 | 26,400 | 0 0.00% |
| INDIGO | 26-May-26 | CE | 4,400.00 | 215.00 | -21.70 -9.17% |
215.00 187.00 |
3,300 | 22 | 6.56 | 6,150 | 600 10.81% |
| TRENT | 28-Apr-26 | CE | 3,450.00 | 394.60 | -15.90 -3.87% |
449.20 394.60 |
3,300 | 33 | 13.70 | 32,000 | 400 1.27% |
| SHRIRAMFIN | 28-Apr-26 | CE | 870.00 | 83.50 | 1.30 1.58% |
83.50 83.15 |
3,300 | 4 | 2.75 | 144,375 | 0 0.00% |
| APOLLOHOSP | 28-Apr-26 | CE | 7,900.00 | 36.60 | -10.80 -22.78% |
37.90 35.55 |
3,250 | 26 | 1.18 | 18,250 | 1,375 8.15% |
| ASIANPAINT | 28-Apr-26 | CE | 2,760.00 | 0.35 | -0.45 -56.25% |
0.80 0.35 |
3,250 | 13 | 0.02 | 3,000 | 1,500 100.00% |
| NIFTY | 26-May-26 | CE | 25,850.00 | 50.60 | -1.10 -2.13% |
50.60 46.15 |
3,250 | 50 | 1.57 | 6,825 | 650 10.53% |
| TORNTPHARM | 28-Apr-26 | CE | 4,920.00 | 1.80 | -4.90 -73.13% |
3.00 1.80 |
3,250 | 13 | 0.06 | 3,000 | 2,750 1,100.00% |
| BANKNIFTY | 28-Apr-26 | CE | 50,700.00 | 2,898.30 | -124.45 -4.12% |
2,898.30 2,476.05 |
3,240 | 108 | 83.09 | 17,130 | -210 -1.21% |
| ITC | 28-Apr-26 | CE | 370.00 | 0.10 | -0.05 -33.33% |
0.10 0.10 |
3,200 | 2 | 0.00 | 104,000 | 0 0.00% |
| MFSL | 26-May-26 | CE | 1,600.00 | 32.40 | -254.25 -88.70% |
32.40 27.65 |
3,200 | 8 | 0.98 | 3,200 | 3,200 0.00% |
| MARUTI | 28-Apr-26 | CE | 14,400.00 | 25.45 | 0.20 0.79% |
26.40 21.65 |
3,200 | 64 | 0.77 | 4,850 | 750 18.29% |
| SBICARD | 28-Apr-26 | CE | 760.00 | 0.80 | -0.30 -27.27% |
1.05 0.80 |
3,200 | 4 | 0.03 | 64,000 | 1,600 2.56% |
| TATATECH | 28-Apr-26 | CE | 450.00 | 99.20 | -6.90 -6.50% |
101.90 95.60 |
3,200 | 4 | 3.19 | 1,600 | 800 100.00% |
| NIFTY | 13-Apr-26 | CE | 22,150.00 | 1,052.05 | 67.40 6.85% |
1,052.05 780.75 |
3,185 | 49 | 28.11 | 7,540 | -910 -10.77% |
| NIFTY | 26-May-26 | CE | 24,350.00 | 277.75 | 1.70 0.62% |
289.00 232.35 |
3,185 | 49 | 8.40 | 4,615 | 520 12.70% |
| NIFTY | 28-Apr-26 | CE | 26,050.00 | 7.40 | -1.25 -14.45% |
9.20 7.30 |
3,185 | 49 | 0.24 | 22,360 | -390 -1.71% |
| RBLBANK | 26-May-26 | CE | 320.00 | 10.00 | -23.40 -70.06% |
10.00 10.00 |
3,175 | 1 | 0.32 | 3,175 | 3,175 0.00% |
| BANKNIFTY | 28-Apr-26 | CE | 50,100.00 | 3,337.60 | -184.45 -5.24% |
3,400.00 2,951.00 |
3,150 | 105 | 103.00 | 31,170 | -1,920 -5.80% |
| BDL | 28-Apr-26 | CE | 1,000.00 | 243.65 | 13.10 5.68% |
243.70 222.00 |
3,150 | 9 | 7.36 | 20,650 | 700 3.51% |
| APLAPOLLO | 28-Apr-26 | CE | 2,160.00 | 5.45 | -0.45 -7.63% |
5.45 3.55 |
3,150 | 9 | 0.16 | 8,400 | 700 9.09% |
| COLPAL | 28-Apr-26 | CE | 1,700.00 | 168.00 | 16.60 10.96% |
168.00 140.00 |
3,150 | 14 | 4.98 | 8,325 | -450 -5.13% |
| AMBUJACEM | 28-Apr-26 | CE | 380.00 | 45.40 | -8.10 -15.14% |
47.00 44.30 |
3,150 | 3 | 1.44 | 55,650 | 2,100 3.92% |
| AMBUJACEM | 28-Apr-26 | CE | 565.00 | 0.10 | 0.05 100.00% |
0.10 0.10 |
3,150 | 3 | 0.00 | 22,050 | -3,150 -12.50% |
| GAIL | 26-May-26 | CE | 140.00 | 10.60 | 2.60 32.50% |
10.60 10.60 |
3,150 | 1 | 0.33 | 6,300 | 3,150 100.00% |
| GAIL | 28-Apr-26 | CE | 175.00 | 0.23 | 0.09 64.29% |
0.23 0.23 |
3,150 | 1 | 0.01 | 560,700 | 0 0.00% |
| GAIL | 28-Apr-26 | CE | 190.00 | 0.08 | 0.02 33.33% |
0.08 0.08 |
3,150 | 1 | 0.00 | 119,700 | 3,150 2.70% |
| HAL | 26-May-26 | CE | 3,400.00 | 483.80 | 40.65 9.17% |
484.50 441.85 |
3,150 | 21 | 14.70 | - | -450 -100.00% |
| HCLTECH | 26-May-26 | CE | 1,600.00 | 12.20 | -2.25 -15.57% |
12.50 11.00 |
3,150 | 9 | 0.38 | 2,800 | 2,800 0.00% |
| HEROMOTOCO | 26-May-26 | CE | 5,500.00 | 113.95 | -20.05 -14.96% |
113.95 97.65 |
3,150 | 21 | 3.26 | 5,100 | 0 0.00% |
| NIFTY | 31-Dec-26 | CE | 29,000.00 | 771.00 | -56.95 -6.88% |
827.00 771.00 |
3,150 | 48 | 25.31 | 21,300 | 0 0.00% |
| PIIND | 28-Apr-26 | CE | 2,780.00 | 130.00 | 0.55 0.42% |
130.00 115.25 |
3,150 | 18 | 3.84 | 16,800 | -1,925 -10.28% |
| SOLARINDS | 28-Apr-26 | CE | 16,000.00 | 34.65 | 4.70 15.69% |
34.65 22.20 |
3,150 | 63 | 0.87 | 12,350 | 1,100 9.78% |
| TCS | 26-May-26 | CE | 2,400.00 | 205.00 | 40.00 24.24% |
205.00 166.90 |
3,150 | 18 | 6.23 | 6,650 | 875 15.15% |
| TCS | 28-Apr-26 | CE | 2,000.00 | 542.00 | 137.00 33.83% |
542.00 535.00 |
3,150 | 18 | 17.00 | 5,075 | 1,225 31.82% |
| MCX | 26-May-26 | CE | 2,800.00 | 83.00 | -12.35 -12.95% |
83.00 72.45 |
3,125 | 5 | 2.50 | 5,000 | 0 0.00% |
| AXISBANK | 26-May-26 | CE | 1,340.00 | 28.05 | 0.00 0.00% |
28.05 26.50 |
3,125 | 5 | 0.85 | 25,000 | 1,875 8.11% |
| AXISBANK | 28-Apr-26 | CE | 1,170.00 | 94.00 | 0.05 0.05% |
99.60 91.20 |
3,125 | 5 | 2.92 | 165,625 | 0 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,875.00 | 28.05 | -2.35 -7.73% |
28.90 23.10 |
3,120 | 2 | 0.81 | 2,040 | -600 -22.73% |
| NIFTY | 26-May-26 | CE | 23,350.00 | 734.55 | 69.45 10.44% |
734.55 657.60 |
3,120 | 48 | 21.98 | 3,380 | 390 13.04% |
| NIFTY | 30-Jun-26 | CE | 22,800.00 | 1,297.95 | 21.55 1.69% |
1,297.95 1,157.95 |
3,120 | 48 | 37.71 | 2,990 | -1,040 -25.81% |
| NIFTY | 30-Jun-26 | CE | 25,100.00 | 251.00 | 6.40 2.62% |
251.00 209.05 |
3,120 | 48 | 7.20 | 10,660 | -325 -2.96% |
| ABCAPITAL | 26-May-26 | CE | 310.00 | 19.55 | -1.40 -6.68% |
19.55 19.55 |
3,100 | 1 | 0.61 | 12,400 | 3,100 33.33% |
| FORTIS | 28-Apr-26 | CE | 750.00 | 98.70 | 46.30 88.36% |
98.70 88.70 |
3,100 | 4 | 2.98 | 5,425 | -2,325 -30.00% |
| MOTILALOFS | 28-Apr-26 | CE | 690.00 | 34.75 | -3.30 -8.67% |
34.75 33.05 |
3,100 | 4 | 1.05 | 4,650 | 2,325 100.00% |
| BANKNIFTY | 26-May-26 | CE | 53,500.00 | 1,825.85 | -76.80 -4.04% |
1,871.70 1,550.00 |
3,060 | 102 | 53.52 | 11,220 | 630 5.95% |
| NIFTY | 29-Sep-26 | CE | 22,500.00 | 2,000.00 | 48.40 2.48% |
2,000.00 1,800.00 |
3,055 | 47 | 59.31 | 18,980 | 975 5.42% |
| NIFTY | 30-Jun-26 | CE | 23,900.00 | 672.00 | 16.60 2.53% |
672.00 571.95 |
3,055 | 47 | 18.81 | 5,525 | -1,560 -22.02% |
| MARUTI | 28-Apr-26 | CE | 13,900.00 | 63.80 | 8.60 15.58% |
67.00 48.50 |
3,050 | 61 | 1.74 | 1,950 | 250 14.71% |
| BANKNIFTY | 28-Apr-26 | CE | 51,200.00 | 2,534.65 | -100.85 -3.83% |
2,580.00 2,140.00 |
3,030 | 101 | 70.23 | 43,050 | -600 -1.37% |
| MUTHOOTFIN | 28-Apr-26 | CE | 3,100.00 | 223.00 | -29.05 -11.53% |
245.00 222.00 |
3,025 | 11 | 6.93 | 27,225 | -550 -1.98% |
| ASIANPAINT | 28-Apr-26 | CE | 2,560.00 | 2.60 | -0.35 -11.86% |
2.60 2.20 |
3,000 | 12 | 0.07 | 47,250 | 1,250 2.72% |
| AUBANK | 28-Apr-26 | CE | 800.00 | 90.00 | 7.20 8.70% |
91.30 90.00 |
3,000 | 3 | 2.71 | 20,000 | 1,000 5.26% |
| AUBANK | 28-Apr-26 | CE | 1,050.00 | 1.70 | -0.60 -26.09% |
1.80 1.70 |
3,000 | 3 | 0.05 | 15,000 | 0 0.00% |
| BAJFINANCE | 28-Apr-26 | CE | 1,110.00 | 0.25 | -25.90 -99.04% |
0.25 0.25 |
3,000 | 4 | 0.01 | - | 0 0.00% |
| BANKNIFTY | 28-Apr-26 | CE | 60,300.00 | 18.90 | -2.40 -11.27% |
23.50 15.50 |
3,000 | 100 | 0.56 | 7,350 | 570 8.41% |
| CIPLA | 28-Apr-26 | CE | 1,440.00 | 0.60 | -2.80 -82.35% |
1.70 0.50 |
3,000 | 8 | 0.03 | 5,625 | 750 15.38% |
| CAMS | 26-May-26 | CE | 740.00 | 11.50 | -35.50 -75.53% |
11.50 11.00 |
3,000 | 4 | 0.34 | 3,000 | 3,000 0.00% |
| CAMS | 28-Apr-26 | CE | 550.00 | 116.20 | -0.20 -0.17% |
116.20 115.60 |
3,000 | 4 | 3.47 | 7,500 | 0 0.00% |
| CUMMINSIND | 28-Apr-26 | CE | 5,300.00 | 11.40 | -5.20 -31.33% |
13.30 11.40 |
3,000 | 15 | 0.38 | 14,600 | -200 -1.35% |
| HINDUNILVR | 28-Apr-26 | CE | 2,600.00 | 0.55 | 0.00 0.00% |
0.55 0.50 |
3,000 | 10 | 0.02 | 10,800 | 0 0.00% |
| INDIANB | 28-Apr-26 | CE | 800.00 | 110.00 | 2.00 1.85% |
111.00 97.00 |
3,000 | 3 | 3.18 | 12,000 | 0 0.00% |
| INDIANB | 28-Apr-26 | CE | 810.00 | 90.85 | 26.85 41.95% |
90.85 87.25 |
3,000 | 3 | 2.66 | 4,000 | -3,000 -42.86% |
| INDHOTEL | 28-Apr-26 | CE | 550.00 | 58.90 | 12.50 26.94% |
60.00 58.90 |
3,000 | 3 | 1.79 | 39,000 | 1,000 2.63% |
| JSWENERGY | 28-Apr-26 | CE | 580.00 | 1.00 | -0.35 -25.93% |
1.10 1.00 |
3,000 | 3 | 0.03 | 114,000 | -1,000 -0.87% |
| MAZDOCK | 28-Apr-26 | CE | 2,220.00 | 170.50 | -0.15 -0.09% |
181.20 155.70 |
3,000 | 15 | 5.07 | 22,600 | 800 3.67% |
| MANAPPURAM | 28-Apr-26 | CE | 240.00 | 20.00 | -4.80 -19.35% |
20.00 20.00 |
3,000 | 1 | 0.60 | 24,000 | 3,000 14.29% |
| NTPC | 28-Apr-26 | CE | 345.00 | 26.25 | 2.20 9.15% |
26.40 26.25 |
3,000 | 2 | 0.79 | 46,500 | 0 0.00% |
| SBIN | 28-Apr-26 | CE | 1,215.00 | 0.80 | -0.55 -40.74% |
1.10 0.80 |
3,000 | 4 | 0.03 | 11,250 | -2,250 -16.67% |
| SBIN | 28-Apr-26 | CE | 1,235.00 | 0.65 | -0.10 -13.33% |
1.05 0.65 |
3,000 | 4 | 0.03 | 6,000 | 0 0.00% |
| SBIN | 28-Apr-26 | CE | 1,260.00 | 0.50 | -0.15 -23.08% |
0.55 0.50 |
3,000 | 4 | 0.02 | 100,500 | -3,000 -2.90% |
| SBILIFE | 28-Apr-26 | CE | 1,740.00 | 120.75 | 0.05 0.04% |
120.75 96.40 |
3,000 | 8 | 3.26 | 15,750 | -1,875 -10.64% |
| SBILIFE | 28-Apr-26 | CE | 2,200.00 | 0.80 | -0.25 -23.81% |
1.20 0.80 |
3,000 | 8 | 0.03 | 24,000 | -375 -1.54% |
| TORNTPHARM | 28-Apr-26 | CE | 4,620.00 | 4.55 | 0.00 0.00% |
4.55 4.55 |
3,000 | 12 | 0.14 | 9,500 | 3,000 46.15% |
| WIPRO | 28-Apr-26 | CE | 150.00 | 53.00 | 5.90 12.53% |
53.00 53.00 |
3,000 | 1 | 1.59 | 117,000 | 0 0.00% |
| NIFTY | 28-Apr-26 | CE | 26,750.00 | 5.00 | -0.20 -3.85% |
6.00 3.15 |
2,990 | 46 | 0.15 | 11,180 | 2,015 21.99% |
| ASTRAL | 28-Apr-26 | CE | 1,780.00 | 3.15 | -7.65 -70.83% |
3.40 3.05 |
2,975 | 7 | 0.10 | 5,525 | 1,275 30.00% |
| LT | 28-Apr-26 | CE | 4,120.00 | 15.10 | -2.25 -12.97% |
15.80 13.65 |
2,975 | 17 | 0.44 | 7,525 | 0 0.00% |
| BOSCHLTD | 28-Apr-26 | CE | 36,500.00 | 445.00 | -1,282.20 -74.24% |
445.00 302.45 |
2,975 | 119 | 10.86 | 775 | 775 0.00% |
| TORNTPOWER | 28-Apr-26 | CE | 1,510.00 | 15.75 | 1.10 7.51% |
17.55 14.50 |
2,975 | 7 | 0.47 | 5,100 | 425 9.09% |
| BANKNIFTY | 28-Apr-26 | CE | 61,300.00 | 14.00 | -0.55 -3.78% |
15.80 11.00 |
2,970 | 99 | 0.41 | 11,580 | -90 -0.77% |
| ULTRACEMCO | 28-Apr-26 | CE | 11,900.00 | 72.95 | -13.60 -15.71% |
79.00 66.45 |
2,950 | 59 | 2.18 | 5,700 | 1,500 35.71% |
| BANKBARODA | 26-May-26 | CE | 270.00 | 8.86 | -42.89 -82.88% |
8.86 8.86 |
2,925 | 1 | 0.26 | 2,925 | 2,925 0.00% |
| BANKBARODA | 28-Apr-26 | CE | 370.00 | 0.01 | -0.04 -80.00% |
0.01 0.01 |
2,925 | 1 | 0.00 | 2,925 | 0 0.00% |
| BLUESTARCO | 28-Apr-26 | CE | 1,480.00 | 99.50 | -30.25 -23.31% |
100.15 96.30 |
2,925 | 9 | 2.87 | 9,750 | 650 7.14% |
| MANKIND | 28-Apr-26 | CE | 2,080.00 | 49.50 | 9.60 24.06% |
53.35 45.00 |
2,925 | 13 | 1.47 | 1,125 | -450 -28.57% |
| NIFTY | 21-Apr-26 | CE | 22,000.00 | 1,330.70 | 101.45 8.25% |
1,330.70 1,050.00 |
2,925 | 45 | 34.65 | 3,770 | 520 16.00% |
| NIFTY | 26-May-26 | CE | 23,150.00 | 854.45 | 159.20 22.90% |
854.45 735.60 |
2,925 | 45 | 23.62 | 4,615 | 1,625 54.35% |
| DALBHARAT | 28-Apr-26 | CE | 1,980.00 | 23.25 | -13.05 -35.95% |
24.45 23.00 |
2,925 | 9 | 0.70 | 5,525 | 975 21.43% |
| BANKNIFTY | 28-Apr-26 | CE | 62,600.00 | 9.45 | -0.55 -5.50% |
10.50 7.95 |
2,910 | 97 | 0.28 | 930 | -120 -11.43% |
| AMBER | 28-Apr-26 | CE | 6,200.00 | 405.20 | -39.95 -8.97% |
441.55 391.20 |
2,900 | 29 | 12.37 | 12,300 | -1,000 -7.52% |
| EICHERMOT | 28-Apr-26 | CE | 7,450.00 | 26.10 | -60.00 -69.69% |
32.00 18.70 |
2,900 | 29 | 0.60 | 2,200 | 1,600 266.67% |
| BOSCHLTD | 28-Apr-26 | CE | 34,750.00 | 914.25 | 502.15 121.85% |
914.25 623.25 |
2,900 | 116 | 22.56 | 1,225 | 350 40.00% |
| PAYTM | 28-Apr-26 | CE | 1,220.00 | 2.25 | -0.70 -23.73% |
2.25 1.80 |
2,900 | 4 | 0.06 | 18,125 | 725 4.17% |
| TATAPOWER | 26-May-26 | CE | 390.00 | 19.35 | 1.55 8.71% |
19.35 19.00 |
2,900 | 2 | 0.56 | 7,250 | 2,900 66.67% |
| TATAPOWER | 28-Apr-26 | CE | 350.00 | 40.95 | 1.95 5.00% |
40.95 36.60 |
2,900 | 2 | 1.12 | 279,850 | 0 0.00% |
| PREMIERENE | 28-Apr-26 | CE | 880.00 | 80.00 | 6.35 8.62% |
90.95 80.00 |
2,875 | 5 | 2.47 | 16,675 | -1,150 -6.45% |
| NIFTY | 21-Apr-26 | CE | 22,550.00 | 848.50 | 35.55 4.37% |
870.25 709.20 |
2,860 | 44 | 21.81 | 2,860 | 1,235 76.00% |
| NIFTY | 26-May-26 | CE | 25,450.00 | 74.55 | -3.05 -3.93% |
78.10 70.40 |
2,860 | 44 | 2.10 | 4,550 | 65 1.45% |
| BANKNIFTY | 26-May-26 | CE | 54,500.00 | 1,347.65 | -42.90 -3.09% |
1,364.45 1,118.75 |
2,850 | 95 | 34.27 | 5,340 | 390 7.88% |
| ADANIPORTS | 26-May-26 | CE | 1,480.00 | 40.20 | 1.80 4.69% |
44.20 37.95 |
2,850 | 6 | 1.14 | 5,225 | 1,425 37.50% |
| MARUTI | 28-Apr-26 | CE | 14,300.00 | 30.40 | 2.40 8.57% |
31.80 21.70 |
2,850 | 57 | 0.76 | 7,300 | 1,400 23.73% |
| APLAPOLLO | 28-Apr-26 | CE | 2,260.00 | 2.75 | -14.95 -84.46% |
2.75 1.50 |
2,800 | 8 | 0.07 | 1,400 | 0 0.00% |
| COCHINSHIP | 26-May-26 | CE | 1,400.00 | 70.10 | 1.05 1.52% |
70.15 60.00 |
2,800 | 7 | 1.90 | 2,800 | 2,000 250.00% |
| COCHINSHIP | 28-Apr-26 | CE | 1,520.00 | 17.30 | 12.70 276.09% |
20.95 15.00 |
2,800 | 7 | 0.49 | 2,000 | 2,000 0.00% |
| ICICIBANK | 28-Apr-26 | CE | 1,470.00 | 0.45 | -0.05 -10.00% |
0.50 0.45 |
2,800 | 4 | 0.01 | 10,500 | -2,800 -21.05% |
| M&M | 28-Apr-26 | CE | 3,450.00 | 8.95 | -0.40 -4.28% |
9.00 8.95 |
2,800 | 14 | 0.25 | 31,800 | -400 -1.24% |
| POLICYBZR | 28-Apr-26 | CE | 1,720.00 | 3.20 | -2.05 -39.05% |
3.50 3.20 |
2,800 | 8 | 0.09 | 7,700 | -2,100 -21.43% |
| PERSISTENT | 28-Apr-26 | CE | 4,800.00 | 560.65 | 24.25 4.52% |
600.15 550.00 |
2,800 | 28 | 15.96 | 76,200 | -2,100 -2.68% |
| RECLTD | 26-May-26 | CE | 345.00 | 10.75 | 1.75 19.44% |
10.75 10.00 |
2,800 | 2 | 0.29 | 11,200 | 0 0.00% |
| RECLTD | 28-Apr-26 | CE | 367.50 | 1.50 | -0.05 -3.23% |
1.60 1.50 |
2,800 | 2 | 0.04 | 32,200 | -1,400 -4.17% |
| RECLTD | 28-Apr-26 | CE | 405.00 | 0.25 | -0.05 -16.67% |
0.25 0.25 |
2,800 | 2 | 0.01 | 30,800 | 0 0.00% |
| SUNPHARMA | 26-May-26 | CE | 1,880.00 | 15.50 | 2.05 15.24% |
15.55 14.50 |
2,800 | 8 | 0.41 | 23,450 | -1,400 -5.63% |
| TITAN | 28-Apr-26 | CE | 4,640.00 | 12.95 | -4.15 -24.27% |
16.00 11.85 |
2,800 | 16 | 0.39 | 2,625 | 700 36.36% |
| NIFTY | 05-May-26 | CE | 22,700.00 | 956.60 | 41.15 4.50% |
956.60 761.85 |
2,795 | 43 | 23.45 | 8,970 | 0 0.00% |
| NIFTY | 30-Jun-26 | CE | 28,500.00 | 17.30 | -0.35 -1.98% |
18.35 16.85 |
2,795 | 43 | 0.50 | 65,585 | -975 -1.46% |
| FINNIFTY | 28-Apr-26 | CE | 24,550.00 | 806.80 | 600.10 290.32% |
827.50 770.85 |
2,760 | 16 | 21.69 | 1,800 | 1,800 0.00% |
| BRITANNIA | 28-Apr-26 | CE | 6,100.00 | 12.10 | 2.35 24.10% |
12.20 5.85 |
2,750 | 22 | 0.31 | 13,750 | -250 -1.79% |
| MUTHOOTFIN | 28-Apr-26 | CE | 3,650.00 | 16.95 | -175.95 -91.21% |
23.60 15.25 |
2,750 | 10 | 0.50 | 1,925 | 1,925 0.00% |
| TORNTPHARM | 28-Apr-26 | CE | 4,600.00 | 3.05 | -5.95 -66.11% |
5.30 3.05 |
2,750 | 11 | 0.13 | 2,000 | -250 -11.11% |
| TATACONSUM | 28-Apr-26 | CE | 1,020.00 | 56.80 | -0.70 -1.22% |
58.80 56.80 |
2,750 | 5 | 1.59 | 30,800 | 1,100 3.70% |
| NIFTY | 13-Apr-26 | CE | 22,050.00 | 1,149.35 | 83.15 7.80% |
1,149.75 884.75 |
2,730 | 42 | 28.41 | 3,380 | 520 18.18% |
| AMBER | 28-Apr-26 | CE | 8,200.00 | 10.20 | -2.75 -21.24% |
19.55 5.00 |
2,700 | 27 | 0.30 | 2,000 | -200 -9.09% |
| COALINDIA | 26-May-26 | CE | 450.00 | 25.00 | 7.00 38.89% |
25.00 25.00 |
2,700 | 2 | 0.68 | 4,050 | 2,700 200.00% |
| COALINDIA | 28-Apr-26 | CE | 527.50 | 0.60 | 0.00 0.00% |
0.60 0.40 |
2,700 | 2 | 0.01 | 13,500 | -1,350 -9.09% |
| COALINDIA | 28-Apr-26 | CE | 532.50 | 1.20 | -0.25 -17.24% |
1.20 1.20 |
2,700 | 2 | 0.03 | 20,250 | 2,700 15.38% |
| COALINDIA | 30-Jun-26 | CE | 460.00 | 20.50 | -6.35 -23.65% |
26.85 20.50 |
2,700 | 2 | 0.64 | 1,350 | 1,350 0.00% |
| FINNIFTY | 28-Apr-26 | CE | 28,000.00 | 14.00 | -2.85 -16.91% |
15.20 10.20 |
2,700 | 4 | 0.39 | 7,320 | 300 4.27% |
| HAL | 28-Apr-26 | CE | 3,300.00 | 526.55 | 54.80 11.62% |
541.10 510.00 |
2,700 | 18 | 14.26 | 33,300 | 1,350 4.23% |
| LTM | 28-Apr-26 | CE | 4,000.00 | 464.30 | 107.30 30.06% |
464.30 425.00 |
2,700 | 18 | 12.26 | 41,700 | -600 -1.42% |
| LODHA | 28-Apr-26 | CE | 560.00 | 162.80 | 4.80 3.04% |
163.00 153.75 |
2,700 | 6 | 4.24 | 1,800 | 1,800 0.00% |
| ULTRACEMCO | 28-Apr-26 | CE | 12,200.00 | 41.65 | -7.40 -15.09% |
43.20 35.65 |
2,700 | 54 | 1.06 | 6,850 | 1,300 23.42% |
| SHREECEM | 28-Apr-26 | CE | 26,000.00 | 78.00 | -15.90 -16.93% |
90.00 71.95 |
2,675 | 107 | 2.18 | 1,750 | -1,150 -39.66% |
| BANKNIFTY | 30-Jun-26 | CE | 50,000.00 | 4,547.95 | -256.90 -5.35% |
4,558.25 4,221.80 |
2,670 | 89 | 115.97 | 7,740 | 1,590 25.85% |
| NIFTY | 21-Apr-26 | CE | 25,450.00 | 5.10 | -2.40 -32.00% |
7.50 4.15 |
2,665 | 41 | 0.15 | 5,395 | -260 -4.60% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,675.00 | 45.20 | -5.45 -10.76% |
49.50 40.00 |
2,640 | 13 | 1.16 | 4,080 | 240 6.25% |
| BHEL | 26-May-26 | CE | 245.00 | 16.00 | -18.75 -53.96% |
16.00 16.00 |
2,625 | 1 | 0.42 | 2,625 | 2,625 0.00% |
| BHEL | 28-Apr-26 | CE | 220.00 | 34.02 | 3.23 10.49% |
34.02 34.02 |
2,625 | 1 | 0.89 | 157,500 | 0 0.00% |
| BRITANNIA | 28-Apr-26 | CE | 5,850.00 | 43.35 | -0.10 -0.23% |
43.75 33.00 |
2,625 | 21 | 1.06 | 7,500 | 250 3.45% |
| CIPLA | 28-Apr-26 | CE | 1,420.00 | 0.70 | -0.70 -50.00% |
1.30 0.40 |
2,625 | 7 | 0.02 | 15,000 | 375 2.56% |
| LT | 28-Apr-26 | CE | 4,140.00 | 14.10 | -1.50 -9.62% |
15.50 11.90 |
2,625 | 15 | 0.35 | 7,000 | -350 -4.76% |
| PPLPHARMA | 28-Apr-26 | CE | 135.00 | 9.97 | -0.06 -0.60% |
9.97 9.97 |
2,625 | 1 | 0.26 | 102,375 | -2,625 -2.50% |
| BANKNIFTY | 28-Apr-26 | CE | 62,700.00 | 10.00 | 0.50 5.26% |
10.95 8.40 |
2,610 | 87 | 0.25 | 930 | -270 -22.50% |
| CUMMINSIND | 28-Apr-26 | CE | 4,550.00 | 230.00 | -25.30 -9.91% |
239.15 218.95 |
2,600 | 13 | 5.97 | 22,200 | 400 1.83% |
| DIXON | 28-Apr-26 | CE | 9,000.00 | 1,300.00 | 95.90 7.96% |
1,323.50 1,166.00 |
2,600 | 52 | 33.03 | 12,000 | 2,000 20.00% |
| BOSCHLTD | 28-Apr-26 | CE | 33,250.00 | 1,541.55 | -1,599.30 -50.92% |
1,550.00 1,127.85 |
2,600 | 104 | 35.84 | 450 | 450 0.00% |
| NIFTY | 28-Apr-26 | CE | 21,600.00 | 1,653.10 | -9.65 -0.58% |
1,653.10 1,487.00 |
2,600 | 40 | 40.34 | 37,895 | -1,690 -4.27% |
| PNBHOUSING | 28-Apr-26 | CE | 760.00 | 70.65 | 17.35 32.55% |
70.70 64.55 |
2,600 | 4 | 1.79 | 7,800 | -650 -7.69% |
| SWIGGY | 28-Apr-26 | CE | 220.00 | 53.55 | 8.55 19.00% |
53.55 51.00 |
2,600 | 2 | 1.36 | 78,000 | 2,600 3.45% |
| TIINDIA | 28-Apr-26 | CE | 2,900.00 | 18.40 | -0.25 -1.34% |
20.00 14.05 |
2,600 | 13 | 0.44 | 14,600 | 0 0.00% |
| TIINDIA | 28-Apr-26 | CE | 3,000.00 | 9.00 | -1.15 -11.33% |
9.00 7.10 |
2,600 | 13 | 0.21 | 11,600 | 1,200 11.54% |
| BANKNIFTY | 28-Apr-26 | CE | 61,600.00 | 12.70 | -0.20 -1.55% |
15.15 10.45 |
2,580 | 86 | 0.33 | 2,280 | -90 -3.80% |
| LTM | 26-May-26 | CE | 4,600.00 | 123.00 | -177.25 -59.03% |
123.00 113.20 |
2,550 | 17 | 3.02 | 2,550 | 2,550 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,350.00 | 565.00 | -7.55 -1.32% |
568.35 460.00 |
2,520 | 1 | 13.40 | 9,360 | 120 1.30% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,025.00 | 221.80 | 46.80 26.74% |
223.90 155.10 |
2,520 | 8 | 4.75 | 3,240 | 120 3.85% |
| ANGELONE | 28-Apr-26 | CE | 200.00 | 47.00 | 3.31 7.58% |
47.00 47.00 |
2,500 | 1 | 1.18 | 30,000 | 0 0.00% |
| CONCOR | 26-May-26 | CE | 500.00 | 8.40 | -30.95 -78.65% |
8.40 8.40 |
2,500 | 2 | 0.21 | 2,500 | 2,500 0.00% |
| CONCOR | 28-Apr-26 | CE | 550.00 | 0.20 | -0.10 -33.33% |
0.30 0.20 |
2,500 | 2 | 0.01 | 66,250 | -1,250 -1.85% |
| DABUR | 26-May-26 | CE | 400.00 | 28.00 | -2.00 -6.67% |
28.00 27.95 |
2,500 | 2 | 0.70 | 32,500 | 0 0.00% |
| DABUR | 28-Apr-26 | CE | 590.00 | 0.05 | -0.05 -50.00% |
0.05 0.05 |
2,500 | 2 | 0.00 | 25,000 | 0 0.00% |
| 360ONE | 26-May-26 | CE | 1,040.00 | 14.75 | -5.45 -26.98% |
15.50 14.65 |
2,500 | 5 | 0.37 | 3,500 | -500 -12.50% |
| JINDALSTEL | 26-May-26 | CE | 1,200.00 | 40.00 | -71.95 -64.27% |
42.00 40.00 |
2,500 | 4 | 1.02 | 2,500 | 2,500 0.00% |
| JINDALSTEL | 28-Apr-26 | CE | 1,360.00 | 1.75 | 0.25 16.67% |
1.75 1.55 |
2,500 | 4 | 0.04 | 10,625 | 1,875 21.43% |
| JINDALSTEL | 28-Apr-26 | CE | 1,370.00 | 1.55 | -0.15 -8.82% |
1.55 1.25 |
2,500 | 4 | 0.04 | 4,375 | 2,500 133.33% |
| MCX | 26-May-26 | CE | 2,500.00 | 212.00 | -4.00 -1.85% |
213.00 201.60 |
2,500 | 4 | 5.24 | 6,875 | 2,500 57.14% |
| POLYCAB | 28-Apr-26 | CE | 9,400.00 | 1.35 | -1.45 -51.79% |
3.10 1.35 |
2,500 | 20 | 0.07 | 6,875 | 1,500 27.91% |
| RELIANCE | 26-May-26 | CE | 1,370.00 | 29.55 | -19.20 -39.38% |
29.55 28.50 |
2,500 | 5 | 0.72 | 2,000 | 2,000 0.00% |
| TORNTPHARM | 28-Apr-26 | CE | 4,840.00 | 2.05 | -29.30 -93.46% |
2.05 1.35 |
2,500 | 10 | 0.04 | 3,500 | 2,500 250.00% |
| AXISBANK | 26-May-26 | CE | 1,360.00 | 22.90 | 3.05 15.37% |
22.90 21.40 |
2,500 | 4 | 0.55 | 11,875 | -625 -5.00% |
| MPHASIS | 28-Apr-26 | CE | 2,160.00 | 203.20 | 73.30 56.43% |
204.30 154.25 |
2,475 | 9 | 4.68 | 11,275 | 275 2.50% |
| MUTHOOTFIN | 26-May-26 | CE | 3,400.00 | 118.00 | -247.55 -67.72% |
120.00 115.00 |
2,475 | 9 | 2.89 | 2,475 | 2,475 0.00% |
| SHRIRAMFIN | 26-May-26 | CE | 790.00 | 153.40 | 40.60 35.99% |
153.40 153.40 |
2,475 | 3 | 3.80 | 2,475 | 2,475 0.00% |
| SHRIRAMFIN | 28-Apr-26 | CE | 1,130.00 | 2.20 | -0.20 -8.33% |
2.20 1.45 |
2,475 | 3 | 0.05 | 55,275 | -1,650 -2.90% |
| NIFTY | 30-Jun-26 | CE | 22,900.00 | 1,223.05 | -5.25 -0.43% |
1,223.05 1,100.00 |
2,470 | 38 | 28.20 | 3,445 | -325 -8.62% |
| NIFTY | 30-Jun-26 | CE | 24,100.00 | 580.00 | 15.35 2.72% |
580.00 491.45 |
2,470 | 38 | 13.13 | 6,175 | -845 -12.04% |
| NIFTY | 30-Jun-26 | CE | 24,400.00 | 448.80 | 8.40 1.91% |
448.80 386.00 |
2,470 | 38 | 10.15 | 8,125 | -1,430 -14.97% |
| HINDZINC | 26-May-26 | CE | 530.00 | 37.00 | -64.60 -63.58% |
37.00 35.20 |
2,450 | 2 | 0.88 | 1,225 | 1,225 0.00% |
| HINDZINC | 28-Apr-26 | CE | 710.00 | 0.50 | -0.10 -16.67% |
0.50 0.50 |
2,450 | 2 | 0.01 | 14,700 | 0 0.00% |
| SIEMENS | 28-Apr-26 | CE | 2,950.00 | 189.00 | 4.25 2.30% |
189.00 160.00 |
2,450 | 14 | 4.38 | 11,725 | 1,050 9.84% |
| SOLARINDS | 28-Apr-26 | CE | 13,200.00 | 650.00 | 58.00 9.80% |
674.30 580.00 |
2,450 | 49 | 15.50 | 2,300 | -50 -2.13% |
| SUNPHARMA | 26-May-26 | CE | 1,800.00 | 32.85 | 3.85 13.28% |
33.00 31.15 |
2,450 | 7 | 0.78 | 3,500 | 2,100 150.00% |
| SUNPHARMA | 26-May-26 | CE | 1,840.00 | 22.50 | 4.35 23.97% |
22.50 20.00 |
2,450 | 7 | 0.53 | 6,650 | 2,450 58.33% |
| BANKNIFTY | 26-May-26 | CE | 52,200.00 | 2,520.40 | -22.80 -0.90% |
2,554.10 2,261.55 |
2,430 | 81 | 57.78 | 1,230 | 450 57.69% |
| BANKNIFTY | 28-Apr-26 | CE | 50,400.00 | 3,151.85 | -142.10 -4.31% |
3,190.00 2,682.00 |
2,430 | 81 | 68.30 | 28,980 | -510 -1.73% |
| NIFTY | 13-Apr-26 | CE | 21,700.00 | 1,479.40 | 108.95 7.95% |
1,479.40 1,222.60 |
2,405 | 37 | 32.61 | 2,600 | 650 33.33% |
| NIFTY | 26-May-26 | CE | 22,750.00 | 1,105.15 | 69.50 6.71% |
1,111.35 929.50 |
2,405 | 37 | 23.70 | 3,120 | 260 9.09% |
| NIFTY | 26-May-26 | CE | 24,250.00 | 312.70 | 7.05 2.31% |
319.45 257.30 |
2,405 | 37 | 6.83 | 6,630 | 0 0.00% |
| ADANIGREEN | 26-May-26 | CE | 900.00 | 86.00 | -4.50 -4.97% |
89.55 80.80 |
2,400 | 4 | 2.07 | 11,400 | 0 0.00% |
| DIVISLAB | 28-Apr-26 | CE | 6,650.00 | 9.40 | -9.05 -49.05% |
18.45 9.40 |
2,400 | 24 | 0.26 | 800 | -1,200 -60.00% |
| HDFCAMC | 28-Apr-26 | CE | 2,820.00 | 3.00 | -104.35 -97.21% |
9.00 3.00 |
2,400 | 8 | 0.14 | - | 0 0.00% |
| HEROMOTOCO | 28-Apr-26 | CE | 4,650.00 | 458.90 | -56.40 -10.95% |
462.95 400.00 |
2,400 | 16 | 10.57 | 3,900 | 1,350 52.94% |
| HINDUNILVR | 28-Apr-26 | CE | 2,380.00 | 1.95 | -0.10 -4.88% |
2.00 1.95 |
2,400 | 8 | 0.05 | 9,900 | 0 0.00% |
| UNITDSPR | 26-May-26 | CE | 1,300.00 | 35.00 | 4.55 14.94% |
35.00 26.50 |
2,400 | 6 | 0.72 | 3,200 | 0 0.00% |
| UNITDSPR | 28-Apr-26 | CE | 1,380.00 | 4.15 | 0.30 7.79% |
5.40 3.90 |
2,400 | 6 | 0.10 | 28,800 | -400 -1.37% |
| MAZDOCK | 28-Apr-26 | CE | 2,100.00 | 261.15 | -5.95 -2.23% |
272.00 261.15 |
2,400 | 12 | 6.35 | 41,600 | -600 -1.42% |
| MAZDOCK | 28-Apr-26 | CE | 2,840.00 | 5.50 | -1.90 -25.68% |
6.75 5.50 |
2,400 | 12 | 0.15 | 17,800 | 200 1.14% |
| MARICO | 28-Apr-26 | CE | 795.00 | 5.50 | -0.50 -8.33% |
5.50 5.45 |
2,400 | 2 | 0.13 | 2,400 | 1,200 100.00% |
| MARUTI | 28-Apr-26 | CE | 14,700.00 | 16.85 | 4.20 33.20% |
16.85 12.25 |
2,400 | 48 | 0.36 | 2,600 | 1,050 67.74% |
| SBICARD | 26-May-26 | CE | 700.00 | 9.70 | 0.20 2.11% |
9.70 9.50 |
2,400 | 3 | 0.23 | 5,600 | 800 16.67% |
| SRF | 28-Apr-26 | CE | 2,580.00 | 33.60 | -12.15 -26.56% |
35.80 29.45 |
2,400 | 12 | 0.79 | 10,400 | -200 -1.89% |
| TMPV | 26-May-26 | CE | 305.00 | 22.85 | 2.85 14.25% |
22.85 22.20 |
2,400 | 3 | 0.54 | 5,600 | 1,600 40.00% |
| TATATECH | 28-Apr-26 | CE | 460.00 | 92.00 | 18.70 25.51% |
92.00 92.00 |
2,400 | 3 | 2.21 | 3,200 | 0 0.00% |
| ABB | 28-Apr-26 | CE | 6,650.00 | 75.35 | 25.95 52.53% |
85.40 57.60 |
2,375 | 19 | 1.67 | 2,250 | 750 50.00% |
| APOLLOHOSP | 28-Apr-26 | CE | 8,300.00 | 9.80 | -1.30 -11.71% |
11.10 7.55 |
2,375 | 19 | 0.24 | 5,375 | 375 7.50% |
| ADANIPORTS | 28-Apr-26 | CE | 1,200.00 | 196.20 | 16.40 9.12% |
201.65 196.20 |
2,375 | 5 | 4.75 | 106,400 | -475 -0.44% |
| ADANIPORTS | 28-Apr-26 | CE | 1,760.00 | 0.30 | -0.20 -40.00% |
0.70 0.30 |
2,375 | 5 | 0.01 | 24,700 | 0 0.00% |
| POWERINDIA | 28-Apr-26 | CE | 27,500.00 | 304.10 | -45.10 -12.92% |
333.60 277.00 |
2,350 | 47 | 6.97 | 2,450 | -950 -27.94% |
| JIOFIN | 26-May-26 | CE | 220.00 | 22.70 | -0.32 -1.39% |
22.70 22.70 |
2,350 | 1 | 0.53 | 7,050 | 0 0.00% |
| JIOFIN | 26-May-26 | CE | 247.50 | 9.38 | 4.03 75.33% |
9.38 9.38 |
2,350 | 1 | 0.22 | 2,350 | 2,350 0.00% |
| JIOFIN | 28-Apr-26 | CE | 295.00 | 0.25 | 0.00 0.00% |
0.25 0.25 |
2,350 | 1 | 0.01 | 7,050 | -2,350 -25.00% |
| NIFTY | 05-May-26 | CE | 22,750.00 | 901.10 | 41.35 4.81% |
901.10 766.70 |
2,340 | 36 | 20.19 | 6,955 | 2,080 42.67% |
| NIFTY | 13-Apr-26 | CE | 21,900.00 | 1,281.60 | 82.05 6.84% |
1,281.60 1,096.05 |
2,340 | 36 | 27.80 | 4,680 | 780 20.00% |
| NIFTY | 26-May-26 | CE | 24,450.00 | 255.25 | 6.95 2.80% |
255.25 205.25 |
2,340 | 36 | 5.18 | 4,550 | 780 20.69% |
| FORTIS | 28-Apr-26 | CE | 1,080.00 | 0.35 | 0.05 16.67% |
1.55 0.35 |
2,325 | 3 | 0.03 | 17,050 | 0 0.00% |
| BANKNIFTY | 28-Apr-26 | CE | 50,200.00 | 3,299.20 | -61.60 -1.83% |
3,299.20 2,830.00 |
2,310 | 77 | 70.64 | 58,440 | -300 -0.51% |
| BANKNIFTY | 28-Apr-26 | CE | 51,100.00 | 2,612.00 | -133.80 -4.87% |
2,616.00 2,200.00 |
2,310 | 77 | 54.80 | 14,130 | -750 -5.04% |
| SOLARINDS | 28-Apr-26 | CE | 15,500.00 | 47.90 | -2.25 -4.49% |
50.50 45.55 |
2,300 | 46 | 1.12 | 2,550 | -950 -27.14% |
| ULTRACEMCO | 28-Apr-26 | CE | 14,000.00 | 3.35 | -0.45 -11.84% |
4.60 2.25 |
2,300 | 46 | 0.08 | 3,150 | 0 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,075.00 | 194.65 | -9.20 -4.51% |
203.50 143.55 |
2,280 | 7 | 3.89 | 3,600 | 120 3.45% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,650.00 | 49.80 | -4.10 -7.61% |
52.90 41.90 |
2,280 | 1 | 1.07 | 5,400 | -240 -4.26% |
| BLUESTARCO | 28-Apr-26 | CE | 2,200.00 | 0.50 | -0.15 -23.08% |
0.85 0.50 |
2,275 | 7 | 0.02 | 7,475 | 650 9.52% |
| NIFTY | 21-Apr-26 | CE | 22,650.00 | 800.00 | 45.40 6.02% |
800.00 607.40 |
2,275 | 35 | 15.91 | 3,315 | -65 -1.92% |
| TVSMOTOR | 28-Apr-26 | CE | 3,640.00 | 59.00 | -7.80 -11.68% |
59.00 51.00 |
2,275 | 13 | 1.24 | 3,850 | -350 -8.33% |
| BAJFINANCE | 26-May-26 | CE | 800.00 | 81.50 | 1.85 2.32% |
82.00 80.15 |
2,250 | 3 | 1.83 | 83,250 | 1,500 1.83% |
| BAJFINANCE | 28-Apr-26 | CE | 700.00 | 157.00 | 9.10 6.15% |
163.00 157.00 |
2,250 | 3 | 3.61 | 332,250 | -750 -0.23% |
| BANKNIFTY | 28-Apr-26 | CE | 50,300.00 | 3,186.05 | -147.50 -4.42% |
3,270.10 2,763.15 |
2,250 | 75 | 65.70 | 25,920 | -1,770 -6.39% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,500.00 | 200.00 | 33.50 20.12% |
200.00 181.00 |
2,250 | 9 | 4.20 | 7,750 | -250 -3.13% |
| HAL | 28-Apr-26 | CE | 3,400.00 | 410.65 | 25.50 6.62% |
410.80 395.00 |
2,250 | 15 | 9.04 | 28,650 | -300 -1.04% |
| NAUKRI | 28-Apr-26 | CE | 1,200.00 | 1.70 | 0.10 6.25% |
2.00 1.65 |
2,250 | 6 | 0.04 | 22,500 | 1,125 5.26% |
| LTF | 28-Apr-26 | CE | 210.00 | 46.00 | 5.05 12.33% |
46.00 46.00 |
2,250 | 1 | 1.04 | 76,500 | 0 0.00% |
| LTIM | 28-Apr-26 | CE | 5,200.00 | 69.55 | -836.40 -92.32% |
71.05 69.00 |
2,250 | 15 | 1.58 | 11,850 | 4,200 54.90% |
| COFORGE | 28-Apr-26 | CE | 920.00 | 318.75 | 117.15 58.11% |
318.75 309.55 |
2,250 | 6 | 7.07 | 2,250 | 1,875 500.00% |
| COFORGE | 28-Apr-26 | CE | 1,000.00 | 236.25 | 22.25 10.40% |
238.00 221.20 |
2,250 | 6 | 5.28 | 58,125 | -1,125 -1.90% |
| ONGC | 26-May-26 | CE | 270.00 | 26.00 | 2.75 11.83% |
26.00 26.00 |
2,250 | 1 | 0.59 | 4,500 | 2,250 100.00% |
| ONGC | 26-May-26 | CE | 290.00 | 12.65 | -1.55 -10.92% |
12.65 12.65 |
2,250 | 1 | 0.28 | 2,250 | 2,250 0.00% |
| SBIN | 26-May-26 | CE | 1,120.00 | 16.50 | -124.75 -88.32% |
18.25 12.75 |
2,250 | 3 | 0.36 | 750 | 750 0.00% |
| SBIN | 28-Apr-26 | CE | 1,225.00 | 0.85 | -0.10 -10.53% |
0.85 0.85 |
2,250 | 3 | 0.02 | 8,250 | 1,500 22.22% |
| SBIN | 28-Apr-26 | CE | 1,270.00 | 0.40 | -0.20 -33.33% |
0.45 0.40 |
2,250 | 3 | 0.01 | 28,500 | -750 -2.56% |
| NIFTY | 05-May-26 | CE | 25,300.00 | 36.10 | 0.60 1.69% |
40.80 33.00 |
2,210 | 34 | 0.78 | 1,885 | 65 3.57% |
| NIFTY | 26-May-26 | CE | 23,050.00 | 922.50 | 86.90 10.40% |
922.50 802.65 |
2,210 | 34 | 19.39 | 3,705 | 390 11.76% |
| CUMMINSIND | 28-Apr-26 | CE | 3,800.00 | 870.00 | -50.00 -5.43% |
880.00 840.00 |
2,200 | 11 | 18.96 | 1,400 | -400 -22.22% |
| EICHERMOT | 28-Apr-26 | CE | 7,900.00 | 6.00 | -1.90 -24.05% |
6.25 4.80 |
2,200 | 22 | 0.12 | 10,400 | 200 1.96% |
| HDFCBANK | 26-May-26 | CE | 755.00 | 42.00 | -1.75 -4.00% |
42.00 42.00 |
2,200 | 4 | 0.92 | 2,750 | 0 0.00% |
| HDFCBANK | 26-May-26 | CE | 1,020.00 | 1.50 | -0.75 -33.33% |
1.50 1.50 |
2,200 | 4 | 0.03 | 4,950 | 550 12.50% |
| HDFCBANK | 30-Jun-26 | CE | 800.00 | 32.00 | -3.90 -10.86% |
34.75 32.00 |
2,200 | 4 | 0.73 | 2,200 | 1,650 300.00% |
| HYUNDAI | 28-Apr-26 | CE | 1,820.00 | 25.95 | 1.60 6.57% |
27.00 24.00 |
2,200 | 8 | 0.58 | 11,825 | 1,100 10.26% |
| HDFCLIFE | 28-Apr-26 | CE | 595.00 | 11.30 | -1.80 -13.74% |
11.30 10.50 |
2,200 | 2 | 0.24 | 200,200 | -2,200 -1.09% |
| MUTHOOTFIN | 28-Apr-26 | CE | 3,750.00 | 10.00 | -3.55 -26.20% |
13.55 10.00 |
2,200 | 8 | 0.24 | 1,100 | 825 300.00% |
| BAJAJ-AUTO | 26-May-26 | CE | 9,000.00 | 456.70 | 32.70 7.71% |
480.00 390.00 |
2,175 | 29 | 9.51 | 1,800 | 1,350 300.00% |
| ADANIENT | 26-May-26 | CE | 2,120.00 | 42.00 | -13.40 -24.19% |
49.70 42.00 |
2,163 | 7 | 1.00 | 3,090 | 309 11.11% |
| ADANIENT | 28-Apr-26 | CE | 1,700.00 | 217.50 | -17.45 -7.43% |
220.00 209.40 |
2,163 | 7 | 4.65 | 191,271 | -309 -0.16% |
| NIFTY | 05-May-26 | CE | 22,400.00 | 1,163.65 | 244.00 26.53% |
1,165.15 1,106.70 |
2,145 | 33 | 24.86 | 2,145 | 2,145 0.00% |
| BANKNIFTY | 26-May-26 | CE | 51,000.00 | 3,386.20 | -43.45 -1.27% |
3,431.00 2,990.60 |
2,130 | 71 | 67.60 | 14,850 | -270 -1.79% |
| ABB | 28-Apr-26 | CE | 6,950.00 | 27.50 | -5.50 -16.67% |
27.50 17.75 |
2,125 | 17 | 0.49 | 2,000 | 1,125 128.57% |
| FORCEMOT | 28-Apr-26 | CE | 21,500.00 | 548.00 | -445.75 -44.86% |
761.55 514.15 |
2,125 | 85 | 13.50 | 1,875 | 900 92.31% |
| TORNTPOWER | 28-Apr-26 | CE | 1,440.00 | 34.75 | -27.15 -43.86% |
34.75 26.65 |
2,125 | 5 | 0.67 | 1,275 | 1,275 0.00% |
| APLAPOLLO | 28-Apr-26 | CE | 2,060.00 | 15.40 | -5.95 -27.87% |
15.45 14.50 |
2,100 | 6 | 0.32 | 15,050 | -1,400 -8.51% |
| AMBUJACEM | 28-Apr-26 | CE | 550.00 | 0.10 | -0.05 -33.33% |
0.10 0.10 |
2,100 | 2 | 0.00 | 162,750 | 0 0.00% |
| HINDALCO | 26-May-26 | CE | 840.00 | 137.95 | 16.60 13.68% |
137.95 137.95 |
2,100 | 3 | 2.90 | 2,100 | 2,100 0.00% |
| HINDALCO | 26-May-26 | CE | 850.00 | 131.00 | 57.05 77.15% |
131.00 129.90 |
2,100 | 3 | 2.74 | 2,100 | 2,100 0.00% |
| LTM | 28-Apr-26 | CE | 4,100.00 | 375.00 | 105.20 38.99% |
375.00 325.00 |
2,100 | 14 | 7.57 | 63,600 | -1,200 -1.85% |
| LT | 28-Apr-26 | CE | 4,180.00 | 11.30 | -1.70 -13.08% |
12.05 9.85 |
2,100 | 12 | 0.23 | 3,500 | 700 25.00% |
| LT | 28-Apr-26 | CE | 4,520.00 | 2.05 | -0.30 -12.77% |
2.10 1.75 |
2,100 | 12 | 0.04 | 19,250 | 175 0.92% |
| MAXHEALTH | 26-May-26 | CE | 1,030.00 | 10.10 | -3.30 -24.63% |
10.10 10.00 |
2,100 | 4 | 0.21 | 23,100 | -525 -2.22% |
| PHOENIXLTD | 28-Apr-26 | CE | 1,800.00 | 4.50 | -112.20 -96.14% |
4.90 3.15 |
2,100 | 6 | 0.09 | 700 | 700 0.00% |
| NIFTY | 26-May-26 | CE | 22,400.00 | 1,333.00 | 42.00 3.25% |
1,340.00 1,149.55 |
2,080 | 32 | 26.35 | 4,485 | -910 -16.87% |
| NIFTY | 30-Jun-26 | CE | 22,700.00 | 1,354.55 | 13.75 1.03% |
1,354.60 1,213.35 |
2,080 | 32 | 26.51 | 8,970 | -195 -2.13% |
| BANKNIFTY | 28-Apr-26 | CE | 59,700.00 | 23.45 | -2.55 -9.81% |
28.95 20.25 |
2,040 | 68 | 0.48 | 7,530 | 30 0.40% |
| MIDCPNIFTY | 28-Apr-26 | CE | 15,500.00 | 1.40 | -0.25 -15.15% |
1.65 1.40 |
2,040 | 12 | 0.03 | 61,920 | 120 0.19% |
| ADANIENSOL | 26-May-26 | CE | 1,120.00 | 24.95 | -60.90 -70.94% |
24.95 24.70 |
2,025 | 3 | 0.50 | 2,025 | 2,025 0.00% |
| HINDPETRO | 26-May-26 | CE | 420.00 | 2.30 | -11.70 -83.57% |
2.30 2.30 |
2,025 | 1 | 0.05 | 6,075 | 2,025 50.00% |
| NIFTY | 05-May-26 | CE | 25,450.00 | 27.90 | -1.50 -5.10% |
30.85 22.75 |
2,015 | 31 | 0.54 | 1,495 | 0 0.00% |
| NIFTY | 07-Apr-26 | CE | 21,750.00 | 1,378.00 | 145.70 11.82% |
1,378.00 1,053.55 |
2,015 | 31 | 24.10 | 12,220 | -845 -6.47% |
| NIFTY | 26-May-26 | CE | 22,650.00 | 1,158.85 | 16.30 1.43% |
1,166.60 1,011.95 |
2,015 | 31 | 21.96 | 2,015 | -195 -8.82% |
| NIFTY | 30-Jun-26 | CE | 23,850.00 | 692.70 | 15.95 2.36% |
693.80 595.25 |
2,015 | 31 | 13.31 | 2,990 | -845 -22.03% |
| NIFTY | 30-Jun-26 | CE | 24,200.00 | 538.05 | 14.50 2.77% |
538.15 481.65 |
2,015 | 31 | 10.37 | 6,240 | -195 -3.03% |
| BANKNIFTY | 28-Apr-26 | CE | 62,100.00 | 11.50 | -0.25 -2.13% |
11.50 9.70 |
2,010 | 67 | 0.22 | 1,620 | -240 -12.90% |
| ABB | 28-Apr-26 | CE | 6,550.00 | 100.15 | 0.10 0.10% |
110.00 66.65 |
2,000 | 16 | 1.82 | 2,750 | 125 4.76% |
| ALKEM | 28-Apr-26 | CE | 5,850.00 | 5.60 | -4.20 -42.86% |
16.50 5.60 |
2,000 | 16 | 0.25 | 1,625 | 250 18.18% |
| GRASIM | 28-Apr-26 | CE | 2,920.00 | 9.10 | -1.80 -16.51% |
10.00 8.80 |
2,000 | 8 | 0.18 | 10,750 | -1,500 -12.24% |
| INFY | 26-May-26 | CE | 1,340.00 | 62.30 | 30.55 96.22% |
62.30 58.00 |
2,000 | 5 | 1.20 | 1,600 | 1,600 0.00% |
| INFY | 28-Apr-26 | CE | 1,840.00 | 0.40 | -0.30 -42.86% |
0.80 0.40 |
2,000 | 5 | 0.01 | 31,600 | 400 1.28% |
| KOTAKBANK | 26-May-26 | CE | 380.00 | 9.40 | -48.30 -83.71% |
9.40 9.40 |
2,000 | 1 | 0.19 | 2,000 | 2,000 0.00% |
| KOTAKBANK | 26-May-26 | CE | 390.00 | 6.50 | 0.25 4.00% |
6.50 6.50 |
2,000 | 1 | 0.13 | 6,000 | 2,000 50.00% |
| KOTAKBANK | 28-Apr-26 | CE | 415.00 | 0.45 | -0.05 -10.00% |
0.45 0.45 |
2,000 | 1 | 0.01 | 154,000 | -2,000 -1.28% |
| KOTAKBANK | 28-Apr-26 | CE | 480.00 | 0.05 | 0.00 0.00% |
0.05 0.05 |
2,000 | 1 | 0.00 | 68,000 | 0 0.00% |
| KOTAKBANK | 28-Apr-26 | CE | 490.00 | 0.10 | 0.00 0.00% |
0.10 0.10 |
2,000 | 1 | 0.00 | 8,000 | 0 0.00% |
| PIDILITIND | 28-Apr-26 | CE | 1,200.00 | 105.00 | -4.00 -3.67% |
105.00 105.00 |
2,000 | 4 | 2.10 | 7,500 | 1,500 25.00% |
| RELIANCE | 28-Apr-26 | CE | 1,210.00 | 95.55 | -139.40 -59.33% |
104.15 95.55 |
2,000 | 4 | 1.97 | 1,000 | 1,000 0.00% |
| RELIANCE | 28-Apr-26 | CE | 1,720.00 | 2.10 | -0.90 -30.00% |
2.40 1.20 |
2,000 | 4 | 0.03 | - | 0 0.00% |
| SOLARINDS | 28-Apr-26 | CE | 14,700.00 | 124.45 | 1.75 1.43% |
135.00 118.40 |
2,000 | 40 | 2.51 | 1,100 | 100 10.00% |
| SRF | 28-Apr-26 | CE | 2,860.00 | 2.80 | -3.60 -56.25% |
8.95 2.80 |
2,000 | 10 | 0.10 | 11,200 | 0 0.00% |
| TORNTPHARM | 28-Apr-26 | CE | 4,440.00 | 11.30 | -1.80 -13.74% |
11.30 9.75 |
2,000 | 8 | 0.20 | 750 | -750 -50.00% |
| BANKNIFTY | 28-Apr-26 | CE | 49,500.00 | 3,880.00 | -102.30 -2.57% |
3,880.00 3,278.65 |
1,980 | 66 | 69.87 | 24,450 | 30 0.12% |
| BPCL | 26-May-26 | CE | 290.00 | 10.90 | -1.90 -14.84% |
10.90 10.90 |
1,975 | 1 | 0.22 | 7,900 | 1,975 33.33% |
| BPCL | 26-May-26 | CE | 305.00 | 7.00 | -1.10 -13.58% |
7.00 7.00 |
1,975 | 1 | 0.14 | 1,975 | 1,975 0.00% |
| BPCL | 26-May-26 | CE | 310.00 | 6.15 | -66.05 -91.48% |
6.15 6.15 |
1,975 | 1 | 0.12 | 1,975 | 1,975 0.00% |
| BANKNIFTY | 28-Apr-26 | CE | 61,100.00 | 14.60 | -0.95 -6.11% |
15.50 12.00 |
1,950 | 65 | 0.28 | 10,080 | -600 -5.62% |
| BANKNIFTY | 30-Jun-26 | CE | 57,500.00 | 678.00 | -36.55 -5.12% |
690.00 561.95 |
1,950 | 65 | 12.09 | 1,320 | 600 83.33% |
| BLUESTARCO | 28-Apr-26 | CE | 1,280.00 | 266.35 | -150.05 -36.04% |
266.35 252.70 |
1,950 | 6 | 5.06 | 975 | 975 0.00% |
| INDIGO | 26-May-26 | CE | 4,150.00 | 317.60 | 64.60 25.53% |
369.10 317.60 |
1,950 | 13 | 6.70 | 150 | 0 0.00% |
| NIFTY | 26-May-26 | CE | 24,650.00 | 196.00 | -2.55 -1.28% |
196.25 164.85 |
1,950 | 30 | 3.63 | 7,865 | 520 7.08% |
| NIFTY | 26-May-26 | CE | 26,100.00 | 35.60 | -2.90 -7.53% |
40.95 33.15 |
1,950 | 30 | 0.73 | 6,825 | 390 6.06% |
| PNBHOUSING | 26-May-26 | CE | 680.00 | 145.25 | -32.80 -18.42% |
145.25 145.25 |
1,950 | 3 | 2.83 | 1,950 | 1,950 0.00% |
| PNBHOUSING | 26-May-26 | CE | 710.00 | 119.75 | 36.50 43.84% |
119.75 119.75 |
1,950 | 3 | 2.34 | 1,950 | 1,950 0.00% |
| PNBHOUSING | 28-Apr-26 | CE | 770.00 | 62.75 | -5.25 -7.72% |
65.00 62.75 |
1,950 | 3 | 1.24 | 13,000 | -650 -4.76% |
| WAAREEENER | 26-May-26 | CE | 3,400.00 | 92.00 | 4.50 5.14% |
92.00 82.00 |
1,925 | 11 | 1.73 | 2,100 | 1,750 500.00% |
| BANKNIFTY | 26-May-26 | CE | 55,800.00 | 760.00 | -120.00 -13.64% |
760.00 692.25 |
1,920 | 64 | 13.96 | 2,400 | 1,080 81.82% |
| BANKNIFTY | 26-May-26 | CE | 56,600.00 | 574.80 | 29.00 5.31% |
603.85 492.00 |
1,920 | 64 | 10.64 | 1,650 | 0 0.00% |
| BANKNIFTY | 28-Apr-26 | CE | 61,800.00 | 12.10 | -0.90 -6.92% |
15.00 10.00 |
1,920 | 64 | 0.23 | 9,750 | -150 -1.52% |
| BANKNIFTY | 30-Jun-26 | CE | 55,000.00 | 1,614.95 | -20.15 -1.23% |
1,644.00 1,375.45 |
1,920 | 64 | 28.21 | 3,990 | 150 3.91% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,975.00 | 245.75 | 4.85 2.01% |
245.75 196.85 |
1,920 | 3 | 4.18 | 5,160 | -240 -4.44% |
| BHARTIARTL | 28-Apr-26 | CE | 1,600.00 | 219.45 | 25.75 13.29% |
219.45 215.00 |
1,900 | 4 | 4.15 | 62,700 | 475 0.76% |
| PGEL | 26-May-26 | CE | 400.00 | 48.00 | -11.95 -19.93% |
48.00 48.00 |
1,900 | 2 | 0.91 | 1,900 | 1,900 0.00% |
| PGEL | 28-Apr-26 | CE | 650.00 | 0.40 | 0.05 14.29% |
0.45 0.40 |
1,900 | 2 | 0.01 | 2,850 | 1,900 200.00% |
| POWERGRID | 26-May-26 | CE | 285.00 | 21.85 | -10.40 -32.25% |
21.85 21.85 |
1,900 | 1 | 0.42 | 1,900 | 1,900 0.00% |
| POWERGRID | 26-May-26 | CE | 295.00 | 14.35 | -11.60 -44.70% |
14.35 14.35 |
1,900 | 1 | 0.27 | 1,900 | 1,900 0.00% |
| POWERGRID | 26-May-26 | CE | 310.00 | 7.00 | 0.00 0.00% |
7.00 7.00 |
1,900 | 1 | 0.13 | 13,300 | 1,900 16.67% |
| POWERGRID | 28-Apr-26 | CE | 270.00 | 28.10 | 2.60 10.20% |
28.10 28.10 |
1,900 | 1 | 0.53 | 254,600 | 0 0.00% |
| NIFTY | 30-Jun-26 | CE | 24,550.00 | 411.55 | 30.20 7.92% |
411.55 396.95 |
1,885 | 29 | 7.63 | 4,160 | 0 0.00% |
| CHOLAFIN | 26-May-26 | CE | 1,500.00 | 44.50 | 7.95 21.75% |
44.50 43.00 |
1,875 | 3 | 0.83 | 1,250 | 1,250 0.00% |
| CHOLAFIN | 28-Apr-26 | CE | 1,340.00 | 98.25 | 3.10 3.26% |
100.00 98.25 |
1,875 | 3 | 1.85 | 68,125 | 625 0.93% |
| DRREDDY | 26-May-26 | CE | 1,090.00 | 125.00 | -10.90 -8.02% |
125.00 125.00 |
1,875 | 3 | 2.34 | 1,875 | -1,875 -50.00% |
| DRREDDY | 28-Apr-26 | CE | 1,500.00 | 0.50 | 0.00 0.00% |
0.50 0.50 |
1,875 | 3 | 0.01 | 25,000 | -1,875 -6.98% |
| JINDALSTEL | 26-May-26 | CE | 1,020.00 | 147.75 | -93.10 -38.65% |
147.75 147.75 |
1,875 | 3 | 2.77 | 1,875 | 1,875 0.00% |
| JINDALSTEL | 26-May-26 | CE | 1,040.00 | 131.90 | -92.15 -41.13% |
131.90 131.90 |
1,875 | 3 | 2.47 | 1,875 | 1,875 0.00% |
| JINDALSTEL | 28-Apr-26 | CE | 1,000.00 | 172.00 | 42.70 33.02% |
172.00 150.00 |
1,875 | 3 | 2.95 | 1,250 | 1,250 0.00% |
| JINDALSTEL | 28-Apr-26 | CE | 1,050.00 | 119.00 | 26.20 28.23% |
119.00 99.00 |
1,875 | 3 | 2.06 | 5,000 | 0 0.00% |
| JINDALSTEL | 28-Apr-26 | CE | 1,380.00 | 1.45 | -0.60 -29.27% |
1.45 1.25 |
1,875 | 3 | 0.02 | 5,000 | 1,875 60.00% |
| COFORGE | 26-May-26 | CE | 1,000.00 | 256.10 | 7.20 2.89% |
256.10 223.95 |
1,875 | 5 | 4.62 | 1,125 | 1,125 0.00% |
| NAM-INDIA | 28-Apr-26 | CE | 700.00 | 136.45 | 2.60 1.94% |
136.45 136.45 |
1,875 | 3 | 2.56 | 2,500 | -1,875 -42.86% |
| AXISBANK | 26-May-26 | CE | 1,380.00 | 18.00 | 0.10 0.56% |
18.05 15.30 |
1,875 | 3 | 0.32 | 30,000 | 0 0.00% |
| ADANIENT | 28-Apr-26 | CE | 1,780.00 | 145.45 | -22.75 -13.53% |
166.90 145.45 |
1,854 | 6 | 2.87 | 93,009 | -618 -0.66% |
| ICICIPRULI | 28-Apr-26 | CE | 515.00 | 19.55 | 0.55 2.89% |
19.55 19.00 |
1,850 | 2 | 0.36 | 1,850 | 0 0.00% |
| MARUTI | 28-Apr-26 | CE | 12,300.00 | 726.85 | 67.55 10.25% |
726.85 604.00 |
1,850 | 37 | 12.83 | 8,800 | 300 3.53% |
| BANKNIFTY | 26-May-26 | CE | 51,500.00 | 2,991.85 | -127.05 -4.07% |
3,050.00 2,624.10 |
1,830 | 61 | 50.24 | 5,940 | -420 -6.60% |
| NIFTY | 29-Dec-26 | CE | 21,000.00 | 3,500.00 | 43.75 1.27% |
3,500.00 3,410.00 |
1,820 | 28 | 62.62 | 28,870 | 130 0.45% |
| NIFTY | 30-Jun-26 | CE | 23,700.00 | 791.25 | 36.65 4.86% |
791.25 702.45 |
1,820 | 28 | 13.45 | 4,160 | 325 8.47% |
| DMART | 28-Apr-26 | CE | 4,100.00 | 410.00 | -61.25 -13.00% |
454.25 410.00 |
1,800 | 12 | 7.69 | 51,300 | -900 -1.72% |
| BANKNIFTY | 28-Apr-26 | CE | 61,700.00 | 11.40 | -0.70 -5.79% |
14.20 10.90 |
1,800 | 60 | 0.22 | 3,540 | 30 0.85% |
| ZYDUSLIFE | 28-Apr-26 | CE | 820.00 | 63.60 | 9.60 17.78% |
63.60 63.20 |
1,800 | 2 | 1.14 | 1,800 | 900 100.00% |
| COLPAL | 28-Apr-26 | CE | 2,300.00 | 0.90 | -0.35 -28.00% |
1.00 0.90 |
1,800 | 8 | 0.02 | 27,000 | 450 1.69% |
| DIXON | 26-May-26 | CE | 11,000.00 | 471.40 | 42.55 9.92% |
475.25 402.95 |
1,800 | 36 | 7.91 | 4,750 | 450 10.47% |
| DIXON | 28-Apr-26 | CE | 9,300.00 | 1,078.00 | 58.50 5.74% |
1,095.35 999.05 |
1,800 | 36 | 19.30 | 4,700 | 1,550 49.21% |
| EXIDEIND | 26-May-26 | CE | 290.00 | 23.70 | -30.90 -56.59% |
23.70 23.70 |
1,800 | 1 | 0.43 | 1,800 | 1,800 0.00% |
| EXIDEIND | 28-Apr-26 | CE | 335.00 | 2.10 | 0.00 0.00% |
2.10 2.10 |
1,800 | 1 | 0.04 | 86,400 | 0 0.00% |
| EICHERMOT | 26-May-26 | CE | 7,500.00 | 63.00 | -20.00 -24.10% |
65.85 63.00 |
1,800 | 18 | 1.14 | 1,600 | 1,400 700.00% |
| TRENT | 26-May-26 | CE | 3,200.00 | 683.10 | -156.35 -18.63% |
683.10 668.10 |
1,800 | 18 | 12.11 | 1,800 | 1,800 0.00% |
| MAZDOCK | 28-Apr-26 | CE | 1,940.00 | 405.70 | 62.70 18.28% |
413.55 389.20 |
1,800 | 9 | 7.25 | 1,000 | 200 25.00% |
| BOSCHLTD | 28-Apr-26 | CE | 33,750.00 | 1,300.00 | 23.15 1.81% |
1,316.30 974.90 |
1,800 | 72 | 21.30 | 2,300 | 100 4.55% |
| MIDCPNIFTY | 28-Apr-26 | CE | 13,825.00 | 29.80 | -4.10 -12.09% |
33.15 26.95 |
1,800 | 9 | 0.56 | 2,520 | 360 16.67% |
| MIDCPNIFTY | 28-Apr-26 | CE | 14,075.00 | 14.60 | -4.30 -22.75% |
16.90 13.85 |
1,800 | 1 | 0.27 | 14,280 | 1,320 10.19% |
| MANKIND | 28-Apr-26 | CE | 2,160.00 | 26.35 | 4.75 21.99% |
26.35 20.35 |
1,800 | 8 | 0.41 | 2,925 | -450 -13.33% |
| PATANJALI | 26-May-26 | CE | 460.00 | 26.50 | -51.15 -65.87% |
26.50 26.50 |
1,800 | 2 | 0.48 | 1,800 | 1,800 0.00% |
| TIINDIA | 28-Apr-26 | CE | 2,660.00 | 83.10 | 4.25 5.39% |
83.15 71.90 |
1,800 | 9 | 1.44 | 2,400 | 200 9.09% |
| NIFTY | 05-May-26 | CE | 22,200.00 | 1,247.70 | 182.90 17.18% |
1,284.70 1,245.10 |
1,755 | 27 | 22.20 | 1,755 | 1,755 0.00% |
| NIFTY | 26-May-26 | CE | 23,750.00 | 527.80 | 24.75 4.92% |
529.65 464.25 |
1,755 | 27 | 8.57 | 3,120 | -585 -15.79% |
| NIFTY | 30-Jun-26 | CE | 23,600.00 | 821.55 | 41.95 5.38% |
821.55 729.95 |
1,755 | 27 | 13.75 | 3,445 | 845 32.50% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,580.00 | 128.05 | 3.30 2.65% |
130.70 110.10 |
1,750 | 7 | 2.19 | 22,000 | 0 0.00% |
| APLAPOLLO | 28-Apr-26 | CE | 1,840.00 | 84.25 | -202.40 -70.61% |
84.25 84.25 |
1,750 | 5 | 1.47 | 1,750 | 1,750 0.00% |
| PHOENIXLTD | 28-Apr-26 | CE | 1,520.00 | 107.05 | 27.45 34.48% |
107.05 79.60 |
1,750 | 5 | 1.68 | 21,000 | -350 -1.64% |
| SIEMENS | 28-Apr-26 | CE | 2,900.00 | 224.00 | 4.75 2.17% |
225.00 195.00 |
1,750 | 10 | 3.75 | 13,300 | 700 5.56% |
| SOLARINDS | 28-Apr-26 | CE | 13,700.00 | 400.00 | 261.75 189.33% |
418.35 351.15 |
1,750 | 35 | 6.77 | 800 | 650 433.33% |
| SUNPHARMA | 28-Apr-26 | CE | 1,560.00 | 153.95 | 4.30 2.87% |
154.00 148.15 |
1,750 | 5 | 2.63 | 9,100 | 350 4.00% |
| SUNPHARMA | 28-Apr-26 | CE | 1,580.00 | 148.75 | 16.45 12.43% |
148.75 142.15 |
1,750 | 5 | 2.55 | 25,900 | -350 -1.33% |
| ULTRACEMCO | 28-Apr-26 | CE | 10,500.00 | 626.90 | -52.05 -7.67% |
654.00 609.00 |
1,750 | 35 | 11.20 | 26,550 | 950 3.71% |
| WAAREEENER | 28-Apr-26 | CE | 2,900.00 | 259.60 | -4.05 -1.54% |
278.30 251.40 |
1,750 | 10 | 4.62 | 5,950 | -350 -5.56% |
| BANKNIFTY | 28-Apr-26 | CE | 49,900.00 | 3,500.00 | 15.95 0.46% |
3,500.00 3,189.95 |
1,740 | 58 | 56.76 | 8,970 | -120 -1.32% |
| BANKNIFTY | 28-Apr-26 | CE | 63,600.00 | 8.50 | -0.15 -1.73% |
8.65 5.05 |
1,740 | 58 | 0.13 | 720 | 420 140.00% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 8,500.00 | 654.00 | 74.95 12.94% |
654.00 543.95 |
1,725 | 23 | 9.95 | 16,800 | -150 -0.88% |
| PREMIERENE | 26-May-26 | CE | 950.00 | 59.00 | 11.45 24.08% |
59.00 59.00 |
1,725 | 3 | 1.02 | 1,725 | 1,725 0.00% |
| OFSS | 28-Apr-26 | CE | 6,700.00 | 567.70 | 98.05 20.88% |
580.00 525.00 |
1,725 | 23 | 9.70 | 9,375 | -225 -2.34% |
| BANKNIFTY | 28-Apr-26 | CE | 62,800.00 | 9.00 | -1.20 -11.76% |
10.00 8.75 |
1,710 | 57 | 0.16 | 2,370 | -270 -10.23% |
| INDUSTOWER | 28-Apr-26 | CE | 475.00 | 1.30 | -0.55 -29.73% |
1.30 1.30 |
1,700 | 1 | 0.02 | 30,600 | 0 0.00% |
| DIXON | 28-Apr-26 | CE | 11,900.00 | 90.10 | 0.20 0.22% |
92.55 76.00 |
1,700 | 34 | 1.47 | 6,950 | 50 0.72% |
| DIXON | 28-Apr-26 | CE | 12,300.00 | 56.75 | 0.10 0.18% |
58.25 46.65 |
1,700 | 34 | 0.96 | 3,450 | 1,000 40.82% |
| KPITTECH | 28-Apr-26 | CE | 920.00 | 1.30 | -13.85 -91.42% |
1.40 1.20 |
1,700 | 4 | 0.02 | 1,275 | 850 200.00% |
| TORNTPOWER | 28-Apr-26 | CE | 1,330.00 | 99.90 | 10.90 12.25% |
99.90 97.85 |
1,700 | 4 | 1.68 | 101,575 | -850 -0.83% |
| TORNTPOWER | 28-Apr-26 | CE | 1,420.00 | 42.25 | 1.70 4.19% |
42.60 39.05 |
1,700 | 4 | 0.71 | 4,675 | 850 22.22% |
| TORNTPOWER | 28-Apr-26 | CE | 1,760.00 | 1.60 | -0.60 -27.27% |
1.90 1.60 |
1,700 | 4 | 0.03 | 19,550 | 0 0.00% |
| NIFTY | 26-May-26 | CE | 22,850.00 | 1,019.90 | 51.55 5.32% |
1,023.65 900.25 |
1,690 | 26 | 16.47 | 1,820 | -130 -6.67% |
| NIFTY | 30-Jun-26 | CE | 24,050.00 | 589.75 | 39.10 7.10% |
599.20 508.95 |
1,690 | 26 | 9.52 | 5,785 | -780 -11.88% |
| NIFTY | 30-Jun-26 | CE | 24,300.00 | 498.00 | 11.40 2.34% |
498.00 421.20 |
1,690 | 26 | 7.95 | 10,985 | -390 -3.43% |
| BANKNIFTY | 26-May-26 | CE | 65,000.00 | 26.00 | -2.85 -9.88% |
30.00 25.00 |
1,680 | 56 | 0.45 | 11,490 | 330 2.96% |
| BANKNIFTY | 30-Jun-26 | CE | 55,500.00 | 1,349.80 | -84.95 -5.92% |
1,349.80 1,200.00 |
1,680 | 56 | 20.88 | 6,060 | 0 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,100.00 | 743.20 | -5.75 -0.77% |
752.00 675.00 |
1,680 | 8 | 11.86 | 23,760 | -720 -2.94% |
| SHREECEM | 28-Apr-26 | CE | 23,000.00 | 882.95 | -149.45 -14.48% |
964.75 800.00 |
1,675 | 67 | 14.61 | 9,175 | 250 2.80% |
| PAGEIND | 28-Apr-26 | CE | 34,000.00 | 1,603.20 | 7.75 0.49% |
1,712.90 1,405.00 |
1,665 | 111 | 25.52 | 3,435 | -450 -11.58% |
| AUROPHARMA | 28-Apr-26 | CE | 1,160.00 | 182.50 | 46.00 33.70% |
182.50 182.50 |
1,650 | 3 | 3.01 | 1,650 | 0 0.00% |
| BAJAJHLDNG | 28-Apr-26 | CE | 10,500.00 | 29.00 | 2.75 10.48% |
30.95 22.00 |
1,650 | 33 | 0.42 | 1,300 | 450 52.94% |
| BANKNIFTY | 28-Apr-26 | CE | 60,800.00 | 17.70 | 0.70 4.12% |
17.75 13.80 |
1,650 | 55 | 0.26 | 8,880 | 0 0.00% |
| DLF | 26-May-26 | CE | 600.00 | 11.00 | 1.00 10.00% |
11.00 10.50 |
1,650 | 2 | 0.18 | 2,475 | 825 50.00% |
| HDFCBANK | 26-May-26 | CE | 700.00 | 85.05 | -1.15 -1.33% |
87.50 85.05 |
1,650 | 3 | 1.43 | 46,200 | 1,100 2.44% |
| HDFCBANK | 26-May-26 | CE | 810.00 | 21.15 | -96.05 -81.95% |
21.15 17.60 |
1,650 | 3 | 0.33 | 550 | 550 0.00% |
| SOLARINDS | 26-May-26 | CE | 14,000.00 | 588.15 | 113.15 23.82% |
588.15 470.05 |
1,650 | 33 | 8.03 | 2,650 | 1,500 130.43% |
| SHRIRAMFIN | 26-May-26 | CE | 1,040.00 | 20.00 | -3.50 -14.89% |
20.00 18.50 |
1,650 | 2 | 0.32 | 13,200 | 0 0.00% |
| SHRIRAMFIN | 26-May-26 | CE | 1,060.00 | 15.70 | -0.90 -5.42% |
16.60 15.70 |
1,650 | 2 | 0.27 | 12,375 | 0 0.00% |
| APOLLOHOSP | 28-Apr-26 | CE | 7,850.00 | 44.10 | -12.25 -21.74% |
55.65 41.60 |
1,625 | 13 | 0.71 | 3,750 | 250 7.14% |
| NIFTY | 26-May-26 | CE | 23,950.00 | 424.25 | 15.85 3.88% |
430.00 350.00 |
1,625 | 25 | 6.53 | 4,095 | 0 0.00% |
| NIFTY | 30-Jun-26 | CE | 24,750.00 | 344.50 | 87.25 33.92% |
344.90 312.00 |
1,625 | 25 | 5.38 | 4,680 | 325 7.46% |
| ITC | 26-May-26 | CE | 315.00 | 5.40 | -17.95 -76.87% |
5.40 5.40 |
1,600 | 1 | 0.09 | 1,600 | 1,600 0.00% |
| ITC | 26-May-26 | CE | 380.00 | 0.40 | -0.05 -11.11% |
0.40 0.40 |
1,600 | 1 | 0.01 | 17,600 | 1,600 10.00% |
| ITC | 28-Apr-26 | CE | 270.00 | 27.00 | 0.95 3.65% |
27.00 27.00 |
1,600 | 1 | 0.43 | 353,600 | 1,600 0.45% |
| ITC | 28-Apr-26 | CE | 353.50 | 0.20 | -0.05 -20.00% |
0.20 0.20 |
1,600 | 1 | 0.00 | 60,800 | -1,600 -2.56% |
| ITC | 30-Jun-26 | CE | 310.00 | 9.50 | 1.75 22.58% |
9.50 9.50 |
1,600 | 1 | 0.15 | 1,600 | 1,600 0.00% |
| ITC | 30-Jun-26 | CE | 320.00 | 6.40 | -0.10 -1.54% |
6.40 6.40 |
1,600 | 1 | 0.10 | 3,200 | 1,600 100.00% |
| TRENT | 26-May-26 | CE | 4,000.00 | 156.00 | -9.00 -5.45% |
178.00 151.25 |
1,600 | 16 | 2.55 | 1,700 | 1,200 240.00% |
| MFSL | 28-Apr-26 | CE | 1,280.00 | 205.00 | 0.00 0.00% |
205.00 205.00 |
1,600 | 4 | 3.28 | 3,200 | 1,600 100.00% |
| MFSL | 28-Apr-26 | CE | 1,480.00 | 54.85 | -105.10 -65.71% |
54.85 50.80 |
1,600 | 4 | 0.84 | 800 | 800 0.00% |
| SOLARINDS | 28-Apr-26 | CE | 12,500.00 | 1,112.00 | 72.20 6.94% |
1,143.00 1,025.00 |
1,600 | 32 | 17.51 | 15,550 | -50 -0.32% |
| TMPV | 28-Apr-26 | CE | 260.00 | 46.80 | -3.55 -7.05% |
47.50 46.80 |
1,600 | 2 | 0.75 | 276,800 | 0 0.00% |
| TATATECH | 28-Apr-26 | CE | 650.00 | 1.00 | 0.00 0.00% |
1.00 0.80 |
1,600 | 2 | 0.01 | 35,200 | 1,600 4.76% |
| BANKNIFTY | 28-Apr-26 | CE | 60,200.00 | 19.50 | -2.15 -9.93% |
22.60 16.65 |
1,590 | 53 | 0.30 | 8,820 | -60 -0.68% |
| COLPAL | 28-Apr-26 | CE | 2,160.00 | 2.10 | 0.00 0.00% |
2.20 1.90 |
1,575 | 7 | 0.03 | 5,625 | 0 0.00% |
| MANKIND | 28-Apr-26 | CE | 1,900.00 | 163.00 | 33.15 25.53% |
163.00 151.65 |
1,575 | 7 | 2.44 | 1,575 | 225 16.67% |
| PIIND | 28-Apr-26 | CE | 2,920.00 | 54.55 | -13.10 -19.36% |
54.70 51.80 |
1,575 | 9 | 0.84 | 12,075 | 875 7.81% |
| TCS | 28-Apr-26 | CE | 2,340.00 | 223.85 | 47.40 26.86% |
227.30 183.70 |
1,575 | 9 | 3.35 | 99,050 | -525 -0.53% |
| TVSMOTOR | 28-Apr-26 | CE | 3,380.00 | 188.45 | -14.85 -7.30% |
189.45 160.10 |
1,575 | 9 | 2.89 | 22,575 | 1,225 5.74% |
| BANKNIFTY | 26-May-26 | CE | 57,900.00 | 303.25 | -33.55 -9.96% |
325.45 252.80 |
1,560 | 52 | 4.49 | 3,390 | -90 -2.59% |
| NIFTY | 26-May-26 | CE | 23,850.00 | 476.65 | 10.05 2.15% |
483.75 409.50 |
1,560 | 24 | 6.87 | 3,835 | -910 -19.18% |
| NIFTY | 29-Dec-26 | CE | 22,500.00 | 2,394.00 | 45.10 1.92% |
2,394.00 2,250.00 |
1,560 | 24 | 36.22 | 13,780 | 975 7.61% |
| ADANIENT | 28-Apr-26 | CE | 1,760.00 | 167.65 | -15.30 -8.36% |
167.65 159.50 |
1,545 | 5 | 2.51 | 82,194 | -309 -0.37% |
| RVNL | 30-Jun-26 | CE | 270.00 | 12.00 | -8.10 -40.30% |
12.00 12.00 |
1,525 | 1 | 0.18 | 3,050 | 1,525 100.00% |
| ABB | 28-Apr-26 | CE | 5,950.00 | 410.20 | 34.15 9.08% |
410.20 376.05 |
1,500 | 12 | 5.91 | 3,125 | 0 0.00% |
| APOLLOHOSP | 28-Apr-26 | CE | 8,400.00 | 7.55 | -1.40 -15.64% |
8.55 6.70 |
1,500 | 12 | 0.12 | 10,375 | 1,125 12.16% |
| DMART | 28-Apr-26 | CE | 3,900.00 | 580.00 | -76.70 -11.68% |
652.00 580.00 |
1,500 | 10 | 9.30 | 67,050 | -300 -0.45% |
| BAJAJ-AUTO | 26-May-26 | CE | 10,200.00 | 77.35 | -365.05 -82.52% |
77.35 65.00 |
1,500 | 20 | 1.05 | 1,500 | 1,500 0.00% |
| BAJAJFINSV | 26-May-26 | CE | 1,700.00 | 86.00 | 9.30 12.13% |
86.00 70.00 |
1,500 | 6 | 1.16 | 2,750 | 1,000 57.14% |
| BHARATFORG | 26-May-26 | CE | 1,700.00 | 80.00 | -18.70 -18.95% |
80.00 75.00 |
1,500 | 3 | 1.17 | 1,500 | 1,500 0.00% |
| CIPLA | 26-May-26 | CE | 1,300.00 | 17.20 | 2.20 14.67% |
17.40 17.10 |
1,500 | 4 | 0.26 | 1,875 | 1,500 400.00% |
| CIPLA | 28-Apr-26 | CE | 1,370.00 | 1.60 | -0.20 -11.11% |
1.65 1.30 |
1,500 | 4 | 0.02 | 49,125 | 750 1.55% |
| GODREJCP | 26-May-26 | CE | 1,160.00 | 10.50 | -112.65 -91.47% |
10.50 10.50 |
1,500 | 3 | 0.16 | 1,500 | 1,500 0.00% |
| GRASIM | 28-Apr-26 | CE | 3,120.00 | 2.20 | -10.50 -82.68% |
2.20 2.00 |
1,500 | 6 | 0.03 | 750 | 250 50.00% |
| GLENMARK | 28-Apr-26 | CE | 2,040.00 | 124.00 | 7.25 6.21% |
124.00 100.25 |
1,500 | 4 | 1.73 | 6,375 | 750 13.33% |
| HDFCAMC | 26-May-26 | CE | 2,720.00 | 22.35 | -10.45 -31.86% |
28.00 22.15 |
1,500 | 5 | 0.36 | 2,100 | 1,500 250.00% |
| HDFCAMC | 28-Apr-26 | CE | 2,240.00 | 161.80 | -23.85 -12.85% |
174.50 160.80 |
1,500 | 5 | 2.48 | 3,900 | -900 -18.75% |
| HDFCAMC | 28-Apr-26 | CE | 2,720.00 | 7.25 | -3.90 -34.98% |
8.95 7.25 |
1,500 | 5 | 0.12 | 11,700 | 300 2.63% |
| HINDUNILVR | 28-Apr-26 | CE | 2,360.00 | 2.75 | 0.30 12.24% |
2.75 1.75 |
1,500 | 5 | 0.03 | 60,300 | 0 0.00% |
| INDIGO | 26-May-26 | CE | 4,800.00 | 72.00 | -26.20 -26.68% |
85.00 72.00 |
1,500 | 10 | 1.20 | 750 | -150 -16.67% |
| KFINTECH | 26-May-26 | CE | 780.00 | 118.35 | -11.25 -8.68% |
118.35 118.35 |
1,500 | 3 | 1.78 | 1,500 | 1,500 0.00% |
| KFINTECH | 28-Apr-26 | CE | 720.00 | 164.05 | 9.05 5.84% |
164.05 164.05 |
1,500 | 3 | 2.46 | 1,500 | -1,500 -50.00% |
| KFINTECH | 28-Apr-26 | CE | 800.00 | 94.95 | 6.15 6.93% |
94.95 91.90 |
1,500 | 3 | 1.40 | 1,500 | 0 0.00% |
| TRENT | 28-Apr-26 | CE | 3,000.00 | 816.60 | 48.30 6.29% |
816.65 815.45 |
1,500 | 15 | 12.24 | 20,100 | 300 1.52% |
| NESTLEIND | 28-Apr-26 | CE | 1,150.00 | 80.85 | 0.45 0.56% |
80.85 78.80 |
1,500 | 3 | 1.20 | 33,500 | -1,500 -4.29% |
| NTPC | 26-May-26 | CE | 385.00 | 9.00 | -13.90 -60.70% |
9.00 9.00 |
1,500 | 1 | 0.14 | 1,500 | 1,500 0.00% |
| NTPC | 28-Apr-26 | CE | 330.00 | 39.70 | 2.00 5.31% |
39.70 39.70 |
1,500 | 1 | 0.60 | 97,500 | 1,500 1.56% |
| SBIN | 26-May-26 | CE | 1,130.00 | 9.85 | -10.15 -50.75% |
16.05 9.85 |
1,500 | 2 | 0.19 | 1,500 | 0 0.00% |
| SBIN | 28-Apr-26 | CE | 920.00 | 111.15 | 1.40 1.28% |
115.20 111.15 |
1,500 | 2 | 1.70 | 42,750 | -750 -1.72% |
| TATAELXSI | 28-Apr-26 | CE | 3,900.00 | 498.55 | 66.35 15.35% |
502.00 498.55 |
1,500 | 15 | 7.50 | 4,900 | 900 22.50% |
| TORNTPHARM | 28-Apr-26 | CE | 4,420.00 | 15.30 | -52.60 -77.47% |
16.75 13.70 |
1,500 | 6 | 0.24 | 2,250 | 750 50.00% |
| VOLTAS | 28-Apr-26 | CE | 1,700.00 | 0.40 | -0.10 -20.00% |
0.85 0.40 |
1,500 | 4 | 0.01 | 46,500 | -1,125 -2.36% |
| NIFTY | 21-Apr-26 | CE | 22,450.00 | 931.20 | 77.55 9.08% |
931.20 753.50 |
1,495 | 23 | 12.60 | 3,315 | 780 30.77% |
| NIFTY | 26-May-26 | CE | 23,450.00 | 680.00 | 19.70 2.98% |
680.00 558.90 |
1,495 | 23 | 9.44 | 1,950 | 260 15.38% |
| NIFTY | 26-May-26 | CE | 26,600.00 | 24.80 | -1.65 -6.24% |
26.50 24.35 |
1,495 | 23 | 0.38 | 27,430 | 715 2.68% |
| NIFTY | 28-Apr-26 | CE | 27,450.00 | 3.05 | -0.40 -11.59% |
3.80 2.35 |
1,495 | 23 | 0.04 | 5,460 | 455 9.09% |
| BOSCHLTD | 28-Apr-26 | CE | 32,000.00 | 2,300.00 | 2.95 0.13% |
2,300.00 1,800.00 |
1,475 | 59 | 31.06 | 10,375 | -500 -4.60% |
| BANKNIFTY | 26-May-26 | CE | 55,200.00 | 1,057.15 | 33.85 3.31% |
1,057.15 877.25 |
1,470 | 49 | 13.60 | 1,200 | 210 21.21% |
| BANKNIFTY | 28-Apr-26 | CE | 61,400.00 | 13.40 | -1.75 -11.55% |
15.90 11.65 |
1,440 | 48 | 0.19 | 2,910 | -270 -8.49% |
| NIFTY | 26-May-26 | CE | 22,300.00 | 1,346.25 | -27.00 -1.97% |
1,370.75 1,281.30 |
1,430 | 22 | 19.03 | 4,290 | -390 -8.33% |
| NIFTY | 26-May-26 | CE | 25,950.00 | 42.00 | 0.65 1.57% |
43.40 39.10 |
1,430 | 22 | 0.59 | 10,205 | 0 0.00% |
| NIFTY | 30-Jun-26 | CE | 24,450.00 | 446.40 | 35.60 8.67% |
446.90 368.90 |
1,430 | 22 | 5.90 | 5,850 | -455 -7.22% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 8,600.00 | 574.85 | 68.80 13.60% |
574.85 474.05 |
1,425 | 19 | 7.21 | 7,500 | 825 12.36% |
| BEL | 26-May-26 | CE | 400.00 | 42.00 | 0.45 1.08% |
42.00 42.00 |
1,425 | 1 | 0.60 | 24,225 | 1,425 6.25% |
| CDSL | 26-May-26 | CE | 1,300.00 | 28.80 | 3.20 12.50% |
28.80 27.00 |
1,425 | 3 | 0.40 | 950 | 950 0.00% |
| ADANIPORTS | 26-May-26 | CE | 1,440.00 | 54.50 | -142.10 -72.28% |
58.00 54.50 |
1,425 | 3 | 0.80 | 1,425 | 1,425 0.00% |
| BDL | 26-May-26 | CE | 1,400.00 | 26.95 | -48.50 -64.28% |
27.40 26.95 |
1,400 | 4 | 0.38 | 1,400 | 1,400 0.00% |
| APLAPOLLO | 28-Apr-26 | CE | 1,800.00 | 128.00 | -24.95 -16.31% |
134.00 128.00 |
1,400 | 4 | 1.83 | 5,950 | 1,400 30.77% |
| HINDALCO | 30-Jun-26 | CE | 1,000.00 | 42.10 | 12.50 42.23% |
42.10 29.80 |
1,400 | 2 | 0.50 | 700 | 700 0.00% |
| ICICIBANK | 26-May-26 | CE | 1,340.00 | 16.60 | 0.00 0.00% |
16.60 14.00 |
1,400 | 2 | 0.21 | 8,400 | 0 0.00% |
| INDUSINDBK | 26-May-26 | CE | 820.00 | 36.75 | 1.75 5.00% |
36.75 31.20 |
1,400 | 2 | 0.48 | 3,500 | 700 25.00% |
| INDUSINDBK | 28-Apr-26 | CE | 950.00 | 0.80 | -0.35 -30.43% |
1.00 0.80 |
1,400 | 2 | 0.01 | 154,700 | -700 -0.45% |
| INDUSINDBK | 28-Apr-26 | CE | 1,050.00 | 0.30 | 0.00 0.00% |
0.30 0.30 |
1,400 | 2 | 0.00 | 11,200 | 1,400 14.29% |
| KEI | 28-Apr-26 | CE | 5,250.00 | 4.50 | -0.60 -11.76% |
4.50 4.20 |
1,400 | 8 | 0.06 | 4,725 | 1,050 28.57% |
| LICI | 28-Apr-26 | CE | 835.00 | 2.85 | -6.15 -68.33% |
2.85 2.85 |
1,400 | 2 | 0.04 | 2,800 | 1,400 100.00% |
| LT | 26-May-26 | CE | 4,040.00 | 72.35 | 0.05 0.07% |
72.35 66.85 |
1,400 | 8 | 0.96 | 1,925 | 525 37.50% |
| LT | 28-Apr-26 | CE | 4,240.00 | 7.45 | -0.85 -10.24% |
8.25 6.80 |
1,400 | 8 | 0.10 | 3,500 | 175 5.26% |
| PIIND | 28-Apr-26 | CE | 2,700.00 | 175.80 | -7.70 -4.20% |
175.80 161.00 |
1,400 | 8 | 2.38 | 9,975 | 525 5.56% |
| PERSISTENT | 26-May-26 | CE | 5,500.00 | 210.00 | 93.10 79.64% |
215.00 210.00 |
1,400 | 14 | 2.99 | 1,000 | 1,000 0.00% |
| RECLTD | 28-Apr-26 | CE | 357.50 | 2.85 | 0.30 11.76% |
2.85 2.85 |
1,400 | 1 | 0.04 | 15,400 | 1,400 10.00% |
| SOLARINDS | 28-Apr-26 | CE | 13,100.00 | 700.45 | 48.50 7.44% |
739.55 591.45 |
1,400 | 28 | 9.64 | 2,400 | 50 2.13% |
| SOLARINDS | 28-Apr-26 | CE | 13,600.00 | 441.00 | 30.30 7.38% |
475.80 383.00 |
1,400 | 28 | 6.07 | 700 | 150 27.27% |
| SUNPHARMA | 26-May-26 | CE | 1,720.00 | 64.00 | -0.50 -0.78% |
64.00 64.00 |
1,400 | 4 | 0.90 | 7,350 | 1,400 23.53% |
| TITAN | 28-Apr-26 | CE | 3,900.00 | 370.00 | -17.40 -4.49% |
370.00 337.10 |
1,400 | 8 | 4.94 | 52,850 | -1,400 -2.58% |
| TIINDIA | 28-Apr-26 | CE | 2,880.00 | 20.55 | -1.60 -7.22% |
25.25 18.65 |
1,400 | 7 | 0.28 | 800 | 400 100.00% |
| APOLLOHOSP | 28-Apr-26 | CE | 7,000.00 | 431.15 | -43.00 -9.07% |
459.70 410.45 |
1,375 | 11 | 5.89 | 6,625 | -500 -7.02% |
| MPHASIS | 26-May-26 | CE | 2,480.00 | 61.80 | 46.70 309.27% |
61.80 61.80 |
1,375 | 5 | 0.85 | 1,375 | 1,375 0.00% |
| MPHASIS | 26-May-26 | CE | 2,520.00 | 60.00 | 48.10 404.20% |
60.00 47.35 |
1,375 | 5 | 0.69 | 825 | 825 0.00% |
| GODREJPROP | 26-May-26 | CE | 1,600.00 | 127.55 | 7.80 6.51% |
133.00 112.25 |
1,375 | 5 | 1.64 | 1,100 | 550 100.00% |
| NIFTY | 21-Apr-26 | CE | 24,650.00 | 28.90 | -106.25 -78.62% |
32.30 23.35 |
1,365 | 21 | 0.38 | 780 | 780 0.00% |
| NIFTY | 30-Jun-26 | CE | 23,200.00 | 1,045.00 | 17.95 1.75% |
1,045.00 910.00 |
1,365 | 21 | 13.33 | 5,070 | 195 4.00% |
| NIFTY | 30-Jun-26 | CE | 23,450.00 | 883.85 | 24.75 2.88% |
883.85 773.85 |
1,365 | 21 | 11.33 | 1,430 | 585 69.23% |
| UPL | 26-May-26 | CE | 650.00 | 19.45 | 0.05 0.26% |
19.45 19.45 |
1,355 | 1 | 0.26 | 2,710 | 1,355 100.00% |
| COALINDIA | 26-May-26 | CE | 400.00 | 58.35 | 8.80 17.76% |
58.35 58.35 |
1,350 | 1 | 0.79 | 1,350 | 0 0.00% |
| COALINDIA | 26-May-26 | CE | 495.00 | 8.05 | 0.00 0.00% |
8.05 8.05 |
1,350 | 1 | 0.11 | 4,050 | 1,350 50.00% |
| JSWSTEEL | 28-Apr-26 | CE | 1,310.00 | 3.30 | 0.05 1.54% |
3.50 3.30 |
1,350 | 2 | 0.05 | 12,825 | 675 5.56% |
| LODHA | 26-May-26 | CE | 650.00 | 84.45 | 17.35 25.86% |
84.45 84.45 |
1,350 | 3 | 1.14 | 1,350 | 1,350 0.00% |
| LODHA | 28-Apr-26 | CE | 1,070.00 | 0.30 | 0.00 0.00% |
0.30 0.30 |
1,350 | 3 | 0.00 | 3,600 | 0 0.00% |
| PRESTIGE | 28-Apr-26 | CE | 1,080.00 | 158.45 | 30.85 24.18% |
158.45 152.00 |
1,350 | 3 | 2.11 | 23,400 | 0 0.00% |
| PRESTIGE | 28-Apr-26 | CE | 1,440.00 | 6.10 | 0.10 1.67% |
6.10 6.00 |
1,350 | 3 | 0.08 | 6,300 | 0 0.00% |
| BANKNIFTY | 28-Apr-26 | CE | 60,700.00 | 16.85 | -0.30 -1.75% |
19.35 14.10 |
1,320 | 44 | 0.21 | 9,150 | 420 4.81% |
| BANKNIFTY | 28-Apr-26 | CE | 63,200.00 | 9.20 | -3.05 -24.90% |
10.55 7.85 |
1,320 | 44 | 0.12 | 930 | -390 -29.55% |
| BLUESTARCO | 28-Apr-26 | CE | 1,460.00 | 118.00 | -26.40 -18.28% |
118.00 108.35 |
1,300 | 4 | 1.44 | 10,725 | 975 10.00% |
| EICHERMOT | 26-May-26 | CE | 7,000.00 | 200.00 | -927.20 -82.26% |
200.00 165.00 |
1,300 | 13 | 2.32 | 700 | 700 0.00% |
| NIFTY | 28-Apr-26 | CE | 27,150.00 | 3.55 | -0.50 -12.35% |
3.90 3.50 |
1,300 | 20 | 0.05 | 32,890 | 1,170 3.69% |
| PFC | 26-May-26 | CE | 410.00 | 23.55 | -18.10 -43.46% |
23.55 23.55 |
1,300 | 1 | 0.31 | 1,300 | 1,300 0.00% |
| PNBHOUSING | 28-Apr-26 | CE | 790.00 | 49.50 | -6.30 -11.29% |
50.00 49.50 |
1,300 | 2 | 0.65 | 14,950 | 650 4.55% |
| PERSISTENT | 28-Apr-26 | CE | 3,800.00 | 1,496.95 | 557.00 59.26% |
1,501.75 1,479.55 |
1,300 | 13 | 19.42 | 1,800 | 1,300 260.00% |
| KPITTECH | 28-Apr-26 | CE | 840.00 | 4.50 | -3.75 -45.45% |
5.40 4.50 |
1,275 | 3 | 0.07 | 2,975 | 850 40.00% |
| KPITTECH | 28-Apr-26 | CE | 860.00 | 2.65 | -0.55 -17.19% |
2.65 2.55 |
1,275 | 3 | 0.03 | 7,225 | 0 0.00% |
| NIFTY | 31-Dec-26 | CE | 27,000.00 | 1,527.75 | -42.25 -2.69% |
1,590.00 1,514.05 |
1,275 | 20 | 19.87 | 27,525 | 0 0.00% |
| BANKNIFTY | 28-Apr-26 | CE | 62,900.00 | 9.35 | -1.05 -10.10% |
10.55 7.80 |
1,260 | 42 | 0.11 | 480 | 0 0.00% |
| ASIANPAINT | 28-Apr-26 | CE | 2,000.00 | 219.70 | 5.95 2.78% |
219.70 205.00 |
1,250 | 5 | 2.64 | 30,750 | 500 1.65% |
| BAJAJFINSV | 26-May-26 | CE | 1,800.00 | 42.15 | 2.95 7.53% |
42.15 35.30 |
1,250 | 5 | 0.48 | 4,750 | 1,250 35.71% |
| BAJAJFINSV | 28-Apr-26 | CE | 2,060.00 | 1.10 | -2.70 -71.05% |
1.10 0.60 |
1,250 | 5 | 0.01 | 9,750 | 1,250 14.71% |
| CONCOR | 26-May-26 | CE | 450.00 | 28.00 | 3.20 12.90% |
28.00 28.00 |
1,250 | 1 | 0.35 | 5,000 | 1,250 33.33% |
| CHOLAFIN | 28-Apr-26 | CE | 1,200.00 | 216.50 | 43.00 24.78% |
216.50 210.00 |
1,250 | 2 | 2.67 | 19,375 | 0 0.00% |
| CHOLAFIN | 28-Apr-26 | CE | 1,640.00 | 3.00 | -0.80 -21.05% |
3.00 3.00 |
1,250 | 2 | 0.04 | 9,375 | 0 0.00% |
| CHOLAFIN | 28-Apr-26 | CE | 1,680.00 | 2.50 | -0.05 -1.96% |
2.55 2.50 |
1,250 | 2 | 0.03 | 5,000 | 0 0.00% |
| CHOLAFIN | 28-Apr-26 | CE | 1,700.00 | 1.60 | -0.20 -11.11% |
1.60 1.60 |
1,250 | 2 | 0.02 | 125,625 | 0 0.00% |
| DABUR | 28-Apr-26 | CE | 555.00 | 0.70 | -3.65 -83.91% |
0.70 0.70 |
1,250 | 1 | 0.01 | 3,750 | 1,250 50.00% |
| DRREDDY | 28-Apr-26 | CE | 1,020.00 | 182.55 | -55.25 -23.23% |
182.55 182.55 |
1,250 | 2 | 2.28 | 1,250 | 1,250 0.00% |
| JUBLFOOD | 28-Apr-26 | CE | 525.00 | 0.55 | -0.90 -62.07% |
0.55 0.55 |
1,250 | 1 | 0.01 | 2,500 | 0 0.00% |
| JUBLFOOD | 30-Jun-26 | CE | 500.00 | 8.00 | -2.80 -25.93% |
8.00 8.00 |
1,250 | 1 | 0.10 | 1,250 | 1,250 0.00% |
| JINDALSTEL | 28-Apr-26 | CE | 1,110.00 | 74.35 | 22.15 42.43% |
74.50 74.35 |
1,250 | 2 | 0.93 | 18,750 | -1,250 -6.25% |
| MCX | 26-May-26 | CE | 2,550.00 | 168.30 | 34.80 26.07% |
203.45 168.30 |
1,250 | 2 | 2.32 | - | 0 0.00% |
| MCX | 26-May-26 | CE | 2,900.00 | 58.00 | 8.80 17.89% |
58.00 54.25 |
1,250 | 2 | 0.70 | 1,250 | 1,250 0.00% |
| POLYCAB | 28-Apr-26 | CE | 6,600.00 | 710.10 | 251.65 54.89% |
710.10 610.00 |
1,250 | 10 | 8.17 | 4,000 | 375 10.34% |
| TORNTPHARM | 28-Apr-26 | CE | 4,560.00 | 6.10 | -18.70 -75.40% |
6.10 6.10 |
1,250 | 5 | 0.08 | 2,500 | 0 0.00% |
| AXISBANK | 26-May-26 | CE | 1,220.00 | 79.25 | 0.00 0.00% |
79.25 69.20 |
1,250 | 2 | 0.93 | 625 | -625 -50.00% |
| AXISBANK | 26-May-26 | CE | 1,230.00 | 71.05 | 1.30 1.86% |
71.05 66.00 |
1,250 | 2 | 0.86 | 1,875 | 1,250 200.00% |
| AXISBANK | 26-May-26 | CE | 1,280.00 | 48.90 | 0.00 0.00% |
48.90 48.90 |
1,250 | 2 | 0.61 | 2,500 | 1,250 100.00% |
| AXISBANK | 28-Apr-26 | CE | 1,600.00 | 0.25 | -0.05 -16.67% |
0.25 0.25 |
1,250 | 2 | 0.00 | 4,375 | -1,250 -22.22% |
| ADANIENT | 26-May-26 | CE | 1,860.00 | 130.55 | 34.05 35.28% |
150.90 130.55 |
1,236 | 4 | 1.74 | - | 0 0.00% |
| NIFTY | 26-May-26 | CE | 24,050.00 | 389.25 | 29.40 8.17% |
394.75 318.55 |
1,235 | 19 | 4.36 | 5,460 | -65 -1.18% |
| NIFTY | 30-Jun-26 | CE | 22,600.00 | 1,439.15 | 60.30 4.37% |
1,439.20 1,299.95 |
1,235 | 19 | 16.64 | 2,210 | -130 -5.56% |
| NIFTY | 30-Jun-26 | CE | 24,150.00 | 536.70 | 25.45 4.98% |
536.70 521.90 |
1,235 | 19 | 6.59 | 5,525 | -1,105 -16.67% |
| PAGEIND | 28-Apr-26 | CE | 38,000.00 | 220.00 | 32.00 17.02% |
246.40 188.00 |
1,230 | 82 | 2.62 | 930 | 225 31.91% |
| LT | 26-May-26 | CE | 3,600.00 | 272.65 | -8.35 -2.97% |
279.40 255.00 |
1,225 | 7 | 3.26 | 5,600 | 700 14.29% |
| TITAN | 28-Apr-26 | CE | 4,020.00 | 270.70 | -22.25 -7.60% |
270.70 236.85 |
1,225 | 7 | 3.11 | 9,275 | -700 -7.02% |
| ADANIGREEN | 26-May-26 | CE | 1,000.00 | 33.05 | -78.75 -70.44% |
40.00 33.05 |
1,200 | 2 | 0.44 | 1,200 | 1,200 0.00% |
| ADANIGREEN | 26-May-26 | CE | 1,020.00 | 32.50 | -4.90 -13.10% |
32.50 32.50 |
1,200 | 2 | 0.39 | 3,600 | 1,200 50.00% |
| DIVISLAB | 28-Apr-26 | CE | 6,700.00 | 8.05 | 0.45 5.92% |
10.00 7.15 |
1,200 | 12 | 0.11 | 2,500 | 400 19.05% |
| INFY | 28-Apr-26 | CE | 1,180.00 | 149.10 | 10.85 7.85% |
149.10 129.35 |
1,200 | 3 | 1.69 | 67,200 | 400 0.60% |
| KAYNES | 26-May-26 | CE | 3,800.00 | 279.45 | 9.95 3.69% |
279.45 238.45 |
1,200 | 12 | 3.09 | 2,000 | 300 17.65% |
| KAYNES | 26-May-26 | CE | 4,000.00 | 214.75 | 19.75 10.13% |
214.75 171.15 |
1,200 | 12 | 2.28 | 1,300 | 400 44.44% |
| KAYNES | 28-Apr-26 | CE | 3,450.00 | 374.50 | 6.75 1.84% |
379.70 367.75 |
1,200 | 12 | 4.48 | 26,400 | 600 2.33% |
| UNITDSPR | 26-May-26 | CE | 1,360.00 | 15.00 | -107.55 -87.76% |
15.00 15.00 |
1,200 | 3 | 0.18 | 1,200 | 1,200 0.00% |
| UNITDSPR | 28-Apr-26 | CE | 1,440.00 | 1.60 | -0.40 -20.00% |
1.60 1.60 |
1,200 | 3 | 0.02 | 13,200 | -1,200 -8.33% |
| MAZDOCK | 28-Apr-26 | CE | 2,160.00 | 217.50 | 13.50 6.62% |
219.10 201.00 |
1,200 | 6 | 2.56 | 27,200 | -400 -1.45% |
| MARICO | 28-Apr-26 | CE | 785.00 | 8.60 | 0.95 12.42% |
8.60 8.60 |
1,200 | 1 | 0.10 | 32,400 | 0 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,925.00 | 252.00 | -12.40 -4.69% |
252.00 203.35 |
1,200 | 2 | 2.79 | 6,720 | 0 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 14,175.00 | 13.05 | -230.85 -94.65% |
13.40 13.05 |
1,200 | 1 | 0.16 | 1,200 | 1,200 0.00% |
| SOLARINDS | 28-Apr-26 | CE | 16,500.00 | 18.20 | -1.50 -7.61% |
22.00 18.00 |
1,200 | 24 | 0.23 | 4,100 | -550 -11.83% |
| TIINDIA | 28-Apr-26 | CE | 2,540.00 | 123.55 | -20.40 -14.17% |
142.85 115.90 |
1,200 | 6 | 1.50 | 3,000 | -200 -6.25% |
| KALYANKJIL | 26-May-26 | CE | 425.00 | 33.10 | 18.40 125.17% |
33.10 33.10 |
1,175 | 1 | 0.39 | 1,175 | 1,175 0.00% |
| KALYANKJIL | 28-Apr-26 | CE | 370.00 | 52.00 | -5.00 -8.77% |
52.00 52.00 |
1,175 | 1 | 0.61 | 82,250 | 1,175 1.45% |
| BANKNIFTY | 26-May-26 | CE | 50,000.00 | 4,078.50 | -94.85 -2.27% |
4,149.95 3,677.00 |
1,170 | 39 | 45.80 | 4,650 | -180 -3.73% |
| NIFTY | 26-May-26 | CE | 22,950.00 | 963.50 | 25.00 2.66% |
963.50 839.85 |
1,170 | 18 | 10.68 | 7,865 | -65 -0.82% |
| NIFTY | 28-Dec-27 | CE | 24,000.00 | 3,090.00 | -328.70 -9.61% |
3,090.00 2,972.95 |
1,170 | 18 | 35.52 | 11,505 | 650 5.99% |
| NIFTY | 30-Jun-26 | CE | 23,800.00 | 732.00 | 35.40 5.08% |
732.00 645.15 |
1,170 | 18 | 8.09 | 4,550 | -260 -5.41% |
| SOLARINDS | 28-Apr-26 | CE | 14,300.00 | 201.45 | 14.25 7.61% |
220.20 184.70 |
1,150 | 23 | 2.28 | 2,100 | 150 7.69% |
| VEDL | 26-May-26 | CE | 800.00 | 10.20 | -14.45 -58.62% |
10.20 10.20 |
1,150 | 1 | 0.12 | 1,150 | 1,150 0.00% |
| VEDL | 28-Apr-26 | CE | 540.00 | 172.00 | 20.35 13.42% |
172.00 172.00 |
1,150 | 1 | 1.98 | 142,600 | 1,150 0.81% |
| ULTRACEMCO | 28-Apr-26 | CE | 10,000.00 | 991.30 | -88.60 -8.20% |
1,013.05 940.00 |
1,150 | 23 | 11.29 | 3,600 | 50 1.41% |
| ALKEM | 28-Apr-26 | CE | 5,950.00 | 4.45 | -1.85 -29.37% |
4.55 4.45 |
1,125 | 9 | 0.05 | 1,875 | 125 7.14% |
| BSE | 28-Apr-26 | CE | 2,600.00 | 379.00 | -56.50 -12.97% |
405.00 379.00 |
1,125 | 3 | 4.46 | 58,875 | -375 -0.63% |
| CIPLA | 26-May-26 | CE | 1,400.00 | 5.40 | -2.30 -29.87% |
6.25 5.40 |
1,125 | 3 | 0.07 | 1,125 | 750 200.00% |
| GLENMARK | 28-Apr-26 | CE | 2,020.00 | 141.60 | 21.60 18.00% |
145.00 141.60 |
1,125 | 3 | 1.61 | 12,375 | -375 -2.94% |
| MANKIND | 28-Apr-26 | CE | 1,960.00 | 118.65 | 20.85 21.32% |
118.65 100.15 |
1,125 | 5 | 1.26 | 3,600 | -225 -5.88% |
| MANKIND | 28-Apr-26 | CE | 2,140.00 | 29.70 | 4.15 16.24% |
32.00 28.95 |
1,125 | 5 | 0.34 | 1,800 | -450 -20.00% |
| NIFTY | 31-Dec-26 | CE | 25,000.00 | 2,580.00 | -130.05 -4.80% |
2,755.00 2,580.00 |
1,125 | 17 | 29.84 | 28,925 | 0 0.00% |
| COFORGE | 26-May-26 | CE | 1,040.00 | 222.00 | 3.85 1.76% |
222.00 222.00 |
1,125 | 3 | 2.50 | 1,125 | 1,125 0.00% |
| COFORGE | 26-May-26 | CE | 1,280.00 | 68.00 | -15.40 -18.47% |
68.00 68.00 |
1,125 | 3 | 0.77 | 1,125 | 1,125 0.00% |
| POLYCAB | 28-Apr-26 | CE | 6,500.00 | 777.10 | 123.35 18.87% |
785.35 715.70 |
1,125 | 9 | 8.45 | 3,500 | 375 12.00% |
| SBILIFE | 28-Apr-26 | CE | 1,780.00 | 87.25 | -5.45 -5.88% |
87.25 82.30 |
1,125 | 3 | 0.95 | 29,625 | 1,125 3.95% |
| SBILIFE | 28-Apr-26 | CE | 2,120.00 | 0.90 | -2.90 -76.32% |
1.50 0.70 |
1,125 | 3 | 0.01 | 3,750 | -375 -9.09% |
| VOLTAS | 28-Apr-26 | CE | 1,560.00 | 1.70 | -0.40 -19.05% |
1.70 1.50 |
1,125 | 3 | 0.02 | 35,625 | -750 -2.06% |
| VBL | 26-May-26 | CE | 400.00 | 22.95 | -51.05 -68.99% |
22.95 22.95 |
1,125 | 1 | 0.26 | 1,125 | 1,125 0.00% |
| VBL | 26-May-26 | CE | 460.00 | 6.70 | -29.45 -81.47% |
6.70 6.70 |
1,125 | 1 | 0.08 | 1,125 | 1,125 0.00% |
| BANKNIFTY | 28-Apr-26 | CE | 61,900.00 | 10.80 | -1.00 -8.47% |
14.35 10.25 |
1,110 | 37 | 0.12 | 2,670 | -90 -3.26% |
| NIFTY | 07-Apr-26 | CE | 21,300.00 | 1,686.10 | 43.30 2.64% |
1,718.35 1,442.80 |
1,105 | 17 | 17.12 | 910 | -195 -17.65% |
| NIFTY | 21-Apr-26 | CE | 25,150.00 | 10.70 | -4.20 -28.19% |
12.45 7.10 |
1,105 | 17 | 0.11 | 390 | 325 500.00% |
| NIFTY | 26-May-26 | CE | 23,250.00 | 796.00 | 30.10 3.93% |
796.00 711.05 |
1,105 | 17 | 8.37 | 2,795 | 65 2.38% |
| NIFTY | 30-Jun-26 | CE | 23,250.00 | 1,003.80 | 34.20 3.53% |
1,025.00 860.00 |
1,105 | 17 | 10.30 | 3,120 | 130 4.35% |
| AUROPHARMA | 28-Apr-26 | CE | 1,100.00 | 231.40 | -6.30 -2.65% |
231.40 231.40 |
1,100 | 2 | 2.55 | 20,350 | -1,100 -5.13% |
| GODREJPROP | 28-Apr-26 | CE | 1,400.00 | 228.50 | 16.40 7.73% |
232.30 225.00 |
1,100 | 4 | 2.51 | 45,375 | 275 0.61% |
| HDFCBANK | 28-Apr-26 | CE | 640.00 | 130.90 | 0.00 0.00% |
130.90 130.90 |
1,100 | 2 | 1.44 | 38,500 | 1,100 2.94% |
| HDFCBANK | 28-Apr-26 | CE | 1,060.00 | 0.30 | 0.00 0.00% |
0.30 0.30 |
1,100 | 2 | 0.00 | 117,150 | 550 0.47% |
| HYUNDAI | 28-Apr-26 | CE | 1,760.00 | 36.40 | -5.00 -12.08% |
41.05 35.40 |
1,100 | 4 | 0.41 | 22,825 | -550 -2.35% |
| HDFCLIFE | 26-May-26 | CE | 580.00 | 25.00 | -139.90 -84.84% |
25.00 25.00 |
1,100 | 1 | 0.28 | 1,100 | 1,100 0.00% |
| HDFCLIFE | 26-May-26 | CE | 640.00 | 5.45 | 0.00 0.00% |
5.45 5.45 |
1,100 | 1 | 0.06 | 3,300 | 1,100 50.00% |
| HDFCLIFE | 28-Apr-26 | CE | 690.00 | 0.50 | 0.00 0.00% |
0.50 0.50 |
1,100 | 1 | 0.01 | 26,400 | 0 0.00% |
| TRENT | 26-May-26 | CE | 3,100.00 | 769.35 | -153.40 -16.62% |
769.35 755.20 |
1,100 | 11 | 8.38 | 1,100 | 1,100 0.00% |
| TRENT | 28-Apr-26 | CE | 3,200.00 | 606.30 | -13.85 -2.23% |
665.00 600.00 |
1,100 | 11 | 6.99 | 29,500 | -400 -1.34% |
| BANKNIFTY | 26-May-26 | CE | 52,100.00 | 2,637.25 | 99.75 3.93% |
2,637.25 2,318.25 |
1,080 | 36 | 26.01 | 1,350 | 120 9.76% |
| BANKNIFTY | 26-May-26 | CE | 57,700.00 | 345.10 | -16.20 -4.48% |
345.10 281.80 |
1,080 | 36 | 3.32 | 2,130 | 90 4.41% |
| DMART | 28-Apr-26 | CE | 3,950.00 | 543.75 | -9.95 -1.80% |
575.85 543.75 |
1,050 | 7 | 5.91 | 29,850 | -450 -1.49% |
| BAJAJHLDNG | 28-Apr-26 | CE | 9,000.00 | 499.00 | 62.70 14.37% |
499.00 316.00 |
1,050 | 21 | 4.76 | 3,750 | -550 -12.79% |
| AMBUJACEM | 28-Apr-26 | CE | 350.00 | 76.50 | 4.15 5.74% |
76.50 76.50 |
1,050 | 1 | 0.80 | 64,050 | 1,050 1.67% |
| AMBUJACEM | 28-Apr-26 | CE | 520.00 | 0.40 | 0.20 100.00% |
0.40 0.40 |
1,050 | 1 | 0.00 | 13,650 | -1,050 -7.14% |
| HCLTECH | 26-May-26 | CE | 1,460.00 | 39.95 | 14.80 58.85% |
44.00 39.95 |
1,050 | 3 | 0.45 | 350 | 350 0.00% |
| INDIGO | 28-Apr-26 | CE | 3,800.00 | 524.50 | -58.30 -10.00% |
524.50 499.90 |
1,050 | 7 | 5.40 | 22,500 | 0 0.00% |
| LT | 26-May-26 | CE | 4,800.00 | 8.25 | -0.80 -8.84% |
9.65 8.25 |
1,050 | 6 | 0.10 | 3,850 | 875 29.41% |
| MAXHEALTH | 26-May-26 | CE | 920.00 | 45.15 | -152.55 -77.16% |
45.15 44.45 |
1,050 | 2 | 0.47 | 1,050 | 1,050 0.00% |
| MAXHEALTH | 26-May-26 | CE | 930.00 | 50.00 | 0.00 0.00% |
50.00 49.95 |
1,050 | 2 | 0.52 | 2,100 | 0 0.00% |
| POLICYBZR | 26-May-26 | CE | 1,240.00 | 241.20 | -67.15 -21.78% |
241.20 241.20 |
1,050 | 3 | 2.53 | 1,050 | 1,050 0.00% |
| PIIND | 28-Apr-26 | CE | 3,180.00 | 8.15 | -4.90 -37.55% |
8.15 3.10 |
1,050 | 6 | 0.07 | 5,250 | -350 -6.25% |
| PHOENIXLTD | 28-Apr-26 | CE | 1,500.00 | 108.65 | 15.90 17.14% |
108.65 107.00 |
1,050 | 3 | 1.13 | 19,250 | 350 1.85% |
| SUPREMEIND | 28-Apr-26 | CE | 3,100.00 | 640.20 | 147.15 29.84% |
640.20 619.70 |
1,050 | 6 | 6.61 | 525 | 525 0.00% |
| SUNPHARMA | 26-May-26 | CE | 1,740.00 | 56.00 | 6.15 12.34% |
57.00 52.00 |
1,050 | 3 | 0.58 | 9,450 | 700 8.00% |
| SUNPHARMA | 28-Apr-26 | CE | 1,500.00 | 224.25 | 17.25 8.33% |
224.25 224.25 |
1,050 | 3 | 2.35 | 14,000 | 0 0.00% |
| TVSMOTOR | 28-Apr-26 | CE | 3,320.00 | 228.10 | -16.30 -6.67% |
228.10 209.60 |
1,050 | 6 | 2.28 | 3,500 | 525 17.65% |
| WAAREEENER | 28-Apr-26 | CE | 3,450.00 | 28.90 | -4.35 -13.08% |
32.75 28.85 |
1,050 | 6 | 0.32 | 5,950 | -175 -2.86% |
| NIFTY | 26-May-26 | CE | 22,200.00 | 1,480.00 | 41.95 2.92% |
1,487.25 1,334.95 |
1,040 | 16 | 14.59 | 2,795 | -520 -15.69% |
| BANKNIFTY | 26-May-26 | CE | 58,500.00 | 239.40 | -19.00 -7.35% |
251.30 189.00 |
1,020 | 34 | 2.18 | 8,880 | 450 5.34% |
| ALKEM | 28-Apr-26 | CE | 5,100.00 | 179.80 | -69.95 -28.01% |
192.35 169.55 |
1,000 | 8 | 1.81 | 3,250 | 750 30.00% |
| POWERINDIA | 28-Apr-26 | CE | 24,750.00 | 1,322.05 | 56.90 4.50% |
1,330.00 1,180.00 |
1,000 | 20 | 12.71 | 2,500 | 50 2.04% |
| GODREJCP | 28-Apr-26 | CE | 980.00 | 66.40 | 14.05 26.84% |
67.00 66.40 |
1,000 | 2 | 0.67 | 22,500 | 500 2.27% |
| GRASIM | 28-Apr-26 | CE | 2,880.00 | 13.25 | -1.45 -9.86% |
13.45 13.00 |
1,000 | 4 | 0.13 | 11,750 | 500 4.44% |
| HAVELLS | 28-Apr-26 | CE | 1,310.00 | 18.20 | 6.05 49.79% |
18.20 17.00 |
1,000 | 2 | 0.18 | 19,000 | 0 0.00% |
| HAVELLS | 28-Apr-26 | CE | 1,520.00 | 0.90 | -0.05 -5.26% |
0.90 0.90 |
1,000 | 2 | 0.01 | 3,500 | 500 16.67% |
| INDIANB | 26-May-26 | CE | 950.00 | 35.00 | 12.85 58.01% |
35.00 35.00 |
1,000 | 1 | 0.35 | 1,000 | 1,000 0.00% |
| INDIANB | 26-May-26 | CE | 1,000.00 | 18.70 | -1.10 -5.56% |
18.70 18.70 |
1,000 | 1 | 0.19 | 1,000 | 1,000 0.00% |
| 360ONE | 26-May-26 | CE | 900.00 | 65.00 | -29.30 -31.07% |
65.00 65.00 |
1,000 | 2 | 0.65 | 1,000 | 1,000 0.00% |
| KFINTECH | 28-Apr-26 | CE | 1,080.00 | 1.60 | -1.10 -40.74% |
2.70 1.60 |
1,000 | 2 | 0.02 | 8,000 | 1,000 14.29% |
| LICHSGFIN | 26-May-26 | CE | 580.00 | 4.95 | -13.50 -73.17% |
4.95 4.95 |
1,000 | 1 | 0.05 | 1,000 | 1,000 0.00% |
| MAZDOCK | 28-Apr-26 | CE | 2,720.00 | 11.60 | -4.25 -26.81% |
14.35 11.60 |
1,000 | 5 | 0.13 | 5,400 | 400 8.00% |
| MAZDOCK | 28-Apr-26 | CE | 2,760.00 | 7.65 | -1.35 -15.00% |
10.15 7.65 |
1,000 | 5 | 0.08 | 1,200 | 600 100.00% |
| M&M | 28-Apr-26 | CE | 2,850.00 | 195.15 | -41.45 -17.52% |
205.00 194.85 |
1,000 | 5 | 1.99 | 16,200 | -200 -1.22% |
| MARUTI | 28-Apr-26 | CE | 17,600.00 | 1.00 | -0.05 -4.76% |
2.00 1.00 |
1,000 | 20 | 0.02 | 2,100 | -250 -10.64% |
| PERSISTENT | 28-Apr-26 | CE | 4,950.00 | 495.65 | 87.85 21.54% |
495.65 415.00 |
1,000 | 10 | 4.67 | 8,900 | 0 0.00% |
| RELIANCE | 30-Jun-26 | CE | 1,560.00 | 4.00 | -10.65 -72.70% |
6.65 4.00 |
1,000 | 2 | 0.05 | 1,000 | 1,000 0.00% |
| SOLARINDS | 28-Apr-26 | CE | 14,800.00 | 109.70 | 0.50 0.46% |
119.70 100.75 |
1,000 | 20 | 1.10 | 1,200 | -100 -7.69% |
| TIINDIA | 28-Apr-26 | CE | 2,760.00 | 47.35 | 0.95 2.05% |
47.50 41.50 |
1,000 | 5 | 0.46 | 2,000 | 400 25.00% |
| ULTRACEMCO | 28-Apr-26 | CE | 12,800.00 | 9.00 | -5.25 -36.84% |
17.10 9.00 |
1,000 | 20 | 0.13 | 1,600 | 900 128.57% |
| ICICIGI | 26-May-26 | CE | 1,600.00 | 159.60 | -178.90 -52.85% |
159.60 159.60 |
975 | 3 | 1.56 | 975 | 975 0.00% |
| ICICIGI | 28-Apr-26 | CE | 1,680.00 | 86.25 | 23.40 37.23% |
86.25 84.45 |
975 | 3 | 0.83 | 8,775 | -325 -3.57% |
| ICICIGI | 28-Apr-26 | CE | 2,060.00 | 1.50 | -12.25 -89.09% |
1.50 1.00 |
975 | 3 | 0.01 | 3,900 | 0 0.00% |
| NIFTY | 07-Apr-26 | CE | 21,450.00 | 1,490.50 | 240.50 19.24% |
1,546.10 1,414.90 |
975 | 15 | 14.20 | 1,690 | -455 -21.21% |
| NIFTY | 07-Apr-26 | CE | 21,650.00 | 1,500.00 | 183.90 13.97% |
1,500.00 1,161.45 |
975 | 15 | 12.41 | 8,385 | -455 -5.15% |
| NIFTY | 13-Apr-26 | CE | 21,650.00 | 1,520.00 | 97.85 6.88% |
1,520.00 1,318.90 |
975 | 15 | 13.52 | 2,015 | -325 -13.89% |
| NIFTY | 26-May-26 | CE | 21,500.00 | 2,034.45 | 48.55 2.44% |
2,042.05 1,805.00 |
975 | 15 | 19.16 | 4,810 | 260 5.71% |
| NIFTY | 26-May-26 | CE | 23,550.00 | 615.10 | 5.70 0.94% |
615.10 534.90 |
975 | 15 | 5.67 | 2,730 | 0 0.00% |
| NIFTY | 28-Apr-26 | CE | 22,050.00 | 1,260.00 | -27.35 -2.12% |
1,260.00 1,170.00 |
975 | 15 | 11.87 | 10,205 | -325 -3.09% |
| NIFTY | 28-Dec-27 | CE | 25,000.00 | 2,450.00 | 50.00 2.08% |
2,450.20 2,340.00 |
975 | 15 | 23.41 | 16,065 | 390 2.49% |
| NIFTY | 30-Jun-26 | CE | 23,650.00 | 790.90 | 36.85 4.89% |
790.90 687.85 |
975 | 15 | 7.18 | 1,885 | 0 0.00% |
| NIFTY | 30-Jun-26 | CE | 34,500.00 | 2.55 | -2.95 -53.64% |
5.75 2.55 |
975 | 15 | 0.04 | 650 | 325 100.00% |
| BANKNIFTY | 26-May-26 | CE | 58,200.00 | 271.50 | -21.20 -7.24% |
274.35 232.20 |
960 | 32 | 2.44 | 2,370 | 420 21.54% |
| BANKNIFTY | 30-Jun-26 | CE | 51,000.00 | 3,976.45 | 39.85 1.01% |
3,976.45 3,520.50 |
960 | 32 | 35.05 | 2,280 | 390 20.63% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,275.00 | 564.60 | -57.55 -9.25% |
592.05 527.10 |
960 | 1 | 5.41 | 6,120 | -120 -1.92% |
| BHARTIARTL | 26-May-26 | CE | 1,860.00 | 50.00 | 5.30 11.86% |
50.00 49.00 |
950 | 2 | 0.47 | 950 | 950 0.00% |
| CDSL | 26-May-26 | CE | 1,240.00 | 42.00 | -129.10 -75.45% |
48.00 42.00 |
950 | 2 | 0.43 | 475 | 475 0.00% |
| CDSL | 28-Apr-26 | CE | 1,440.00 | 1.50 | -0.25 -14.29% |
1.75 1.50 |
950 | 2 | 0.02 | 7,600 | 0 0.00% |
| PGEL | 28-Apr-26 | CE | 610.00 | 1.10 | 0.10 10.00% |
1.10 1.10 |
950 | 1 | 0.01 | 36,100 | 0 0.00% |
| PGEL | 28-Apr-26 | CE | 620.00 | 0.95 | 0.00 0.00% |
0.95 0.95 |
950 | 1 | 0.01 | 36,100 | 0 0.00% |
| PGEL | 28-Apr-26 | CE | 640.00 | 0.50 | -0.05 -9.09% |
0.50 0.50 |
950 | 1 | 0.00 | 50,350 | -950 -1.85% |
| BANKNIFTY | 26-May-26 | CE | 56,300.00 | 712.40 | 42.40 6.33% |
712.40 549.75 |
930 | 31 | 5.43 | 1,530 | 330 27.50% |
| BANKNIFTY | 26-May-26 | CE | 57,300.00 | 409.10 | 4.35 1.07% |
434.90 359.45 |
930 | 31 | 3.60 | 1,530 | 690 82.14% |
| ADANIENT | 26-May-26 | CE | 2,440.00 | 10.50 | -2.60 -19.85% |
14.00 10.00 |
927 | 3 | 0.11 | 2,163 | 618 40.00% |
| NIFTY | 26-May-26 | CE | 26,400.00 | 30.05 | -0.05 -0.17% |
30.05 26.10 |
910 | 14 | 0.25 | 8,710 | 130 1.52% |
| NIFTY | 28-Dec-27 | CE | 30,000.00 | 565.00 | 1.40 0.25% |
589.00 540.05 |
910 | 14 | 5.11 | 6,305 | 520 8.99% |
| NIFTY | 30-Jun-26 | CE | 23,350.00 | 927.40 | 13.55 1.48% |
927.40 868.40 |
910 | 14 | 8.25 | 2,990 | 520 21.05% |
| DMART | 28-Apr-26 | CE | 4,150.00 | 363.90 | -63.30 -14.82% |
369.35 363.90 |
900 | 6 | 3.29 | 31,650 | 300 0.96% |
| BAJAJ-AUTO | 26-May-26 | CE | 9,600.00 | 188.00 | -8.50 -4.33% |
190.50 170.00 |
900 | 12 | 1.61 | 1,425 | 750 111.11% |
| BAJAJ-AUTO | 26-May-26 | CE | 9,800.00 | 160.00 | 9.30 6.17% |
160.00 131.30 |
900 | 12 | 1.24 | 1,500 | 825 122.22% |
| BANKNIFTY | 26-May-26 | CE | 57,800.00 | 340.00 | -11.20 -3.19% |
340.00 279.90 |
900 | 30 | 2.79 | 2,610 | 420 19.18% |
| BANKNIFTY | 26-May-26 | CE | 58,400.00 | 239.20 | -21.80 -8.35% |
250.05 211.30 |
900 | 30 | 2.05 | 1,890 | 120 6.78% |
| ZYDUSLIFE | 26-May-26 | CE | 940.00 | 11.00 | -13.50 -55.10% |
11.00 11.00 |
900 | 1 | 0.10 | 1,800 | 900 100.00% |
| COLPAL | 28-Apr-26 | CE | 2,420.00 | 0.35 | 0.15 75.00% |
0.35 0.20 |
900 | 4 | 0.00 | 2,025 | -675 -25.00% |
| HDFCAMC | 28-Apr-26 | CE | 3,000.00 | 2.90 | 0.25 9.43% |
2.90 2.10 |
900 | 3 | 0.02 | 6,600 | 600 10.00% |
| HEROMOTOCO | 28-Apr-26 | CE | 6,600.00 | 1.40 | 0.00 0.00% |
1.40 1.40 |
900 | 6 | 0.01 | 3,900 | 150 4.00% |
| HINDUNILVR | 26-May-26 | CE | 1,840.00 | 258.85 | -290.85 -52.91% |
258.85 258.85 |
900 | 3 | 2.33 | 900 | 900 0.00% |
| HINDUNILVR | 26-May-26 | CE | 1,920.00 | 194.75 | -277.75 -58.78% |
194.75 194.75 |
900 | 3 | 1.75 | 900 | 900 0.00% |
| TRENT | 26-May-26 | CE | 3,500.00 | 415.00 | -198.20 -32.32% |
434.75 415.00 |
900 | 9 | 3.88 | 900 | 900 0.00% |
| LTM | 26-May-26 | CE | 3,500.00 | 876.90 | -199.75 -18.55% |
876.90 866.00 |
900 | 6 | 7.84 | 900 | 900 0.00% |
| LODHA | 28-Apr-26 | CE | 970.00 | 0.50 | -5.45 -91.60% |
6.25 0.50 |
900 | 2 | 0.03 | 15,300 | 0 0.00% |
| LODHA | 28-Apr-26 | CE | 1,060.00 | 0.40 | 0.05 14.29% |
0.40 0.20 |
900 | 2 | 0.00 | 900 | -450 -33.33% |
| BOSCHLTD | 28-Apr-26 | CE | 32,750.00 | 1,591.15 | -225.95 -12.43% |
1,750.00 1,373.60 |
900 | 36 | 14.18 | 1,100 | 125 12.82% |
| PRESTIGE | 26-May-26 | CE | 960.00 | 283.65 | -200.40 -41.40% |
283.65 283.65 |
900 | 2 | 2.55 | 900 | 900 0.00% |
| PATANJALI | 28-Apr-26 | CE | 550.00 | 0.40 | -0.20 -33.33% |
0.40 0.40 |
900 | 1 | 0.00 | 2,700 | 900 50.00% |
| ALKEM | 28-Apr-26 | CE | 5,000.00 | 235.00 | -64.80 -21.61% |
285.35 235.00 |
875 | 7 | 2.22 | 750 | 500 200.00% |
| ALKEM | 28-Apr-26 | CE | 5,150.00 | 148.35 | -68.60 -31.62% |
150.55 145.00 |
875 | 7 | 1.29 | 1,000 | 375 60.00% |
| BRITANNIA | 28-Apr-26 | CE | 6,050.00 | 13.00 | -40.70 -75.79% |
13.50 12.55 |
875 | 7 | 0.11 | 1,000 | 250 33.33% |
| LT | 28-Apr-26 | CE | 3,000.00 | 722.50 | -16.60 -2.25% |
722.50 710.00 |
875 | 5 | 6.30 | 68,250 | 0 0.00% |
| LT | 28-Apr-26 | CE | 4,600.00 | 1.75 | -0.15 -7.89% |
1.75 1.55 |
875 | 5 | 0.01 | 5,425 | -175 -3.13% |
| POLYCAB | 28-Apr-26 | CE | 8,900.00 | 4.75 | -0.25 -5.00% |
5.00 3.30 |
875 | 7 | 0.04 | 750 | -250 -25.00% |
| SUPREMEIND | 28-Apr-26 | CE | 3,000.00 | 763.75 | 113.30 17.42% |
763.75 705.90 |
875 | 5 | 6.54 | 175 | -350 -66.67% |
| SUPREMEIND | 28-Apr-26 | CE | 3,550.00 | 303.90 | 78.55 34.86% |
308.90 289.40 |
875 | 5 | 2.63 | 7,350 | 0 0.00% |
| TCS | 26-May-26 | CE | 2,520.00 | 131.00 | -56.55 -30.15% |
136.00 130.80 |
875 | 5 | 1.15 | 350 | 350 0.00% |
| TVSMOTOR | 28-Apr-26 | CE | 4,200.00 | 3.05 | 0.05 1.67% |
6.05 1.00 |
875 | 5 | 0.03 | 9,100 | -175 -1.89% |
| BANKNIFTY | 26-May-26 | CE | 64,000.00 | 31.50 | -0.75 -2.33% |
33.00 29.00 |
870 | 29 | 0.27 | 6,450 | 150 2.38% |
| POWERINDIA | 28-Apr-26 | CE | 25,750.00 | 813.40 | -17.10 -2.06% |
836.20 718.70 |
850 | 17 | 6.78 | 2,750 | -50 -1.79% |
| KPITTECH | 28-Apr-26 | CE | 600.00 | 118.00 | 31.20 35.94% |
118.00 111.00 |
850 | 2 | 0.97 | 7,650 | 0 0.00% |
| KPITTECH | 28-Apr-26 | CE | 1,100.00 | 0.40 | 0.00 0.00% |
0.40 0.40 |
850 | 2 | 0.00 | 3,825 | 850 28.57% |
| LUPIN | 26-May-26 | CE | 2,400.00 | 55.00 | 15.00 37.50% |
55.00 47.70 |
850 | 2 | 0.44 | 1,275 | 850 200.00% |
| LAURUSLABS | 26-May-26 | CE | 1,120.00 | 39.00 | -10.45 -21.13% |
39.00 39.00 |
850 | 1 | 0.33 | 850 | 850 0.00% |
| LAURUSLABS | 26-May-26 | CE | 1,130.00 | 36.10 | 15.15 72.32% |
36.10 36.10 |
850 | 1 | 0.31 | 850 | 850 0.00% |
| LAURUSLABS | 28-Apr-26 | CE | 990.00 | 92.95 | 1.95 2.14% |
92.95 92.95 |
850 | 1 | 0.79 | 73,100 | -850 -1.15% |
| BOSCHLTD | 28-Apr-26 | CE | 36,250.00 | 459.15 | -992.10 -68.36% |
470.45 325.85 |
850 | 34 | 3.23 | 375 | 375 0.00% |
| SHREECEM | 28-Apr-26 | CE | 24,250.00 | 341.35 | -78.05 -18.61% |
382.00 318.55 |
850 | 34 | 2.91 | 875 | 50 6.06% |
| TORNTPOWER | 28-Apr-26 | CE | 1,700.00 | 2.00 | -0.15 -6.98% |
2.00 2.00 |
850 | 2 | 0.02 | 45,475 | 850 1.90% |
| ULTRACEMCO | 28-Apr-26 | CE | 12,400.00 | 29.35 | -2.55 -7.99% |
29.35 20.05 |
850 | 17 | 0.23 | 3,450 | 500 16.95% |
| NIFTY | 13-Apr-26 | CE | 21,950.00 | 1,045.00 | -98.05 -8.58% |
1,090.70 918.90 |
845 | 13 | 8.35 | 1,885 | -260 -12.12% |
| NIFTY | 26-May-26 | CE | 26,950.00 | 22.45 | 2.35 11.69% |
22.45 18.60 |
845 | 13 | 0.17 | 2,405 | -585 -19.57% |
| NIFTY | 28-Apr-26 | CE | 26,950.00 | 4.00 | -0.40 -9.09% |
5.05 3.20 |
845 | 13 | 0.03 | 15,015 | -65 -0.43% |
| NIFTY | 28-Dec-27 | CE | 26,000.00 | 1,895.00 | 34.45 1.85% |
1,895.00 1,788.90 |
845 | 13 | 15.55 | 5,980 | -130 -2.13% |
| NIFTY | 29-Dec-26 | CE | 31,500.00 | 52.00 | 0.60 1.17% |
56.45 51.45 |
845 | 13 | 0.46 | 5,395 | 455 9.21% |
| NIFTY | 30-Jun-26 | CE | 24,350.00 | 475.10 | 21.45 4.73% |
475.10 401.80 |
845 | 13 | 3.48 | 4,485 | -455 -9.21% |
| NIFTY | 30-Jun-26 | CE | 24,850.00 | 314.20 | 6.40 2.08% |
314.20 304.45 |
845 | 13 | 2.59 | 15,015 | 325 2.21% |
| BANKNIFTY | 26-May-26 | CE | 55,700.00 | 891.65 | 223.15 33.38% |
900.10 807.25 |
840 | 28 | 7.21 | 870 | -210 -19.44% |
| MPHASIS | 28-Apr-26 | CE | 1,850.00 | 479.55 | 88.30 22.57% |
479.55 479.55 |
825 | 3 | 3.96 | 825 | 0 0.00% |
| DLF | 26-May-26 | CE | 540.00 | 30.00 | -63.00 -67.74% |
30.00 30.00 |
825 | 1 | 0.25 | 825 | 825 0.00% |
| SHRIRAMFIN | 26-May-26 | CE | 970.00 | 41.00 | -1.70 -3.98% |
41.00 41.00 |
825 | 1 | 0.34 | 4,125 | 0 0.00% |
| SHRIRAMFIN | 26-May-26 | CE | 1,020.00 | 26.45 | -85.25 -76.32% |
26.45 26.45 |
825 | 1 | 0.22 | 825 | 825 0.00% |
| SHRIRAMFIN | 28-Apr-26 | CE | 1,180.00 | 1.90 | 0.00 0.00% |
1.90 1.90 |
825 | 1 | 0.02 | 3,300 | 825 33.33% |
| BANKNIFTY | 26-May-26 | CE | 52,600.00 | 2,341.85 | -112.15 -4.57% |
2,363.65 2,219.95 |
810 | 27 | 18.74 | 1,710 | 150 9.62% |
| BANKNIFTY | 26-May-26 | CE | 56,900.00 | 496.05 | 6.80 1.39% |
498.60 415.60 |
810 | 27 | 3.81 | 2,700 | 540 25.00% |
| BANKNIFTY | 26-May-26 | CE | 57,100.00 | 448.10 | 2.30 0.52% |
477.40 371.70 |
810 | 27 | 3.41 | 2,070 | 510 32.69% |
| PAGEIND | 28-Apr-26 | CE | 35,500.00 | 859.00 | 16.15 1.92% |
880.00 709.20 |
810 | 54 | 6.41 | 720 | 225 45.45% |
| COCHINSHIP | 28-Apr-26 | CE | 1,200.00 | 152.00 | -8.00 -5.00% |
168.00 152.00 |
800 | 2 | 1.28 | 1,600 | 800 100.00% |
| INFY | 26-May-26 | CE | 1,350.00 | 55.80 | 26.85 92.75% |
57.60 55.80 |
800 | 2 | 0.45 | 400 | 400 0.00% |
| INFY | 28-Apr-26 | CE | 1,230.00 | 104.80 | 47.50 82.90% |
114.45 104.80 |
800 | 2 | 0.88 | 400 | 400 0.00% |
| KAYNES | 28-Apr-26 | CE | 3,200.00 | 578.25 | 15.75 2.80% |
590.00 524.50 |
800 | 8 | 4.50 | 6,900 | 100 1.47% |
| MFSL | 26-May-26 | CE | 1,640.00 | 22.55 | -231.90 -91.14% |
22.75 22.55 |
800 | 2 | 0.18 | 800 | 800 0.00% |
| MARUTI | 26-May-26 | CE | 14,200.00 | 121.75 | 16.75 15.95% |
122.20 100.00 |
800 | 16 | 0.93 | 800 | -50 -5.88% |
| SBICARD | 28-Apr-26 | CE | 770.00 | 0.70 | 0.00 0.00% |
0.70 0.70 |
800 | 1 | 0.01 | 63,200 | 800 1.28% |
| TMPV | 26-May-26 | CE | 250.00 | 58.55 | 2.55 4.55% |
58.55 58.55 |
800 | 1 | 0.47 | 3,200 | 0 0.00% |
| TMPV | 28-Apr-26 | CE | 250.00 | 57.50 | -2.20 -3.69% |
57.50 57.50 |
800 | 1 | 0.46 | 99,200 | 0 0.00% |
| TIINDIA | 28-Apr-26 | CE | 2,480.00 | 170.00 | 24.15 16.56% |
170.00 157.65 |
800 | 4 | 1.31 | 1,600 | 200 14.29% |
| ULTRACEMCO | 28-Apr-26 | CE | 12,100.00 | 51.00 | -8.15 -13.78% |
56.40 49.35 |
800 | 16 | 0.41 | 4,650 | -100 -2.11% |
| BANKNIFTY | 26-May-26 | CE | 57,600.00 | 349.25 | -36.05 -9.36% |
364.60 304.35 |
780 | 26 | 2.61 | 1,320 | 420 46.67% |
| NIFTY | 13-Apr-26 | CE | 20,700.00 | 2,149.30 | 242.00 12.69% |
2,169.35 2,134.25 |
780 | 12 | 16.75 | 715 | -325 -31.25% |
| NIFTY | 13-Apr-26 | CE | 21,600.00 | 1,530.00 | 153.00 11.11% |
1,543.80 1,349.50 |
780 | 12 | 11.09 | 2,795 | 0 0.00% |
| NIFTY | 28-Apr-26 | CE | 21,900.00 | 1,330.00 | -85.65 -6.05% |
1,366.30 1,250.60 |
780 | 12 | 10.32 | 18,070 | -195 -1.07% |
| NIFTY | 28-Dec-27 | CE | 27,000.00 | 1,473.90 | 93.90 6.80% |
1,480.00 1,399.85 |
780 | 12 | 11.19 | 11,920 | 455 3.97% |
| NIFTY | 28-Dec-27 | CE | 28,500.00 | 900.00 | 50.00 5.88% |
900.00 845.00 |
780 | 12 | 6.67 | 3,965 | 390 10.91% |
| NIFTY | 30-Jun-26 | CE | 24,900.00 | 281.65 | -11.40 -3.89% |
300.00 281.65 |
780 | 12 | 2.30 | 8,775 | 65 0.75% |
| NIFTY | 30-Jun-26 | CE | 25,050.00 | 240.00 | -12.35 -4.89% |
240.00 221.00 |
780 | 12 | 1.79 | 8,255 | 130 1.60% |
| MOTILALOFS | 28-Apr-26 | CE | 600.00 | 105.00 | -6.35 -5.70% |
105.00 105.00 |
775 | 1 | 0.81 | 24,800 | 775 3.23% |
| MOTILALOFS | 28-Apr-26 | CE | 730.00 | 19.80 | -0.20 -1.00% |
19.80 19.80 |
775 | 1 | 0.15 | 3,875 | 0 0.00% |
| ASIANPAINT | 28-Apr-26 | CE | 2,520.00 | 3.30 | -1.35 -29.03% |
4.80 3.30 |
750 | 3 | 0.03 | 30,500 | 250 0.83% |
| ASIANPAINT | 28-Apr-26 | CE | 2,640.00 | 1.20 | -0.15 -11.11% |
1.20 1.10 |
750 | 3 | 0.01 | 55,750 | 0 0.00% |
| DMART | 26-May-26 | CE | 4,350.00 | 308.90 | 238.55 339.09% |
308.90 307.55 |
750 | 5 | 2.31 | 750 | 750 0.00% |
| BSE | 26-May-26 | CE | 2,800.00 | 292.75 | -40.10 -12.05% |
308.05 292.75 |
750 | 2 | 2.25 | 6,000 | 0 0.00% |
| BSE | 28-Apr-26 | CE | 2,400.00 | 566.00 | -35.00 -5.82% |
578.00 566.00 |
750 | 2 | 4.29 | 12,000 | -375 -3.03% |
| BAJFINANCE | 26-May-26 | CE | 890.00 | 29.00 | -0.25 -0.85% |
29.00 29.00 |
750 | 1 | 0.22 | 22,500 | 750 3.45% |
| BAJFINANCE | 28-Apr-26 | CE | 1,080.00 | 0.35 | 0.00 0.00% |
0.35 0.35 |
750 | 1 | 0.00 | 9,750 | 0 0.00% |
| CIPLA | 26-May-26 | CE | 1,200.00 | 55.00 | -106.35 -65.91% |
55.00 55.00 |
750 | 2 | 0.41 | 750 | 750 0.00% |
| CIPLA | 26-May-26 | CE | 1,210.00 | 50.15 | -12.60 -20.08% |
50.15 50.15 |
750 | 2 | 0.38 | 750 | 750 0.00% |
| CIPLA | 28-Apr-26 | CE | 1,160.00 | 64.75 | -0.05 -0.08% |
67.45 64.75 |
750 | 2 | 0.50 | 17,625 | -375 -2.08% |
| GLENMARK | 28-Apr-26 | CE | 1,700.00 | 430.65 | 41.55 10.68% |
430.65 430.65 |
750 | 2 | 3.23 | 1,875 | 750 66.67% |
| NAUKRI | 28-Apr-26 | CE | 1,160.00 | 2.90 | -0.95 -24.68% |
2.90 2.50 |
750 | 2 | 0.02 | 1,500 | 375 33.33% |
| NAUKRI | 28-Apr-26 | CE | 1,240.00 | 1.15 | 0.50 76.92% |
1.15 1.15 |
750 | 2 | 0.01 | 7,125 | 0 0.00% |
| LTM | 26-May-26 | CE | 4,750.00 | 77.10 | 38.70 100.78% |
77.10 77.10 |
750 | 5 | 0.58 | 750 | 750 0.00% |
| BOSCHLTD | 28-Apr-26 | CE | 34,250.00 | 1,054.45 | -27.70 -2.56% |
1,054.50 858.25 |
750 | 30 | 7.29 | 1,250 | 25 2.04% |
| MARUTI | 26-May-26 | CE | 14,000.00 | 151.70 | 17.95 13.42% |
158.00 133.75 |
750 | 15 | 1.09 | 550 | 0 0.00% |
| MARUTI | 28-Apr-26 | CE | 14,200.00 | 38.90 | 5.80 17.52% |
38.90 28.00 |
750 | 15 | 0.25 | 12,100 | -50 -0.41% |
| NIFTY | 31-Dec-26 | CE | 28,000.00 | 1,085.00 | -75.00 -6.47% |
1,130.00 1,080.00 |
750 | 12 | 8.21 | 11,250 | 0 0.00% |
| NIFTYNXT50 | 28-Apr-26 | CE | 64,000.00 | 1,370.00 | 264.95 23.98% |
1,370.00 1,140.00 |
750 | 12 | 9.16 | 450 | 25 5.88% |
| SBIN | 26-May-26 | CE | 970.00 | 88.00 | -103.70 -54.09% |
88.00 88.00 |
750 | 1 | 0.66 | 750 | 750 0.00% |
| SBIN | 26-May-26 | CE | 1,040.00 | 44.00 | -3.55 -7.47% |
44.00 44.00 |
750 | 1 | 0.33 | 2,250 | 0 0.00% |
| SBIN | 26-May-26 | CE | 1,070.00 | 34.05 | -147.00 -81.19% |
34.05 34.05 |
750 | 1 | 0.26 | 750 | 750 0.00% |
| SBIN | 26-May-26 | CE | 1,160.00 | 10.85 | -102.10 -90.39% |
10.85 10.85 |
750 | 1 | 0.08 | 750 | 750 0.00% |
| SBIN | 28-Apr-26 | CE | 1,265.00 | 0.45 | -0.30 -40.00% |
0.45 0.45 |
750 | 1 | 0.00 | 15,000 | -750 -4.76% |
| SBIN | 28-Apr-26 | CE | 1,290.00 | 0.40 | -0.05 -11.11% |
0.40 0.40 |
750 | 1 | 0.00 | 13,500 | 0 0.00% |
| SBIN | 28-Apr-26 | CE | 1,330.00 | 0.35 | 0.00 0.00% |
0.35 0.35 |
750 | 1 | 0.00 | 42,750 | 750 1.79% |
| TORNTPHARM | 28-Apr-26 | CE | 4,800.00 | 1.35 | -10.65 -88.75% |
1.35 1.35 |
750 | 3 | 0.01 | 3,500 | 500 16.67% |
| VOLTAS | 28-Apr-26 | CE | 1,720.00 | 0.40 | -0.30 -42.86% |
0.40 0.40 |
750 | 2 | 0.00 | 19,500 | -375 -1.89% |
| PAYTM | 26-May-26 | CE | 1,200.00 | 14.95 | -5.00 -25.06% |
14.95 14.95 |
725 | 1 | 0.11 | 1,450 | 0 0.00% |
| PAYTM | 28-Apr-26 | CE | 950.00 | 94.00 | 31.70 50.88% |
94.00 94.00 |
725 | 1 | 0.68 | 725 | 725 0.00% |
| FINNIFTY | 28-Apr-26 | CE | 27,700.00 | 11.40 | -10.45 -47.83% |
22.50 11.40 |
720 | 1 | 0.12 | 60 | 0 0.00% |
| FINNIFTY | 28-Apr-26 | CE | 30,500.00 | 1.60 | -3.90 -70.91% |
5.50 1.60 |
720 | 1 | 0.03 | 780 | 180 30.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,250.00 | 627.30 | -10.55 -1.65% |
669.70 627.30 |
720 | 4 | 4.70 | 5,520 | -360 -6.12% |
| NIFTY | 26-May-26 | CE | 25,900.00 | 44.00 | -6.90 -13.56% |
48.45 39.90 |
715 | 11 | 0.31 | 10,335 | -130 -1.24% |
| NIFTY | 26-May-26 | CE | 26,800.00 | 22.25 | -2.25 -9.18% |
23.70 22.10 |
715 | 11 | 0.16 | 23,530 | 260 1.12% |
| NIFTY | 30-Jun-26 | CE | 23,750.00 | 734.95 | 16.25 2.26% |
734.95 678.95 |
715 | 11 | 5.04 | 2,145 | -520 -19.51% |
| POWERINDIA | 28-Apr-26 | CE | 24,000.00 | 1,643.00 | -172.70 -9.51% |
1,700.00 1,550.00 |
700 | 14 | 11.20 | 11,450 | 650 6.02% |
| POWERINDIA | 28-Apr-26 | CE | 26,500.00 | 557.25 | -42.60 -7.10% |
591.80 526.00 |
700 | 14 | 3.91 | 2,150 | 0 0.00% |
| DIVISLAB | 28-Apr-26 | CE | 6,550.00 | 14.65 | 0.65 4.64% |
16.00 12.35 |
700 | 7 | 0.10 | 7,000 | 0 0.00% |
| DIXON | 28-Apr-26 | CE | 9,100.00 | 1,234.20 | 168.10 15.77% |
1,249.45 1,120.00 |
700 | 14 | 8.39 | 4,400 | 650 17.33% |
| HINDALCO | 26-May-26 | CE | 890.00 | 90.00 | 37.75 72.25% |
90.00 90.00 |
700 | 1 | 0.63 | 700 | 700 0.00% |
| ICICIBANK | 26-May-26 | CE | 1,260.00 | 37.05 | -4.95 -11.79% |
37.05 37.05 |
700 | 1 | 0.26 | 4,200 | 0 0.00% |
| ICICIBANK | 26-May-26 | CE | 1,270.00 | 40.00 | 16.90 73.16% |
40.00 40.00 |
700 | 1 | 0.28 | 700 | 700 0.00% |
| ICICIBANK | 26-May-26 | CE | 1,380.00 | 8.55 | -1.80 -17.39% |
8.55 8.55 |
700 | 1 | 0.06 | 8,400 | 0 0.00% |
| INDUSINDBK | 26-May-26 | CE | 860.00 | 18.25 | -2.05 -10.10% |
18.25 18.25 |
700 | 1 | 0.13 | 1,400 | 0 0.00% |
| KEI | 26-May-26 | CE | 4,600.00 | 117.60 | -432.20 -78.61% |
117.60 117.05 |
700 | 4 | 0.82 | 700 | 700 0.00% |
| LICI | 26-May-26 | CE | 775.00 | 23.55 | 3.10 15.16% |
23.55 23.55 |
700 | 1 | 0.16 | 700 | 700 0.00% |
| LICI | 26-May-26 | CE | 850.00 | 4.85 | -1.15 -19.17% |
4.85 4.85 |
700 | 1 | 0.03 | 2,100 | 0 0.00% |
| LT | 28-Apr-26 | CE | 4,800.00 | 1.10 | -0.25 -18.52% |
1.10 1.00 |
700 | 4 | 0.01 | 21,700 | 0 0.00% |
| OBEROIRLTY | 26-May-26 | CE | 1,680.00 | 28.00 | 4.90 21.21% |
28.00 25.00 |
700 | 2 | 0.19 | 1,400 | 0 0.00% |
| PIIND | 28-Apr-26 | CE | 3,080.00 | 17.65 | -25.15 -58.76% |
17.80 10.90 |
700 | 4 | 0.11 | 175 | 175 0.00% |
| SIEMENS | 28-Apr-26 | CE | 3,550.00 | 11.05 | 1.00 9.95% |
11.15 9.90 |
700 | 4 | 0.07 | 5,425 | 350 6.90% |
| SIEMENS | 28-Apr-26 | CE | 3,700.00 | 5.50 | -0.35 -5.98% |
5.50 2.90 |
700 | 4 | 0.03 | 5,775 | 175 3.13% |
| TVSMOTOR | 28-Apr-26 | CE | 4,440.00 | 1.25 | -0.10 -7.41% |
1.25 1.20 |
700 | 4 | 0.01 | 3,675 | 0 0.00% |
| BANKNIFTY | 26-May-26 | CE | 52,400.00 | 2,450.10 | -86.80 -3.42% |
2,468.60 2,132.50 |
690 | 23 | 16.21 | 990 | 0 0.00% |
| ADANIENSOL | 26-May-26 | CE | 800.00 | 213.00 | -56.90 -21.08% |
213.00 213.00 |
675 | 1 | 1.44 | 675 | 675 0.00% |
| ADANIENSOL | 28-Apr-26 | CE | 800.00 | 198.00 | 8.00 4.21% |
198.00 198.00 |
675 | 1 | 1.34 | 1,350 | 675 100.00% |
| ADANIENSOL | 28-Apr-26 | CE | 1,080.00 | 21.00 | 1.75 9.09% |
21.00 21.00 |
675 | 1 | 0.14 | 2,025 | 0 0.00% |
| JSWSTEEL | 28-Apr-26 | CE | 1,340.00 | 3.35 | -3.95 -54.11% |
3.35 3.35 |
675 | 1 | 0.02 | 6,750 | 675 11.11% |
| MANKIND | 28-Apr-26 | CE | 1,780.00 | 247.75 | -62.85 -20.24% |
247.75 247.75 |
675 | 3 | 1.67 | 675 | 675 0.00% |
| OFSS | 28-Apr-26 | CE | 6,600.00 | 657.65 | 125.60 23.61% |
660.00 621.35 |
675 | 9 | 4.32 | 9,825 | 0 0.00% |
| BANKNIFTY | 26-May-26 | CE | 56,400.00 | 656.50 | -38.30 -5.51% |
656.50 529.60 |
660 | 22 | 3.89 | 1,680 | 150 9.80% |
| BANKNIFTY | 26-May-26 | CE | 57,200.00 | 428.35 | 5.90 1.40% |
433.35 359.15 |
660 | 22 | 2.49 | 2,100 | 450 27.27% |
| BANKNIFTY | 30-Jun-26 | CE | 56,000.00 | 1,142.95 | 22.95 2.05% |
1,170.00 1,000.00 |
660 | 22 | 7.11 | 780 | 330 73.33% |
| BLUESTARCO | 28-Apr-26 | CE | 2,140.00 | 1.00 | -7.95 -88.83% |
1.20 1.00 |
650 | 2 | 0.01 | 975 | 0 0.00% |
| ICICIGI | 28-Apr-26 | CE | 1,980.00 | 3.25 | 0.00 0.00% |
3.25 3.25 |
650 | 2 | 0.02 | 8,125 | -650 -7.41% |
| BOSCHLTD | 26-May-26 | CE | 36,750.00 | 715.00 | 668.50 1,437.63% |
811.95 700.00 |
650 | 26 | 4.99 | 600 | 600 0.00% |
| NIFTY | 26-May-26 | CE | 22,350.00 | 1,339.80 | 12.90 0.97% |
1,346.35 1,309.95 |
650 | 10 | 8.60 | 1,040 | -130 -11.11% |
| NIFTY | 28-Apr-26 | CE | 26,250.00 | 6.55 | -1.40 -17.61% |
7.95 6.00 |
650 | 10 | 0.04 | 13,650 | -65 -0.47% |
| NIFTY | 30-Jun-26 | CE | 31,500.00 | 7.05 | -0.55 -7.24% |
7.55 7.05 |
650 | 10 | 0.05 | 6,305 | 130 2.11% |
| DALBHARAT | 26-May-26 | CE | 2,000.00 | 45.65 | -10.00 -17.97% |
45.65 45.65 |
650 | 2 | 0.30 | 1,300 | 650 100.00% |
| PNBHOUSING | 26-May-26 | CE | 900.00 | 14.45 | -2.65 -15.50% |
14.45 14.45 |
650 | 1 | 0.09 | 3,900 | 650 20.00% |
| PAGEIND | 28-Apr-26 | CE | 34,750.00 | 1,192.00 | 1,000.65 522.94% |
1,250.05 1,085.90 |
645 | 43 | 7.51 | 120 | 120 0.00% |
| CHOLAFIN | 28-Apr-26 | CE | 1,320.00 | 104.95 | -5.50 -4.98% |
104.95 104.95 |
625 | 1 | 0.66 | 42,500 | 0 0.00% |
| CHOLAFIN | 28-Apr-26 | CE | 1,760.00 | 0.75 | 0.00 0.00% |
0.75 0.75 |
625 | 1 | 0.00 | 1,875 | 0 0.00% |
| JINDALSTEL | 26-May-26 | CE | 1,180.00 | 48.00 | -75.50 -61.13% |
48.00 48.00 |
625 | 1 | 0.30 | 625 | 625 0.00% |
| JINDALSTEL | 26-May-26 | CE | 1,190.00 | 46.00 | 5.05 12.33% |
46.00 46.00 |
625 | 1 | 0.29 | 625 | 625 0.00% |
| JINDALSTEL | 26-May-26 | CE | 1,250.00 | 27.00 | 2.05 8.22% |
27.00 27.00 |
625 | 1 | 0.17 | 625 | 625 0.00% |
| JINDALSTEL | 26-May-26 | CE | 1,300.00 | 16.90 | -48.45 -74.14% |
16.90 16.90 |
625 | 1 | 0.11 | 625 | 625 0.00% |
| MCX | 28-Apr-26 | CE | 2,200.00 | 362.00 | 10.95 3.12% |
362.00 362.00 |
625 | 1 | 2.26 | 138,750 | 0 0.00% |
| MCX | 28-Apr-26 | CE | 2,380.00 | 234.45 | -1.40 -0.59% |
234.45 234.45 |
625 | 1 | 1.47 | 30,625 | -625 -2.00% |
| POLYCAB | 26-May-26 | CE | 8,000.00 | 105.00 | 28.95 38.07% |
120.00 105.00 |
625 | 5 | 0.69 | 1,625 | 375 30.00% |
| POLYCAB | 28-Apr-26 | CE | 6,400.00 | 859.70 | 121.05 16.39% |
864.60 677.70 |
625 | 5 | 4.92 | 2,625 | 250 10.53% |
| POLYCAB | 28-Apr-26 | CE | 8,700.00 | 5.90 | 0.75 14.56% |
5.90 4.90 |
625 | 5 | 0.03 | 875 | 625 250.00% |
| AXISBANK | 26-May-26 | CE | 1,320.00 | 29.00 | -2.60 -8.23% |
29.00 29.00 |
625 | 1 | 0.18 | 3,125 | 625 25.00% |
| ADANIENT | 28-Apr-26 | CE | 2,280.00 | 3.05 | -1.00 -24.69% |
3.05 3.05 |
618 | 2 | 0.02 | 1,545 | 0 0.00% |
| ADANIGREEN | 26-May-26 | CE | 940.00 | 64.70 | -75.55 -53.87% |
64.70 64.70 |
600 | 1 | 0.39 | 600 | 600 0.00% |
| ADANIGREEN | 28-Apr-26 | CE | 800.00 | 145.00 | 5.50 3.94% |
145.00 145.00 |
600 | 1 | 0.87 | 66,000 | 600 0.92% |
| AMBER | 28-Apr-26 | CE | 5,300.00 | 1,083.45 | -48.05 -4.25% |
1,083.45 1,071.55 |
600 | 6 | 6.47 | 2,000 | 0 0.00% |
| DMART | 28-Apr-26 | CE | 3,800.00 | 681.35 | -33.65 -4.71% |
700.00 681.35 |
600 | 4 | 4.15 | 23,850 | -150 -0.63% |
| BANKNIFTY | 26-May-26 | CE | 49,000.00 | 4,706.90 | 478.20 11.31% |
4,706.90 4,445.70 |
600 | 20 | 27.38 | 720 | 150 26.32% |
| BANKNIFTY | 26-May-26 | CE | 51,400.00 | 3,108.90 | 16.50 0.53% |
3,164.10 2,707.55 |
600 | 20 | 16.92 | 900 | -30 -3.23% |
| BANKNIFTY | 26-May-26 | CE | 58,900.00 | 195.60 | -9.15 -4.47% |
195.60 173.10 |
600 | 20 | 1.10 | 1,260 | 240 23.53% |
| BANKNIFTY | 26-May-26 | CE | 59,100.00 | 160.70 | -105.90 -39.72% |
169.55 152.20 |
600 | 20 | 0.96 | 930 | 360 63.16% |
| CUMMINSIND | 28-Apr-26 | CE | 4,400.00 | 328.00 | -33.70 -9.32% |
342.00 328.00 |
600 | 3 | 2.02 | 11,600 | 200 1.75% |
| DIVISLAB | 28-Apr-26 | CE | 5,500.00 | 440.20 | 20.20 4.81% |
454.95 340.00 |
600 | 6 | 2.55 | 600 | 200 50.00% |
| HINDUNILVR | 28-Apr-26 | CE | 1,680.00 | 393.00 | 1.00 0.26% |
393.00 393.00 |
600 | 2 | 2.36 | 600 | 0 0.00% |
| TRENT | 26-May-26 | CE | 3,800.00 | 232.75 | -25.45 -9.86% |
262.10 232.75 |
600 | 6 | 1.51 | 300 | 0 0.00% |
| LTM | 28-Apr-26 | CE | 4,150.00 | 337.70 | 91.20 37.00% |
338.45 328.75 |
600 | 4 | 2.01 | 24,150 | 150 0.63% |
| MIDCPNIFTY | 28-Apr-26 | CE | 14,600.00 | 5.50 | 0.25 4.76% |
5.50 4.60 |
600 | 2 | 0.03 | 1,440 | 0 0.00% |
| M&M | 28-Apr-26 | CE | 3,360.00 | 12.55 | -2.25 -15.20% |
16.85 12.55 |
600 | 3 | 0.09 | 400 | 400 0.00% |
| NIFTY | 31-Dec-26 | CE | 26,000.00 | 2,015.00 | -55.00 -2.66% |
2,055.00 1,970.00 |
600 | 9 | 12.07 | 6,225 | 0 0.00% |
| OFSS | 26-May-26 | CE | 7,600.00 | 190.00 | 14.30 8.14% |
190.70 190.00 |
600 | 8 | 1.14 | 600 | 600 0.00% |
| SRF | 26-May-26 | CE | 2,600.00 | 60.00 | -7.00 -10.45% |
63.00 60.00 |
600 | 3 | 0.37 | 2,800 | 600 27.27% |
| TATAELXSI | 28-Apr-26 | CE | 3,200.00 | 1,147.05 | 193.70 20.32% |
1,147.05 1,077.75 |
600 | 6 | 6.67 | 600 | 300 100.00% |
| TECHM | 26-May-26 | CE | 1,560.00 | 32.00 | 6.75 26.73% |
32.00 32.00 |
600 | 1 | 0.19 | 600 | 600 0.00% |
| NIFTY | 05-May-26 | CE | 24,600.00 | 102.95 | 20.50 24.86% |
102.95 82.45 |
585 | 9 | 0.56 | 520 | 520 0.00% |
| NIFTY | 21-Apr-26 | CE | 22,350.00 | 1,012.50 | 76.75 8.20% |
1,012.50 795.60 |
585 | 9 | 5.08 | 3,055 | 65 2.17% |
| PREMIERENE | 26-May-26 | CE | 800.00 | 150.00 | 81.00 117.39% |
150.00 150.00 |
575 | 1 | 0.86 | 1,150 | 0 0.00% |
| SHREECEM | 28-Apr-26 | CE | 23,250.00 | 742.75 | -185.65 -20.00% |
763.45 733.30 |
575 | 23 | 4.32 | 2,025 | 325 19.12% |
| BANKNIFTY | 26-May-26 | CE | 53,900.00 | 1,555.20 | -142.80 -8.41% |
1,560.00 1,507.20 |
570 | 19 | 8.70 | 990 | -180 -15.38% |
| BANKNIFTY | 26-May-26 | CE | 54,900.00 | 1,116.50 | 125.70 12.69% |
1,164.00 1,018.45 |
570 | 19 | 6.05 | 1,890 | -180 -8.70% |
| BANKNIFTY | 26-May-26 | CE | 56,700.00 | 543.70 | 37.90 7.49% |
554.25 453.95 |
570 | 19 | 2.91 | 1,530 | 390 34.21% |
| BANKNIFTY | 26-May-26 | CE | 58,100.00 | 273.25 | -29.40 -9.71% |
295.60 249.40 |
570 | 19 | 1.59 | 1,710 | 30 1.79% |
| AUROPHARMA | 26-May-26 | CE | 1,200.00 | 175.55 | 104.00 145.35% |
175.55 175.55 |
550 | 1 | 0.97 | 550 | 550 0.00% |
| BAJAJHLDNG | 26-May-26 | CE | 10,400.00 | 109.45 | -1,358.30 -92.54% |
109.95 107.95 |
550 | 11 | 0.60 | 550 | 550 0.00% |
| HDFCBANK | 26-May-26 | CE | 720.00 | 67.50 | 1.90 2.90% |
67.50 67.50 |
550 | 1 | 0.37 | 16,500 | 550 3.45% |
| HDFCBANK | 26-May-26 | CE | 790.00 | 25.75 | -2.70 -9.49% |
25.75 25.75 |
550 | 1 | 0.14 | 12,100 | 0 0.00% |
| HDFCBANK | 26-May-26 | CE | 870.00 | 6.00 | -14.15 -70.22% |
6.00 6.00 |
550 | 1 | 0.03 | 1,650 | 550 50.00% |
| HYUNDAI | 28-Apr-26 | CE | 1,660.00 | 81.65 | 0.00 0.00% |
81.65 81.65 |
550 | 2 | 0.45 | 825 | 0 0.00% |
| MUTHOOTFIN | 26-May-26 | CE | 3,450.00 | 101.00 | -16.85 -14.30% |
101.00 99.00 |
550 | 2 | 0.55 | 550 | 550 0.00% |
| UNOMINDA | 26-May-26 | CE | 1,160.00 | 18.50 | -94.20 -83.58% |
18.50 18.50 |
550 | 1 | 0.10 | 550 | 550 0.00% |
| MARUTI | 26-May-26 | CE | 13,500.00 | 300.00 | 45.30 17.79% |
300.00 280.00 |
550 | 11 | 1.60 | 1,000 | 400 66.67% |
| SOLARINDS | 28-Apr-26 | CE | 15,400.00 | 53.80 | -0.75 -1.37% |
57.50 50.20 |
550 | 11 | 0.30 | 3,950 | 0 0.00% |
| BANKNIFTY | 26-May-26 | CE | 56,800.00 | 520.35 | -47.30 -8.33% |
520.45 460.40 |
540 | 18 | 2.65 | 1,800 | 360 25.00% |
| BANKNIFTY | 28-Apr-26 | CE | 63,900.00 | 8.00 | -0.75 -8.57% |
8.00 7.25 |
540 | 18 | 0.04 | 1,080 | -120 -10.00% |
| LT | 26-May-26 | CE | 3,900.00 | 116.00 | 55.35 91.26% |
120.20 116.00 |
525 | 3 | 0.62 | 350 | 350 0.00% |
| LT | 28-Apr-26 | CE | 3,100.00 | 633.40 | 83.60 15.21% |
633.40 600.00 |
525 | 3 | 3.25 | 26,075 | -175 -0.67% |
| MAXHEALTH | 26-May-26 | CE | 800.00 | 125.00 | -177.60 -58.69% |
125.00 125.00 |
525 | 1 | 0.66 | 525 | 525 0.00% |
| MAXHEALTH | 26-May-26 | CE | 840.00 | 94.00 | -48.00 -33.80% |
94.00 94.00 |
525 | 1 | 0.49 | 525 | 0 0.00% |
| MAXHEALTH | 26-May-26 | CE | 1,100.00 | 4.15 | -78.95 -95.01% |
4.15 4.15 |
525 | 1 | 0.02 | 525 | 525 0.00% |
| MAXHEALTH | 28-Apr-26 | CE | 1,210.00 | 1.00 | -6.50 -86.67% |
1.00 1.00 |
525 | 1 | 0.01 | 3,675 | 0 0.00% |
| PAGEIND | 28-Apr-26 | CE | 33,250.00 | 2,180.00 | 111.25 5.38% |
2,180.00 1,950.00 |
525 | 35 | 11.27 | 600 | -525 -46.67% |
| PIIND | 28-Apr-26 | CE | 3,140.00 | 11.85 | 1.85 18.50% |
11.85 11.85 |
525 | 3 | 0.06 | 3,325 | 525 18.75% |
| TCS | 26-May-26 | CE | 2,160.00 | 392.35 | 112.70 40.30% |
392.35 377.10 |
525 | 3 | 2.01 | 700 | 0 0.00% |
| TITAN | 28-Apr-26 | CE | 3,960.00 | 307.40 | -35.00 -10.22% |
307.40 288.40 |
525 | 3 | 1.55 | 14,875 | -350 -2.30% |
| WAAREEENER | 26-May-26 | CE | 3,200.00 | 154.00 | -16.00 -9.41% |
164.90 153.70 |
525 | 3 | 0.83 | 525 | 0 0.00% |
| WAAREEENER | 28-Apr-26 | CE | 2,600.00 | 529.75 | -0.45 -0.08% |
529.75 525.00 |
525 | 3 | 2.77 | 3,675 | 0 0.00% |
| NIFTY | 13-Apr-26 | CE | 21,550.00 | 1,530.00 | 69.65 4.77% |
1,530.00 1,334.25 |
520 | 8 | 7.36 | 390 | -195 -33.33% |
| NIFTY | 28-Apr-26 | CE | 21,400.00 | 1,806.60 | -17.95 -0.98% |
1,807.10 1,806.60 |
520 | 8 | 9.40 | 1,885 | 0 0.00% |
| NIFTY | 28-Apr-26 | CE | 21,750.00 | 1,420.00 | -118.90 -7.73% |
1,425.00 1,359.00 |
520 | 8 | 7.28 | 1,820 | -130 -6.67% |
| NIFTY | 28-Apr-26 | CE | 21,800.00 | 1,389.05 | 176.05 14.51% |
1,439.00 1,345.35 |
520 | 8 | 7.21 | 10,205 | 65 0.64% |
| NIFTY | 30-Jun-26 | CE | 24,950.00 | 285.00 | 25.90 10.00% |
285.00 252.65 |
520 | 8 | 1.39 | 7,280 | 195 2.75% |
| BANKNIFTY | 26-May-26 | CE | 53,800.00 | 1,520.00 | -133.30 -8.06% |
1,520.00 1,520.00 |
510 | 17 | 7.75 | 4,290 | 510 13.49% |
| ANGELONE | 28-Apr-26 | CE | 2,700.00 | 89.40 | -127.75 -58.83% |
89.40 89.40 |
500 | 0 | 0.45 | 500 | 0 0.00% |
| APOLLOHOSP | 26-May-26 | CE | 8,300.00 | 52.40 | -156.50 -74.92% |
52.40 45.00 |
500 | 4 | 0.25 | 375 | 375 0.00% |
| POWERINDIA | 28-Apr-26 | CE | 24,500.00 | 1,440.00 | -60.00 -4.00% |
1,440.00 1,238.10 |
500 | 10 | 6.54 | 1,600 | 50 3.23% |
| BAJAJFINSV | 26-May-26 | CE | 1,600.00 | 144.00 | 43.20 42.86% |
144.00 138.00 |
500 | 2 | 0.71 | 500 | 0 0.00% |
| BAJAJFINSV | 28-Apr-26 | CE | 1,940.00 | 2.30 | 0.00 0.00% |
2.30 2.30 |
500 | 2 | 0.01 | 21,250 | 0 0.00% |
| BAJAJFINSV | 28-Apr-26 | CE | 2,180.00 | 0.55 | -0.85 -60.71% |
0.70 0.55 |
500 | 2 | 0.00 | - | 0 0.00% |
| DIVISLAB | 28-Apr-26 | CE | 7,200.00 | 1.60 | 0.00 0.00% |
1.60 1.60 |
500 | 5 | 0.01 | 1,600 | 500 45.45% |
| DIXON | 26-May-26 | CE | 10,400.00 | 668.00 | 50.90 8.25% |
668.00 617.10 |
500 | 10 | 3.19 | 800 | 150 23.08% |
| 360ONE | 26-May-26 | CE | 1,020.00 | 21.10 | -2.40 -10.21% |
21.10 21.10 |
500 | 1 | 0.11 | 4,500 | -500 -10.00% |
| KFINTECH | 26-May-26 | CE | 800.00 | 108.75 | -124.85 -53.45% |
108.75 108.75 |
500 | 1 | 0.54 | 500 | 500 0.00% |
| KFINTECH | 28-Apr-26 | CE | 1,100.00 | 1.65 | 0.00 0.00% |
1.65 1.65 |
500 | 1 | 0.01 | 7,000 | 500 7.69% |
| KAYNES | 28-Apr-26 | CE | 3,300.00 | 487.00 | 2.00 0.41% |
508.20 435.00 |
500 | 5 | 2.41 | 14,800 | 400 2.78% |
| MARUTI | 28-Apr-26 | CE | 15,500.00 | 6.15 | 1.35 28.13% |
6.20 5.45 |
500 | 10 | 0.03 | 2,350 | 100 4.44% |
| NESTLEIND | 26-May-26 | CE | 1,200.00 | 60.00 | -92.40 -60.63% |
60.00 60.00 |
500 | 1 | 0.30 | 500 | 500 0.00% |
| NESTLEIND | 26-May-26 | CE | 1,230.00 | 42.00 | 16.30 63.42% |
42.00 42.00 |
500 | 1 | 0.21 | 500 | 500 0.00% |
| NUVAMA | 28-Apr-26 | CE | 1,520.00 | 1.05 | -1.90 -64.41% |
1.05 1.05 |
500 | 1 | 0.01 | 3,500 | 0 0.00% |
| PIDILITIND | 26-May-26 | CE | 1,390.00 | 20.60 | 0.40 1.98% |
20.60 20.60 |
500 | 1 | 0.10 | 7,000 | 0 0.00% |
| PIDILITIND | 26-May-26 | CE | 1,500.00 | 5.50 | -59.40 -91.53% |
5.50 5.50 |
500 | 1 | 0.03 | 500 | 500 0.00% |
| PIDILITIND | 28-Apr-26 | CE | 1,440.00 | 3.00 | -0.70 -18.92% |
3.00 3.00 |
500 | 1 | 0.02 | 17,000 | 0 0.00% |
| PIDILITIND | 28-Apr-26 | CE | 1,720.00 | 0.50 | -0.50 -50.00% |
0.50 0.50 |
500 | 1 | 0.00 | 4,500 | 0 0.00% |
| RELIANCE | 26-May-26 | CE | 1,470.00 | 9.30 | -2.10 -18.42% |
9.30 9.30 |
500 | 1 | 0.05 | 1,000 | 0 0.00% |
| RELIANCE | 26-May-26 | CE | 1,540.00 | 5.00 | -32.50 -86.67% |
5.00 5.00 |
500 | 1 | 0.03 | 500 | 500 0.00% |
| RELIANCE | 30-Jun-26 | CE | 1,200.00 | 100.00 | -78.20 -43.88% |
100.00 100.00 |
500 | 1 | 0.50 | 500 | 500 0.00% |
| TORNTPHARM | 26-May-26 | CE | 4,250.00 | 74.45 | -101.20 -57.61% |
74.95 74.45 |
500 | 2 | 0.37 | 500 | 500 0.00% |
| ULTRACEMCO | 28-Apr-26 | CE | 12,600.00 | 18.35 | -6.10 -24.95% |
18.35 18.35 |
500 | 10 | 0.09 | 650 | 50 8.33% |
| BANKNIFTY | 26-May-26 | CE | 57,400.00 | 349.15 | -85.90 -19.74% |
349.30 343.65 |
480 | 16 | 1.67 | 1,530 | 360 30.77% |
| BANKNIFTY | 26-May-26 | CE | 58,800.00 | 206.20 | -9.65 -4.47% |
206.20 174.25 |
480 | 16 | 0.90 | 1,380 | 480 53.33% |
| BANKNIFTY | 26-May-26 | CE | 59,300.00 | 148.05 | -162.35 -52.30% |
157.80 132.80 |
480 | 16 | 0.69 | 1,110 | -240 -17.78% |
| BANKNIFTY | 28-Apr-26 | CE | 64,300.00 | 7.40 | -0.65 -8.07% |
7.55 7.10 |
480 | 16 | 0.04 | 720 | -150 -17.24% |
| MIDCPNIFTY | 28-Apr-26 | CE | 14,250.00 | 10.00 | 0.00 0.00% |
10.00 10.00 |
480 | 0 | 0.05 | 1,080 | 0 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 14,700.00 | 6.00 | -1.50 -20.00% |
7.50 6.00 |
480 | 16 | 0.03 | 840 | 240 40.00% |
| BHARTIARTL | 26-May-26 | CE | 1,840.00 | 57.00 | 3.95 7.45% |
57.00 57.00 |
475 | 1 | 0.27 | 1,425 | 475 50.00% |
| BHARTIARTL | 26-May-26 | CE | 2,240.00 | 2.90 | 0.00 0.00% |
2.90 2.90 |
475 | 1 | 0.01 | 10,925 | 475 4.55% |
| BHARTIARTL | 28-Apr-26 | CE | 1,480.00 | 349.35 | 33.35 10.55% |
349.35 349.35 |
475 | 1 | 1.66 | 5,700 | 475 9.09% |
| ADANIPORTS | 28-Apr-26 | CE | 1,800.00 | 0.50 | 0.00 0.00% |
0.50 0.50 |
475 | 1 | 0.00 | 22,800 | 0 0.00% |
| NIFTY | 05-May-26 | CE | 25,400.00 | 30.35 | -3.85 -11.26% |
32.70 30.15 |
455 | 7 | 0.14 | 2,210 | -130 -5.56% |
| NIFTY | 07-Apr-26 | CE | 21,200.00 | 1,920.20 | 93.25 5.10% |
1,939.35 1,726.95 |
455 | 7 | 8.58 | 975 | -195 -16.67% |
| NIFTY | 26-May-26 | CE | 22,100.00 | 1,536.90 | 52.60 3.54% |
1,536.90 1,406.95 |
455 | 7 | 6.49 | 845 | -260 -23.53% |
| NIFTY | 26-May-26 | CE | 23,650.00 | 539.45 | -12.55 -2.27% |
566.25 530.70 |
455 | 7 | 2.47 | 2,080 | -260 -11.11% |
| NIFTY | 28-Apr-26 | CE | 21,700.00 | 1,568.45 | 7.70 0.49% |
1,568.45 1,466.10 |
455 | 7 | 6.91 | 8,450 | -195 -2.26% |
| DMART | 28-Apr-26 | CE | 3,250.00 | 1,275.55 | 59.90 4.93% |
1,275.55 1,275.55 |
450 | 3 | 5.74 | 1,350 | 450 50.00% |
| DMART | 28-Apr-26 | CE | 3,300.00 | 1,226.75 | 564.65 85.28% |
1,226.75 1,226.75 |
450 | 3 | 5.52 | 1,500 | 450 42.86% |
| DMART | 28-Apr-26 | CE | 3,450.00 | 1,077.70 | 53.50 5.22% |
1,077.70 1,077.70 |
450 | 3 | 4.85 | 2,250 | 450 25.00% |
| DMART | 28-Apr-26 | CE | 3,600.00 | 923.35 | 241.25 35.37% |
923.35 923.35 |
450 | 3 | 4.16 | 2,250 | -450 -16.67% |
| DMART | 28-Apr-26 | CE | 3,650.00 | 874.40 | 239.40 37.70% |
874.40 874.40 |
450 | 3 | 3.93 | 900 | -450 -33.33% |
| BAJAJ-AUTO | 26-May-26 | CE | 10,000.00 | 115.00 | 20.00 21.05% |
120.00 110.00 |
450 | 6 | 0.52 | 600 | 450 300.00% |
| COLPAL | 28-Apr-26 | CE | 2,480.00 | 0.50 | 0.10 25.00% |
0.50 0.50 |
450 | 2 | 0.00 | 7,200 | 0 0.00% |
| HAL | 28-Apr-26 | CE | 3,200.00 | 612.00 | 64.45 11.77% |
612.00 553.15 |
450 | 3 | 2.58 | 11,850 | 0 0.00% |
| INDIGO | 26-May-26 | CE | 4,000.00 | 429.65 | -42.85 -9.07% |
430.00 429.65 |
450 | 3 | 1.93 | 2,250 | 0 0.00% |
| LTIM | 28-Apr-26 | CE | 5,300.00 | 55.00 | -773.85 -93.36% |
55.00 52.50 |
450 | 3 | 0.24 | 150 | 0 0.00% |
| LTM | 26-May-26 | CE | 3,700.00 | 692.85 | -206.45 -22.96% |
692.85 692.85 |
450 | 3 | 3.12 | 450 | 450 0.00% |
| LTM | 26-May-26 | CE | 3,750.00 | 648.00 | 248.55 62.22% |
648.00 648.00 |
450 | 3 | 2.92 | 450 | 450 0.00% |
| LTM | 26-May-26 | CE | 3,800.00 | 595.50 | -219.65 -26.95% |
595.50 595.50 |
450 | 3 | 2.68 | 450 | 450 0.00% |
| LODHA | 26-May-26 | CE | 700.00 | 63.25 | 4.25 7.20% |
63.25 63.25 |
450 | 1 | 0.28 | 4,050 | 450 12.50% |
| LODHA | 28-Apr-26 | CE | 950.00 | 0.70 | -0.40 -36.36% |
0.70 0.70 |
450 | 1 | 0.00 | 40,050 | 0 0.00% |
| LODHA | 28-Apr-26 | CE | 980.00 | 2.50 | -9.95 -79.92% |
2.50 2.50 |
450 | 1 | 0.01 | 900 | 450 100.00% |
| MARUTI | 28-Apr-26 | CE | 12,200.00 | 800.25 | 68.95 9.43% |
800.25 670.00 |
450 | 9 | 3.45 | 1,950 | -50 -2.50% |
| PRESTIGE | 28-Apr-26 | CE | 1,640.00 | 0.30 | 0.00 0.00% |
0.30 0.30 |
450 | 1 | 0.00 | 9,900 | 450 4.76% |
| ASTRAL | 28-Apr-26 | CE | 1,900.00 | 1.30 | 0.05 4.00% |
1.30 1.30 |
425 | 1 | 0.01 | 4,250 | 0 0.00% |
| KPITTECH | 28-Apr-26 | CE | 900.00 | 1.80 | 0.05 2.86% |
1.80 1.80 |
425 | 1 | 0.01 | 14,025 | 425 3.13% |
| LUPIN | 26-May-26 | CE | 2,300.00 | 95.00 | -27.15 -22.23% |
95.00 95.00 |
425 | 1 | 0.40 | 425 | 425 0.00% |
| LUPIN | 26-May-26 | CE | 2,520.00 | 25.00 | 3.30 15.21% |
25.00 25.00 |
425 | 1 | 0.11 | 2,975 | 425 16.67% |
| LUPIN | 28-Apr-26 | CE | 2,640.00 | 1.10 | -0.50 -31.25% |
1.10 1.10 |
425 | 1 | 0.00 | 15,725 | -425 -2.63% |
| TORNTPOWER | 28-Apr-26 | CE | 1,520.00 | 13.00 | -0.15 -1.14% |
13.00 13.00 |
425 | 1 | 0.06 | 7,225 | -425 -5.56% |
| BANKNIFTY | 26-May-26 | CE | 51,700.00 | 2,791.80 | -60.75 -2.13% |
2,791.80 2,507.95 |
420 | 14 | 10.92 | 1,260 | 90 7.69% |
| BANKNIFTY | 26-May-26 | CE | 58,300.00 | 256.80 | -19.55 -7.07% |
256.80 232.20 |
420 | 14 | 1.01 | 2,640 | 240 10.00% |
| BANKNIFTY | 28-Apr-26 | CE | 66,200.00 | 5.70 | -1.70 -22.97% |
5.80 5.70 |
420 | 14 | 0.02 | 660 | 390 144.44% |
| COCHINSHIP | 28-Apr-26 | CE | 1,100.00 | 255.00 | 126.85 98.99% |
255.00 255.00 |
400 | 1 | 1.02 | 400 | 400 0.00% |
| COCHINSHIP | 28-Apr-26 | CE | 1,280.00 | 115.00 | 14.50 14.43% |
115.00 115.00 |
400 | 1 | 0.46 | 4,400 | -400 -8.33% |
| INFY | 26-May-26 | CE | 1,380.00 | 43.70 | 21.95 100.92% |
43.70 43.70 |
400 | 1 | 0.17 | 400 | 400 0.00% |
| KAYNES | 26-May-26 | CE | 4,200.00 | 129.80 | -218.95 -62.78% |
136.15 129.80 |
400 | 4 | 0.53 | 400 | 400 0.00% |
| MAZDOCK | 26-May-26 | CE | 2,300.00 | 180.80 | 2.05 1.15% |
190.00 180.80 |
400 | 2 | 0.74 | 600 | 200 50.00% |
| MAZDOCK | 28-Apr-26 | CE | 2,140.00 | 239.35 | 18.50 8.38% |
239.35 220.85 |
400 | 2 | 0.92 | 15,400 | -400 -2.53% |
| MFSL | 28-Apr-26 | CE | 1,680.00 | 6.90 | 0.00 0.00% |
6.90 6.90 |
400 | 1 | 0.03 | 800 | 400 100.00% |
| MARUTI | 26-May-26 | CE | 13,000.00 | 519.85 | 64.85 14.25% |
519.85 450.00 |
400 | 8 | 1.92 | 1,050 | 250 31.25% |
| SRF | 26-May-26 | CE | 2,920.00 | 15.00 | -0.50 -3.23% |
16.00 15.00 |
400 | 2 | 0.06 | 600 | 200 50.00% |
| TIINDIA | 28-Apr-26 | CE | 2,500.00 | 167.10 | 3.85 2.36% |
167.10 154.00 |
400 | 2 | 0.64 | 9,600 | 0 0.00% |
| TIINDIA | 28-Apr-26 | CE | 2,640.00 | 91.00 | 9.00 10.98% |
91.00 85.85 |
400 | 2 | 0.35 | 2,400 | -400 -14.29% |
| ULTRACEMCO | 28-Apr-26 | CE | 10,300.00 | 783.30 | -38.50 -4.68% |
783.50 733.00 |
400 | 8 | 3.06 | 1,750 | 200 12.90% |
| BANKNIFTY | 26-May-26 | CE | 52,700.00 | 2,270.15 | -82.00 -3.49% |
2,311.60 2,188.15 |
390 | 13 | 8.80 | 1,410 | 60 4.44% |
| BANKNIFTY | 28-Apr-26 | CE | 46,000.00 | 7,088.30 | 138.30 1.99% |
7,088.30 6,442.00 |
390 | 13 | 25.58 | 8,700 | -240 -2.68% |
| BANKNIFTY | 28-Apr-26 | CE | 66,600.00 | 5.45 | -0.90 -14.17% |
6.65 4.45 |
390 | 13 | 0.02 | 420 | -120 -22.22% |
| NIFTY | 30-Jun-26 | CE | 23,050.00 | 1,108.10 | 130.60 13.36% |
1,108.10 977.50 |
390 | 6 | 3.94 | 1,820 | 65 3.70% |
| PAGEIND | 28-Apr-26 | CE | 33,000.00 | 2,450.00 | 346.80 16.49% |
2,450.00 2,001.95 |
390 | 26 | 8.95 | 8,325 | -75 -0.89% |
| ABB | 26-May-26 | CE | 7,000.00 | 88.00 | 4.00 4.76% |
88.00 80.00 |
375 | 3 | 0.32 | 875 | 375 75.00% |
| ABB | 28-Apr-26 | CE | 7,100.00 | 19.10 | -1.40 -6.83% |
20.85 19.00 |
375 | 3 | 0.07 | 4,750 | -250 -5.00% |
| BSE | 26-May-26 | CE | 2,700.00 | 380.55 | 32.35 9.29% |
380.55 380.55 |
375 | 1 | 1.43 | 1,500 | 0 0.00% |
| BSE | 26-May-26 | CE | 3,200.00 | 123.50 | -61.00 -33.06% |
123.50 123.50 |
375 | 1 | 0.46 | 375 | 375 0.00% |
| BSE | 28-Apr-26 | CE | 2,500.00 | 477.00 | -48.00 -9.14% |
477.00 477.00 |
375 | 1 | 1.79 | 92,625 | 0 0.00% |
| BAJAJ-AUTO | 26-May-26 | CE | 7,900.00 | 1,238.20 | 192.05 18.36% |
1,252.75 1,238.20 |
375 | 5 | 4.68 | 375 | 375 0.00% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 10,600.00 | 5.50 | -5.50 -50.00% |
9.15 5.50 |
375 | 5 | 0.02 | 450 | 75 20.00% |
| BRITANNIA | 28-Apr-26 | CE | 6,500.00 | 2.15 | -0.85 -28.33% |
2.15 2.00 |
375 | 3 | 0.01 | 2,125 | -375 -15.00% |
| GLENMARK | 26-May-26 | CE | 2,100.00 | 118.00 | -31.30 -20.96% |
118.00 118.00 |
375 | 1 | 0.44 | 375 | 375 0.00% |
| GLENMARK | 26-May-26 | CE | 2,200.00 | 70.00 | -28.65 -29.04% |
70.00 70.00 |
375 | 1 | 0.26 | 375 | 375 0.00% |
| GLENMARK | 28-Apr-26 | CE | 1,720.00 | 410.45 | 74.60 22.21% |
410.45 410.45 |
375 | 1 | 1.54 | 375 | 375 0.00% |
| GLENMARK | 28-Apr-26 | CE | 2,540.00 | 2.00 | -1.80 -47.37% |
2.00 2.00 |
375 | 1 | 0.01 | 13,500 | 375 2.86% |
| NAUKRI | 26-May-26 | CE | 1,000.00 | 60.05 | 27.05 81.97% |
60.05 60.05 |
375 | 1 | 0.23 | 375 | 0 0.00% |
| NAUKRI | 28-Apr-26 | CE | 820.00 | 184.25 | 17.35 10.40% |
184.25 184.25 |
375 | 1 | 0.69 | 3,000 | 0 0.00% |
| NAUKRI | 28-Apr-26 | CE | 940.00 | 85.00 | 5.55 6.99% |
85.00 85.00 |
375 | 1 | 0.32 | 2,625 | -375 -12.50% |
| NIFTY | 25-Jun-26 | CE | 26,000.00 | 1,250.00 | -229.95 -15.54% |
1,299.55 1,250.00 |
375 | 6 | 4.80 | 3,250 | 0 0.00% |
| COFORGE | 26-May-26 | CE | 1,260.00 | 89.25 | 59.50 200.00% |
89.25 89.25 |
375 | 1 | 0.33 | 375 | 375 0.00% |
| SHREECEM | 28-Apr-26 | CE | 23,750.00 | 506.85 | -83.15 -14.09% |
525.65 450.00 |
375 | 15 | 1.82 | 550 | 25 4.76% |
| VOLTAS | 26-May-26 | CE | 1,220.00 | 78.00 | -3.00 -3.70% |
78.00 78.00 |
375 | 1 | 0.29 | 750 | 375 100.00% |
| VOLTAS | 26-May-26 | CE | 1,260.00 | 55.00 | 0.00 0.00% |
55.00 55.00 |
375 | 1 | 0.21 | 750 | 375 100.00% |
| VOLTAS | 26-May-26 | CE | 1,320.00 | 38.25 | 5.25 15.91% |
38.25 38.25 |
375 | 1 | 0.14 | 1,125 | 0 0.00% |
| BANKNIFTY | 26-May-26 | CE | 51,900.00 | 2,788.50 | 57.25 2.10% |
2,788.50 2,434.70 |
360 | 12 | 9.13 | 990 | 0 0.00% |
| BANKNIFTY | 26-May-26 | CE | 53,200.00 | 1,982.35 | -30.40 -1.51% |
2,010.00 1,699.95 |
360 | 12 | 6.79 | 1,680 | 60 3.70% |
| BANKNIFTY | 26-May-26 | CE | 58,700.00 | 197.15 | -30.10 -13.25% |
197.15 191.70 |
360 | 12 | 0.70 | 1,650 | 360 27.91% |
| MIDCPNIFTY | 28-Apr-26 | CE | 11,925.00 | 740.90 | -6.00 -0.80% |
754.70 740.90 |
360 | 12 | 2.68 | 4,200 | 120 2.94% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,325.00 | 587.00 | -1.70 -0.29% |
587.00 510.00 |
360 | 2 | 2.01 | 2,640 | -240 -8.33% |
| MIDCPNIFTY | 28-Apr-26 | CE | 14,800.00 | 4.55 | -0.45 -9.00% |
4.75 3.40 |
360 | 12 | 0.02 | 3,360 | 120 3.70% |
| BAJAJHLDNG | 28-Apr-26 | CE | 9,800.00 | 125.40 | 25.40 25.40% |
125.40 93.95 |
350 | 7 | 0.39 | 350 | -50 -12.50% |
| BDL | 28-Apr-26 | CE | 960.00 | 280.00 | 13.40 5.03% |
280.00 280.00 |
350 | 1 | 0.98 | 4,200 | -350 -7.69% |
| APLAPOLLO | 26-May-26 | CE | 2,000.00 | 51.00 | -32.00 -38.55% |
51.00 51.00 |
350 | 1 | 0.18 | 700 | 350 100.00% |
| APLAPOLLO | 26-May-26 | CE | 2,400.00 | 3.40 | -9.50 -73.64% |
3.40 3.40 |
350 | 1 | 0.01 | 1,750 | 350 25.00% |
| APLAPOLLO | 28-Apr-26 | CE | 2,040.00 | 17.20 | -45.30 -72.48% |
17.20 17.20 |
350 | 1 | 0.06 | 1,050 | 0 0.00% |
| DIXON | 26-May-26 | CE | 10,000.00 | 804.60 | 14.60 1.85% |
874.70 756.75 |
350 | 7 | 2.83 | 450 | 150 50.00% |
| HCLTECH | 28-Apr-26 | CE | 1,280.00 | 130.00 | 12.90 11.02% |
130.00 130.00 |
350 | 1 | 0.46 | 30,100 | 350 1.18% |
| KEI | 26-May-26 | CE | 4,700.00 | 90.00 | 13.50 17.65% |
90.00 67.00 |
350 | 2 | 0.27 | 875 | 175 25.00% |
| LT | 26-May-26 | CE | 3,680.00 | 230.00 | -437.95 -65.57% |
230.00 220.00 |
350 | 2 | 0.79 | 175 | 175 0.00% |
| OBEROIRLTY | 26-May-26 | CE | 1,600.00 | 46.00 | 6.00 15.00% |
46.00 46.00 |
350 | 1 | 0.16 | 700 | 0 0.00% |
| OBEROIRLTY | 28-Apr-26 | CE | 1,260.00 | 269.25 | 38.00 16.43% |
269.25 269.25 |
350 | 1 | 0.94 | 350 | -350 -50.00% |
| OBEROIRLTY | 28-Apr-26 | CE | 1,720.00 | 8.00 | -28.90 -78.32% |
8.00 8.00 |
350 | 1 | 0.03 | 350 | 350 0.00% |
| POLICYBZR | 26-May-26 | CE | 1,500.00 | 71.05 | -7.65 -9.72% |
71.05 71.05 |
350 | 1 | 0.25 | 350 | 350 0.00% |
| PHOENIXLTD | 26-May-26 | CE | 1,600.00 | 76.60 | -117.00 -60.43% |
76.60 76.60 |
350 | 1 | 0.27 | 350 | 350 0.00% |
| SIEMENS | 28-Apr-26 | CE | 2,850.00 | 235.90 | 28.20 13.58% |
250.50 235.90 |
350 | 2 | 0.85 | 4,025 | 0 0.00% |
| SIEMENS | 28-Apr-26 | CE | 3,800.00 | 4.50 | 1.15 34.33% |
4.50 3.00 |
350 | 2 | 0.01 | 5,425 | 175 3.33% |
| SHREECEM | 28-Apr-26 | CE | 24,500.00 | 307.65 | -3,038.10 -90.80% |
320.00 252.95 |
350 | 14 | 1.00 | 175 | 175 0.00% |
| SUNPHARMA | 26-May-26 | CE | 1,760.00 | 47.50 | 8.90 23.06% |
47.50 47.50 |
350 | 1 | 0.17 | 7,000 | 350 5.26% |
| SUNPHARMA | 28-Apr-26 | CE | 1,890.00 | 2.30 | 0.00 0.00% |
2.30 2.30 |
350 | 1 | 0.01 | 15,400 | 0 0.00% |
| SUNPHARMA | 28-Apr-26 | CE | 1,940.00 | 1.50 | 0.25 20.00% |
1.50 1.50 |
350 | 1 | 0.01 | 27,650 | 0 0.00% |
| TITAN | 26-May-26 | CE | 4,700.00 | 55.25 | 44.05 393.30% |
55.25 55.25 |
350 | 2 | 0.19 | 350 | 350 0.00% |
| TITAN | 28-Apr-26 | CE | 4,840.00 | 4.95 | -0.50 -9.17% |
4.95 4.90 |
350 | 2 | 0.02 | 6,125 | 350 6.06% |
| TVSMOTOR | 28-Apr-26 | CE | 3,740.00 | 32.20 | -7.50 -18.89% |
32.20 32.00 |
350 | 2 | 0.11 | 19,250 | 0 0.00% |
| ULTRACEMCO | 28-Apr-26 | CE | 10,600.00 | 533.90 | -71.55 -11.82% |
546.55 526.25 |
350 | 7 | 1.88 | 5,300 | -100 -1.85% |
| BANKNIFTY | 26-May-26 | CE | 52,800.00 | 2,230.50 | -91.10 -3.92% |
2,281.15 1,907.40 |
330 | 11 | 7.12 | 4,080 | 30 0.74% |
| BANKNIFTY | 26-May-26 | CE | 52,900.00 | 2,175.55 | -61.15 -2.73% |
2,196.85 1,967.50 |
330 | 11 | 6.87 | 1,170 | -30 -2.50% |
| NIFTY | 13-Apr-26 | CE | 20,500.00 | 2,522.65 | 107.60 4.46% |
2,522.65 2,264.35 |
325 | 5 | 7.94 | 975 | 130 15.38% |
| NIFTY | 30-Jun-26 | CE | 23,550.00 | 826.65 | 28.70 3.60% |
826.65 724.50 |
325 | 5 | 2.50 | 2,145 | 130 6.45% |
| ADANIENT | 26-May-26 | CE | 1,700.00 | 255.00 | 85.35 50.31% |
255.00 255.00 |
309 | 1 | 0.79 | 309 | 309 0.00% |
| ADANIENT | 26-May-26 | CE | 2,100.00 | 50.00 | 14.10 39.28% |
50.00 50.00 |
309 | 1 | 0.15 | 309 | 309 0.00% |
| DMART | 26-May-26 | CE | 4,400.00 | 275.55 | 198.95 259.73% |
301.00 275.55 |
300 | 2 | 0.86 | 300 | 300 0.00% |
| DMART | 26-May-26 | CE | 4,700.00 | 140.00 | 105.60 306.98% |
180.85 140.00 |
300 | 2 | 0.48 | 300 | 300 0.00% |
| DMART | 26-May-26 | CE | 5,000.00 | 60.00 | -9.10 -13.17% |
60.00 57.60 |
300 | 2 | 0.18 | 600 | 0 0.00% |
| DMART | 28-Apr-26 | CE | 3,850.00 | 637.50 | -15.80 -2.42% |
675.00 637.50 |
300 | 2 | 1.97 | 2,700 | 150 5.88% |
| BAJAJHLDNG | 28-Apr-26 | CE | 7,400.00 | 1,652.25 | -1,685.65 -50.50% |
1,652.25 1,584.10 |
300 | 6 | 4.85 | - | 0 0.00% |
| DIXON | 26-May-26 | CE | 10,500.00 | 625.00 | 21.50 3.56% |
625.00 590.00 |
300 | 6 | 1.83 | 750 | 300 66.67% |
| DIXON | 26-May-26 | CE | 11,400.00 | 320.00 | -348.15 -52.11% |
320.00 314.75 |
300 | 6 | 0.95 | 300 | 300 0.00% |
| HAL | 26-May-26 | CE | 3,200.00 | 587.60 | -256.20 -30.36% |
587.60 587.60 |
300 | 2 | 1.76 | 300 | 300 0.00% |
| HDFCAMC | 26-May-26 | CE | 2,600.00 | 43.45 | -203.55 -82.41% |
43.45 43.45 |
300 | 1 | 0.13 | 300 | 300 0.00% |
| HEROMOTOCO | 28-Apr-26 | CE | 6,400.00 | 1.60 | -0.95 -37.25% |
1.60 0.70 |
300 | 2 | 0.00 | 16,800 | 0 0.00% |
| HINDUNILVR | 26-May-26 | CE | 2,060.00 | 110.30 | 32.30 41.41% |
110.30 110.30 |
300 | 1 | 0.33 | 300 | 0 0.00% |
| HINDUNILVR | 26-May-26 | CE | 2,220.00 | 32.25 | 0.00 0.00% |
32.25 32.25 |
300 | 1 | 0.10 | 2,100 | 0 0.00% |
| INDIGO | 26-May-26 | CE | 4,300.00 | 254.00 | -35.95 -12.40% |
254.00 240.00 |
300 | 2 | 0.74 | 600 | 0 0.00% |
| INDIGO | 30-Jun-26 | CE | 4,300.00 | 300.00 | 113.20 60.60% |
300.00 300.00 |
300 | 2 | 0.90 | 300 | 300 0.00% |
| TRENT | 26-May-26 | CE | 3,250.00 | 639.30 | 379.25 145.84% |
639.30 639.30 |
300 | 3 | 1.92 | 300 | 300 0.00% |
| TRENT | 26-May-26 | CE | 3,300.00 | 597.60 | -162.25 -21.35% |
597.60 597.60 |
300 | 3 | 1.79 | 300 | 300 0.00% |
| TRENT | 26-May-26 | CE | 3,350.00 | 556.70 | 345.15 163.15% |
556.70 556.70 |
300 | 3 | 1.67 | 300 | 300 0.00% |
| TRENT | 26-May-26 | CE | 3,400.00 | 517.85 | -166.60 -24.34% |
517.85 517.85 |
300 | 3 | 1.55 | 300 | 300 0.00% |
| TRENT | 26-May-26 | CE | 3,900.00 | 207.10 | 0.00 0.00% |
207.10 201.90 |
300 | 3 | 0.61 | 500 | 200 66.67% |
| TRENT | 26-May-26 | CE | 4,200.00 | 101.40 | -146.35 -59.07% |
111.00 101.40 |
300 | 3 | 0.31 | 300 | 300 0.00% |
| TRENT | 28-Apr-26 | CE | 2,900.00 | 912.45 | 251.65 38.08% |
912.45 912.45 |
300 | 3 | 2.74 | 400 | 300 300.00% |
| TRENT | 28-Apr-26 | CE | 3,100.00 | 719.50 | -5.60 -0.77% |
719.50 719.50 |
300 | 3 | 2.16 | 3,300 | 100 3.13% |
| LTIM | 28-Apr-26 | CE | 5,050.00 | 95.35 | 0.45 0.47% |
95.35 95.35 |
300 | 2 | 0.29 | 450 | 0 0.00% |
| BOSCHLTD | 28-Apr-26 | CE | 31,000.00 | 2,970.00 | -2.55 -0.09% |
2,995.00 2,637.00 |
300 | 12 | 8.71 | 8,150 | -150 -1.81% |
| MARUTI | 28-Apr-26 | CE | 10,600.00 | 2,046.50 | -44.35 -2.12% |
2,046.50 2,043.55 |
300 | 6 | 6.14 | 2,800 | 300 12.00% |
| NIFTY | 28-Dec-28 | CE | 28,000.00 | 2,345.00 | -1,291.85 -35.52% |
3,665.00 2,345.00 |
300 | 5 | 9.10 | 975 | 0 0.00% |
| PERSISTENT | 28-Apr-26 | CE | 4,600.00 | 780.00 | 79.35 11.33% |
780.00 704.35 |
300 | 3 | 2.20 | 17,500 | -100 -0.57% |
| OFSS | 28-Apr-26 | CE | 5,400.00 | 1,738.80 | 121.95 7.54% |
1,738.80 1,670.40 |
300 | 4 | 5.06 | 75 | -150 -66.67% |
| MPHASIS | 26-May-26 | CE | 2,300.00 | 157.00 | 16.10 11.43% |
157.00 157.00 |
275 | 1 | 0.43 | 275 | 275 0.00% |
| MPHASIS | 28-Apr-26 | CE | 1,800.00 | 532.00 | 177.00 49.86% |
532.00 532.00 |
275 | 1 | 1.46 | 1,375 | 275 25.00% |
| MPHASIS | 28-Apr-26 | CE | 1,950.00 | 339.15 | 53.55 18.75% |
339.15 339.15 |
275 | 1 | 0.93 | 825 | 0 0.00% |
| FORCEMOT | 28-Apr-26 | CE | 22,500.00 | 342.45 | -368.30 -51.82% |
377.85 318.00 |
275 | 11 | 0.94 | 400 | 250 166.67% |
| GODREJPROP | 26-May-26 | CE | 1,780.00 | 58.10 | 34.70 148.29% |
58.10 58.10 |
275 | 1 | 0.16 | 275 | 275 0.00% |
| GODREJPROP | 28-Apr-26 | CE | 1,440.00 | 170.55 | 6.80 4.15% |
170.55 170.55 |
275 | 1 | 0.47 | 24,475 | 0 0.00% |
| GODFRYPHLP | 28-Apr-26 | CE | 2,020.00 | 62.00 | -3.20 -4.91% |
62.00 62.00 |
275 | 1 | 0.17 | 825 | 0 0.00% |
| GODFRYPHLP | 28-Apr-26 | CE | 2,200.00 | 30.35 | -20.85 -40.72% |
30.35 30.35 |
275 | 1 | 0.08 | 275 | 275 0.00% |
| BANKNIFTY | 28-Apr-26 | CE | 48,200.00 | 4,557.50 | -532.45 -10.46% |
4,557.50 4,556.25 |
270 | 9 | 12.30 | 780 | -180 -18.75% |
| BANKNIFTY | 30-Jun-26 | CE | 59,500.00 | 275.00 | 126.20 84.81% |
283.15 275.00 |
270 | 9 | 0.76 | 240 | 240 0.00% |
| NIFTY | 07-Apr-26 | CE | 21,550.00 | 1,361.55 | -63.75 -4.47% |
1,430.00 1,361.55 |
260 | 4 | 3.60 | 6,110 | -65 -1.05% |
| NIFTY | 13-Apr-26 | CE | 21,750.00 | 1,239.50 | -84.20 -6.36% |
1,239.50 1,140.00 |
260 | 4 | 3.10 | 1,040 | -65 -5.88% |
| NIFTY | 26-May-26 | CE | 27,150.00 | 17.95 | -0.20 -1.10% |
18.15 17.95 |
260 | 4 | 0.05 | 3,900 | -65 -1.64% |
| NIFTY | 28-Apr-26 | CE | 21,050.00 | 2,232.90 | 148.55 7.13% |
2,232.90 1,935.05 |
260 | 4 | 5.43 | 195 | 65 50.00% |
| NIFTY | 28-Apr-26 | CE | 21,550.00 | 1,600.10 | -95.30 -5.62% |
1,600.10 1,505.95 |
260 | 4 | 3.98 | 715 | 130 22.22% |
| NIFTY | 29-Sep-26 | CE | 33,000.00 | 17.05 | -0.05 -0.29% |
17.05 17.05 |
260 | 4 | 0.04 | 11,180 | 0 0.00% |
| NIFTY | 30-Jun-26 | CE | 22,950.00 | 1,124.45 | -12.30 -1.08% |
1,145.80 1,117.10 |
260 | 4 | 2.95 | 1,495 | 0 0.00% |
| ABB | 28-Apr-26 | CE | 5,500.00 | 740.00 | 130.00 21.31% |
740.00 700.00 |
250 | 2 | 1.80 | 4,375 | 0 0.00% |
| ABB | 28-Apr-26 | CE | 5,900.00 | 426.60 | -1.85 -0.43% |
467.40 426.60 |
250 | 2 | 1.12 | 2,875 | 125 4.55% |
| ANGELONE | 28-Apr-26 | CE | 2,500.00 | 150.00 | -153.45 -50.57% |
150.00 150.00 |
250 | 0 | 0.38 | 250 | 0 0.00% |
| ALKEM | 28-Apr-26 | CE | 5,450.00 | 42.00 | -31.00 -42.47% |
42.00 38.00 |
250 | 2 | 0.10 | 1,875 | 0 0.00% |
| ASIANPAINT | 26-May-26 | CE | 2,300.00 | 59.45 | 7.20 13.78% |
59.45 59.45 |
250 | 1 | 0.15 | 250 | 250 0.00% |
| ASIANPAINT | 26-May-26 | CE | 2,380.00 | 35.50 | -2.40 -6.33% |
35.50 35.50 |
250 | 1 | 0.09 | 500 | 0 0.00% |
| POWERINDIA | 28-Apr-26 | CE | 23,000.00 | 2,510.00 | -365.00 -12.70% |
2,520.05 2,510.00 |
250 | 5 | 6.29 | 900 | 0 0.00% |
| BAJAJFINSV | 26-May-26 | CE | 1,720.00 | 76.00 | 6.00 8.57% |
76.00 76.00 |
250 | 1 | 0.19 | 2,000 | 250 14.29% |
| BAJAJFINSV | 26-May-26 | CE | 1,760.00 | 51.10 | 0.00 0.00% |
51.10 51.10 |
250 | 1 | 0.13 | 1,250 | 0 0.00% |
| BAJAJFINSV | 26-May-26 | CE | 1,820.00 | 33.65 | 0.60 1.82% |
33.65 33.65 |
250 | 1 | 0.08 | 1,500 | 0 0.00% |
| GRASIM | 28-Apr-26 | CE | 2,440.00 | 191.65 | -7.05 -3.55% |
191.65 191.65 |
250 | 1 | 0.48 | 250 | -250 -50.00% |
| GRASIM | 28-Apr-26 | CE | 2,560.00 | 130.00 | -1.30 -0.99% |
130.00 130.00 |
250 | 1 | 0.33 | 35,250 | 0 0.00% |
| BOSCHLTD | 28-Apr-26 | CE | 32,250.00 | 2,235.00 | 116.20 5.48% |
2,235.00 1,660.35 |
250 | 10 | 4.84 | 1,050 | -75 -6.67% |
| MARUTI | 26-May-26 | CE | 13,400.00 | 310.00 | 10.00 3.33% |
310.05 305.00 |
250 | 5 | 0.77 | 700 | 200 40.00% |
| ULTRACEMCO | 26-May-26 | CE | 11,000.00 | 475.00 | -1,705.70 -78.22% |
500.00 475.00 |
250 | 5 | 1.22 | 50 | 50 0.00% |
| ULTRACEMCO | 28-Apr-26 | CE | 9,800.00 | 1,161.95 | -47.45 -3.92% |
1,161.95 1,160.85 |
250 | 5 | 2.90 | 650 | -150 -18.75% |
| ULTRACEMCO | 28-Apr-26 | CE | 13,100.00 | 9.55 | 1.05 12.35% |
11.90 9.55 |
250 | 5 | 0.03 | 500 | 250 100.00% |
| BANKNIFTY | 28-Apr-26 | CE | 65,600.00 | 6.40 | 0.00 0.00% |
7.90 4.85 |
240 | 8 | 0.02 | 510 | -60 -10.53% |
| BANKNIFTY | 28-Apr-26 | CE | 66,400.00 | 5.55 | -0.65 -10.48% |
5.55 5.25 |
240 | 8 | 0.01 | 300 | 90 42.86% |
| MIDCPNIFTY | 28-Apr-26 | CE | 11,000.00 | 1,348.10 | -125.90 -8.54% |
1,550.50 1,348.10 |
240 | 8 | 3.48 | 2,280 | 240 11.76% |
| MIDCPNIFTY | 28-Apr-26 | CE | 11,475.00 | 1,144.90 | 140.70 14.01% |
1,144.90 1,060.65 |
240 | 1 | 2.65 | 1,440 | 0 0.00% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,075.00 | 668.25 | -101.30 -13.16% |
668.25 667.95 |
240 | 1 | 1.60 | 1,200 | -120 -9.09% |
| MIDCPNIFTY | 28-Apr-26 | CE | 12,150.00 | 706.10 | -10.90 -1.52% |
706.10 621.00 |
240 | 1 | 1.59 | 4,320 | -120 -2.70% |
| COLPAL | 26-May-26 | CE | 2,000.00 | 27.00 | -266.25 -90.79% |
27.00 27.00 |
225 | 1 | 0.06 | 225 | 225 0.00% |
| COLPAL | 28-Apr-26 | CE | 2,260.00 | 1.10 | 0.35 46.67% |
1.10 1.10 |
225 | 1 | 0.00 | 1,800 | 0 0.00% |
| MANKIND | 26-May-26 | CE | 2,200.00 | 35.00 | -58.40 -62.53% |
35.00 35.00 |
225 | 1 | 0.08 | 450 | 225 100.00% |
| MANKIND | 28-Apr-26 | CE | 2,120.00 | 34.50 | 2.75 8.66% |
34.50 34.50 |
225 | 1 | 0.08 | 4,950 | -225 -4.35% |
| OFSS | 26-May-26 | CE | 6,600.00 | 740.15 | 257.15 53.24% |
740.15 740.15 |
225 | 3 | 1.67 | 225 | 225 0.00% |
| OFSS | 28-Apr-26 | CE | 5,800.00 | 1,185.45 | -39.80 -3.25% |
1,185.45 1,185.45 |
225 | 3 | 2.67 | 225 | 0 0.00% |
| BANKNIFTY | 26-May-26 | CE | 51,800.00 | 2,521.85 | -177.00 -6.56% |
2,613.85 2,521.85 |
210 | 7 | 5.43 | 1,530 | -60 -3.77% |
| BANKNIFTY | 26-May-26 | CE | 54,300.00 | 1,440.95 | 696.60 93.59% |
1,449.00 1,440.95 |
210 | 7 | 3.03 | 570 | 60 11.76% |
| BANKNIFTY | 26-May-26 | CE | 56,200.00 | 686.95 | -95.95 -12.26% |
686.95 685.15 |
210 | 7 | 1.44 | 1,350 | -210 -13.46% |
| BANKNIFTY | 28-Apr-26 | CE | 44,000.00 | 8,929.60 | 379.60 4.44% |
8,929.60 8,260.00 |
210 | 7 | 17.78 | 11,220 | 90 0.81% |
| BANKNIFTY | 28-Apr-26 | CE | 49,800.00 | 3,599.00 | 100.00 2.86% |
3,599.00 3,150.00 |
210 | 7 | 7.03 | 6,570 | 30 0.46% |
| BAJAJHLDNG | 26-May-26 | CE | 10,200.00 | 142.95 | -1,461.95 -91.09% |
142.95 140.95 |
200 | 4 | 0.28 | 200 | 200 0.00% |
| FORCEMOT | 28-Apr-26 | CE | 18,000.00 | 2,500.00 | -514.10 -17.06% |
2,748.75 2,500.00 |
200 | 8 | 5.30 | 50 | -125 -71.43% |
| CUMMINSIND | 28-Apr-26 | CE | 5,600.00 | 2.85 | -3.25 -53.28% |
2.85 2.85 |
200 | 1 | 0.01 | 7,000 | -200 -2.78% |
| EICHERMOT | 26-May-26 | CE | 6,500.00 | 420.00 | -1,141.95 -73.11% |
420.00 380.00 |
200 | 2 | 0.80 | 100 | 100 0.00% |
| KAYNES | 26-May-26 | CE | 4,100.00 | 165.55 | -218.75 -56.92% |
165.55 162.35 |
200 | 2 | 0.33 | 200 | 200 0.00% |
| MAZDOCK | 28-Apr-26 | CE | 2,820.00 | 7.15 | 0.00 0.00% |
7.15 7.15 |
200 | 1 | 0.01 | 800 | 0 0.00% |
| M&M | 26-May-26 | CE | 3,400.00 | 47.10 | -210.25 -81.70% |
47.10 47.10 |
200 | 1 | 0.09 | 200 | 200 0.00% |
| M&M | 28-Apr-26 | CE | 2,920.00 | 160.00 | 19.55 13.92% |
160.00 160.00 |
200 | 1 | 0.32 | 200 | 200 0.00% |
| M&M | 28-Apr-26 | CE | 3,280.00 | 27.55 | 3.40 14.08% |
27.55 27.55 |
200 | 1 | 0.06 | 200 | 200 0.00% |
| M&M | 28-Apr-26 | CE | 3,750.00 | 2.60 | 0.15 6.12% |
2.60 2.60 |
200 | 1 | 0.01 | 6,000 | 200 3.45% |
| M&M | 30-Jun-26 | CE | 3,000.00 | 150.00 | -59.50 -28.40% |
150.00 150.00 |
200 | 1 | 0.30 | 200 | 200 0.00% |
| MARUTI | 28-Apr-26 | CE | 11,000.00 | 1,778.00 | 28.00 1.60% |
1,778.00 1,700.00 |
200 | 4 | 3.48 | 850 | 100 13.33% |
| NIFTYNXT50 | 28-Apr-26 | CE | 65,000.00 | 900.00 | 234.00 35.14% |
900.00 666.00 |
200 | 0 | 1.71 | 225 | 200 800.00% |
| SHREECEM | 28-Apr-26 | CE | 25,500.00 | 115.30 | -23.45 -16.90% |
132.95 110.30 |
200 | 8 | 0.24 | 1,100 | 75 7.32% |
| SOLARINDS | 28-Apr-26 | CE | 12,900.00 | 821.95 | 64.15 8.47% |
821.95 760.65 |
200 | 4 | 1.58 | 2,400 | 0 0.00% |
| SRF | 28-Apr-26 | CE | 2,120.00 | 295.15 | -9.25 -3.04% |
295.15 295.15 |
200 | 1 | 0.59 | 400 | 0 0.00% |
| TATAELXSI | 28-Apr-26 | CE | 4,150.00 | 302.00 | 36.75 13.85% |
302.00 302.00 |
200 | 2 | 0.60 | 8,600 | 0 0.00% |
| TIINDIA | 28-Apr-26 | CE | 2,740.00 | 49.00 | -0.30 -0.61% |
49.00 49.00 |
200 | 1 | 0.10 | 1,800 | -200 -10.00% |
| TIINDIA | 28-Apr-26 | CE | 2,780.00 | 41.15 | 0.00 0.00% |
41.15 41.15 |
200 | 1 | 0.08 | 4,000 | 0 0.00% |
| NIFTY | 13-Apr-26 | CE | 20,950.00 | 2,012.20 | 49.00 2.50% |
2,012.20 1,959.85 |
195 | 3 | 3.86 | 325 | -130 -28.57% |
| NIFTY | 13-Apr-26 | CE | 21,100.00 | 2,018.00 | 78.00 4.02% |
2,025.00 1,891.50 |
195 | 3 | 3.86 | 585 | 65 12.50% |
| NIFTY | 13-Apr-26 | CE | 21,400.00 | 1,701.05 | 52.55 3.19% |
1,701.10 1,640.00 |
195 | 3 | 3.28 | 325 | 130 66.67% |
| NIFTY | 26-May-26 | CE | 26,850.00 | 20.00 | -5.40 -21.26% |
25.40 18.55 |
195 | 3 | 0.04 | 2,665 | 0 0.00% |
| NIFTY | 28-Apr-26 | CE | 21,650.00 | 1,635.00 | 21.25 1.32% |
1,635.00 1,421.30 |
195 | 3 | 2.92 | 975 | 0 0.00% |
| NIFTY | 28-Apr-26 | CE | 27,250.00 | 2.90 | -1.10 -27.50% |
4.05 2.90 |
195 | 3 | 0.01 | 8,060 | 0 0.00% |
| NIFTY | 30-Jun-26 | CE | 21,500.00 | 2,265.00 | 585.00 34.82% |
2,265.00 2,200.00 |
195 | 3 | 4.37 | 130 | 0 0.00% |
| NIFTY | 30-Jun-26 | CE | 22,850.00 | 1,279.10 | 78.10 6.50% |
1,279.10 1,276.00 |
195 | 3 | 2.49 | 1,430 | -195 -12.00% |
| PAGEIND | 28-Apr-26 | CE | 32,000.00 | 3,252.00 | 139.50 4.48% |
3,252.00 3,090.00 |
195 | 13 | 6.20 | 5,295 | -120 -2.22% |
| BANKNIFTY | 26-May-26 | CE | 53,400.00 | 1,902.45 | 51.30 2.77% |
1,902.45 1,617.95 |
180 | 6 | 3.15 | 1,200 | 30 2.56% |
| BANKNIFTY | 30-Jun-26 | CE | 50,500.00 | 3,957.05 | 319.35 8.78% |
4,041.35 3,957.05 |
180 | 6 | 7.19 | 660 | 120 22.22% |
| BANKNIFTY | 30-Jun-26 | CE | 55,200.00 | 1,364.50 | 704.50 106.74% |
1,368.25 1,364.50 |
180 | 6 | 2.46 | 120 | 120 0.00% |
| BANKNIFTY | 30-Jun-26 | CE | 57,100.00 | 698.10 | 342.75 96.45% |
699.10 698.10 |
180 | 6 | 1.26 | 180 | 180 0.00% |
| FINNIFTY | 28-Apr-26 | CE | 24,600.00 | 800.00 | -2,114.65 -72.55% |
800.00 795.00 |
180 | 0 | 1.44 | 60 | 60 0.00% |
| FINNIFTY | 28-Apr-26 | CE | 27,900.00 | 16.00 | -8.75 -35.35% |
24.00 15.05 |
180 | 0 | 0.03 | 2,040 | -60 -2.86% |
| KEI | 28-Apr-26 | CE | 4,450.00 | 68.50 | 0.00 0.00% |
68.50 68.50 |
175 | 1 | 0.12 | 3,675 | 0 0.00% |
| LT | 26-May-26 | CE | 3,540.00 | 305.00 | 91.35 42.76% |
305.00 305.00 |
175 | 1 | 0.53 | 175 | 0 0.00% |
| LT | 28-Apr-26 | CE | 4,360.00 | 4.80 | 1.35 39.13% |
4.80 4.80 |
175 | 1 | 0.01 | 1,400 | 175 14.29% |
| PIIND | 26-May-26 | CE | 3,000.00 | 68.00 | -197.15 -74.35% |
68.00 68.00 |
175 | 1 | 0.12 | 175 | 175 0.00% |
| PIIND | 28-Apr-26 | CE | 3,300.00 | 4.00 | 0.00 0.00% |
4.00 4.00 |
175 | 1 | 0.01 | 2,450 | 175 7.69% |
| SIEMENS | 28-Apr-26 | CE | 3,600.00 | 8.70 | 0.20 2.35% |
8.70 8.70 |
175 | 1 | 0.02 | 12,075 | 0 0.00% |
| TCS | 30-Jun-26 | CE | 2,200.00 | 244.00 | -0.20 -0.08% |
244.00 244.00 |
175 | 1 | 0.43 | 175 | 175 0.00% |
| TITAN | 28-Apr-26 | CE | 3,800.00 | 464.65 | -24.85 -5.08% |
464.65 464.65 |
175 | 1 | 0.81 | 21,000 | 0 0.00% |
| TITAN | 28-Apr-26 | CE | 4,040.00 | 252.55 | -32.10 -11.28% |
252.55 252.55 |
175 | 1 | 0.44 | 91,000 | 0 0.00% |
| TITAN | 28-Apr-26 | CE | 4,720.00 | 9.00 | -1.75 -16.28% |
9.00 9.00 |
175 | 1 | 0.02 | 1,050 | 0 0.00% |
| DMART | 28-Apr-26 | CE | 3,700.00 | 849.00 | 260.20 44.19% |
849.00 849.00 |
150 | 1 | 1.27 | 14,400 | 0 0.00% |
| BAJAJHLDNG | 26-May-26 | CE | 10,000.00 | 211.30 | -1,536.95 -87.91% |
211.30 211.30 |
150 | 3 | 0.32 | 150 | 150 0.00% |
| BAJAJHLDNG | 28-Apr-26 | CE | 10,100.00 | 64.00 | -81.60 -56.04% |
70.00 64.00 |
150 | 3 | 0.10 | 350 | 150 75.00% |
| BAJAJ-AUTO | 26-May-26 | CE | 8,000.00 | 1,167.20 | -819.05 -41.24% |
1,167.20 1,167.20 |
150 | 2 | 1.75 | 150 | 150 0.00% |
| BAJAJ-AUTO | 26-May-26 | CE | 9,500.00 | 210.00 | -13.30 -5.96% |
210.00 209.95 |
150 | 2 | 0.31 | 1,350 | 150 12.50% |
| BAJAJ-AUTO | 28-Apr-26 | CE | 10,700.00 | 3.05 | -3.95 -56.43% |
3.05 3.05 |
150 | 2 | 0.00 | 525 | 75 16.67% |
| BANKNIFTY | 26-May-26 | CE | 51,100.00 | 3,181.25 | -73.70 -2.26% |
3,181.25 3,003.95 |
150 | 5 | 4.69 | 780 | -60 -7.14% |
| BANKNIFTY | 26-May-26 | CE | 53,100.00 | 2,083.15 | 135.90 6.98% |
2,083.15 1,965.40 |
150 | 5 | 3.00 | 1,230 | 30 2.50% |
| BANKNIFTY | 26-May-26 | CE | 59,700.00 | 128.65 | -100.20 -43.78% |
134.25 128.65 |
150 | 5 | 0.20 | 720 | -150 -17.24% |
| BANKNIFTY | 26-May-26 | CE | 66,000.00 | 19.10 | -1.95 -9.26% |
19.85 19.10 |
150 | 5 | 0.03 | 4,530 | 0 0.00% |
| FORCEMOT | 28-Apr-26 | CE | 19,500.00 | 1,365.00 | -16.20 -1.17% |
1,365.00 1,340.00 |
150 | 6 | 2.03 | 150 | 150 0.00% |
| DIXON | 26-May-26 | CE | 12,800.00 | 107.35 | 0.00 0.00% |
107.35 107.30 |
150 | 3 | 0.16 | 1,200 | 50 4.35% |
| HEROMOTOCO | 26-May-26 | CE | 5,900.00 | 46.15 | -164.30 -78.07% |
46.15 46.15 |
150 | 1 | 0.07 | 150 | 150 0.00% |
| INDIGO | 26-May-26 | CE | 4,700.00 | 99.00 | -1.00 -1.00% |
99.00 99.00 |
150 | 1 | 0.15 | 900 | 150 20.00% |
| LTIM | 28-Apr-26 | CE | 4,800.00 | 158.25 | -1,085.90 -87.28% |
158.25 158.25 |
150 | 1 | 0.24 | 31,200 | -1,500 -4.59% |
| LTM | 28-Apr-26 | CE | 3,800.00 | 515.50 | 174.70 51.26% |
515.50 515.50 |
150 | 1 | 0.77 | 1,800 | 0 0.00% |
| OFSS | 26-May-26 | CE | 7,000.00 | 592.45 | 263.00 79.83% |
592.45 578.00 |
150 | 2 | 0.88 | 150 | 150 0.00% |
| SHREECEM | 28-Apr-26 | CE | 30,000.00 | 15.00 | -5.00 -25.00% |
15.00 15.00 |
150 | 6 | 0.02 | 575 | 150 35.29% |
| SOLARINDS | 28-Apr-26 | CE | 15,900.00 | 22.85 | -10.35 -31.17% |
32.95 22.85 |
150 | 3 | 0.04 | 650 | 0 0.00% |
| NIFTY | 05-May-26 | CE | 22,100.00 | 1,245.00 | -51.90 -4.00% |
1,245.00 1,245.00 |
130 | 2 | 1.62 | 2,405 | 130 5.71% |
| NIFTY | 05-May-26 | CE | 22,250.00 | 1,207.95 | 18.75 1.58% |
1,233.70 1,207.95 |
130 | 2 | 1.59 | 1,625 | 130 8.70% |
| NIFTY | 07-Apr-26 | CE | 20,300.00 | 2,836.90 | 479.90 20.36% |
2,836.90 2,536.10 |
130 | 2 | 3.49 | 65 | 0 0.00% |
| NIFTY | 07-Apr-26 | CE | 21,100.00 | 1,753.45 | -66.55 -3.66% |
1,753.45 1,721.30 |
130 | 2 | 2.26 | 715 | 65 10.00% |
| NIFTY | 13-Apr-26 | CE | 21,850.00 | 1,063.25 | -186.75 -14.94% |
1,063.25 1,063.10 |
130 | 2 | 1.38 | 650 | 65 11.11% |
| NIFTY | 26-Dec-28 | CE | 28,000.00 | 2,200.00 | 103.70 4.95% |
2,200.00 2,096.30 |
130 | 2 | 2.79 | 4,690 | 130 2.85% |
| NIFTY | 26-May-26 | CE | 21,800.00 | 1,826.50 | 302.90 19.88% |
1,826.50 1,523.60 |
130 | 2 | 2.18 | 650 | 65 11.11% |
| NIFTY | 26-May-26 | CE | 22,450.00 | 1,319.10 | 81.65 6.60% |
1,325.15 1,319.10 |
130 | 2 | 1.72 | 650 | 65 11.11% |
| NIFTY | 26-May-26 | CE | 26,150.00 | 35.30 | -2.00 -5.36% |
35.30 33.30 |
130 | 2 | 0.04 | 2,340 | 0 0.00% |
| NIFTY | 26-May-26 | CE | 26,550.00 | 26.60 | 1.30 5.14% |
26.60 26.55 |
130 | 2 | 0.03 | 715 | 65 10.00% |
| NIFTY | 26-May-26 | CE | 27,050.00 | 19.00 | 0.00 0.00% |
19.00 19.00 |
130 | 2 | 0.02 | 2,080 | 130 6.67% |
| NIFTY | 28-Apr-26 | CE | 20,950.00 | 2,330.05 | 205.65 9.68% |
2,330.05 2,018.20 |
130 | 2 | 2.83 | 260 | 0 0.00% |
| NIFTY | 28-Apr-26 | CE | 21,450.00 | 1,859.40 | 300.05 19.24% |
1,859.40 1,605.40 |
130 | 2 | 2.25 | 910 | 65 7.69% |
| NIFTY | 28-Apr-26 | CE | 22,150.00 | 1,042.00 | -144.90 -12.21% |
1,054.10 1,042.00 |
130 | 2 | 1.36 | 8,385 | -65 -0.77% |
| NIFTY | 30-Jun-26 | CE | 19,500.00 | 3,340.20 | -189.80 -5.38% |
3,590.00 3,340.20 |
130 | 2 | 4.50 | 1,430 | 65 4.76% |
| NIFTY | 30-Jun-26 | CE | 22,050.00 | 1,650.00 | 366.50 28.55% |
1,760.95 1,650.00 |
130 | 2 | 2.22 | 325 | 0 0.00% |
| NIFTY | 30-Jun-26 | CE | 23,150.00 | 1,090.00 | 32.75 3.10% |
1,090.00 1,054.65 |
130 | 2 | 1.39 | 1,820 | 0 0.00% |
| ABB | 26-May-26 | CE | 6,700.00 | 120.00 | -9.05 -7.01% |
120.00 120.00 |
125 | 1 | 0.15 | 250 | 125 100.00% |
| ABB | 28-Apr-26 | CE | 5,600.00 | 690.00 | 70.65 11.41% |
690.00 690.00 |
125 | 1 | 0.86 | 875 | -125 -12.50% |
| ALKEM | 28-Apr-26 | CE | 5,800.00 | 10.00 | -3.00 -23.08% |
10.00 10.00 |
125 | 1 | 0.01 | 2,625 | 0 0.00% |
| BRITANNIA | 28-Apr-26 | CE | 6,300.00 | 5.00 | 0.00 0.00% |
5.00 5.00 |
125 | 1 | 0.01 | 8,125 | 0 0.00% |
| BOSCHLTD | 28-Apr-26 | CE | 31,500.00 | 2,538.80 | -95.85 -3.64% |
2,538.80 2,000.10 |
125 | 5 | 2.85 | 4,600 | 0 0.00% |
| POLYCAB | 28-Apr-26 | CE | 9,200.00 | 3.15 | 0.00 0.00% |
3.15 3.15 |
125 | 1 | 0.00 | 3,375 | -125 -3.57% |
| BANKNIFTY | 26-May-26 | CE | 51,200.00 | 2,967.45 | -326.40 -9.91% |
2,987.20 2,894.95 |
120 | 4 | 3.52 | 960 | -90 -8.57% |
| BANKNIFTY | 26-May-26 | CE | 59,200.00 | 172.45 | -84.25 -32.82% |
172.45 172.45 |
120 | 4 | 0.21 | 1,200 | 0 0.00% |
| BANKNIFTY | 26-May-26 | CE | 59,600.00 | 143.65 | -134.10 -48.28% |
143.65 143.65 |
120 | 4 | 0.17 | 780 | -120 -13.33% |
| BANKNIFTY | 26-May-26 | CE | 59,900.00 | 124.55 | -119.55 -48.98% |
124.55 124.55 |
120 | 4 | 0.15 | 690 | -120 -14.81% |
| BANKNIFTY | 26-May-26 | CE | 60,100.00 | 113.75 | -112.90 -49.81% |
113.75 113.75 |
120 | 4 | 0.14 | 870 | -120 -12.12% |
| BANKNIFTY | 28-Apr-26 | CE | 48,500.00 | 4,700.00 | 108.60 2.37% |
4,730.00 4,450.00 |
120 | 4 | 5.54 | 3,540 | 30 0.85% |
| BANKNIFTY | 28-Apr-26 | CE | 66,300.00 | 4.85 | -2.65 -35.33% |
6.70 4.85 |
120 | 4 | 0.01 | 270 | 30 12.50% |
| BANKNIFTY | 30-Jun-26 | CE | 51,800.00 | 3,122.05 | -133.95 -4.11% |
3,145.55 3,114.35 |
120 | 4 | 3.75 | 510 | 0 0.00% |
| FINNIFTY | 28-Apr-26 | CE | 24,650.00 | 753.40 | 212.05 39.17% |
762.50 753.40 |
120 | 0 | 0.91 | 1,440 | 60 4.35% |
| FINNIFTY | 28-Apr-26 | CE | 31,000.00 | 2.00 | -1.00 -33.33% |
2.00 2.00 |
120 | 0 | 0.00 | 120 | 0 0.00% |
| MIDCPNIFTY | 26-May-26 | CE | 14,000.00 | 96.75 | 16.50 20.56% |
96.75 96.75 |
120 | 0 | 0.12 | 240 | 120 100.00% |
| AMBER | 26-May-26 | CE | 7,200.00 | 239.15 | -760.85 -76.09% |
239.15 239.15 |
100 | 1 | 0.24 | 200 | 100 100.00% |
| BAJAJHLDNG | 28-Apr-26 | CE | 9,300.00 | 292.50 | -108.50 -27.06% |
292.50 289.55 |
100 | 2 | 0.29 | 100 | 50 100.00% |
| BAJAJHLDNG | 28-Apr-26 | CE | 10,800.00 | 15.25 | -5.00 -24.69% |
15.25 15.25 |
100 | 2 | 0.02 | 1,250 | -100 -7.41% |
| BAJAJHLDNG | 28-Apr-26 | CE | 12,000.00 | 7.60 | -0.40 -5.00% |
7.60 7.60 |
100 | 2 | 0.01 | 100 | 50 100.00% |
| DIVISLAB | 26-May-26 | CE | 6,250.00 | 118.00 | -63.15 -34.86% |
118.00 118.00 |
100 | 1 | 0.12 | 100 | 100 0.00% |
| EICHERMOT | 26-May-26 | CE | 7,100.00 | 176.70 | 0.00 0.00% |
176.70 176.70 |
100 | 1 | 0.18 | 1,100 | 0 0.00% |
| EICHERMOT | 26-May-26 | CE | 7,600.00 | 49.45 | -19.10 -27.86% |
49.45 49.45 |
100 | 1 | 0.05 | 100 | 0 0.00% |
| EICHERMOT | 28-Apr-26 | CE | 7,750.00 | 11.00 | -0.95 -7.95% |
11.00 11.00 |
100 | 1 | 0.01 | 8,200 | 100 1.23% |
| EICHERMOT | 28-Apr-26 | CE | 8,600.00 | 2.65 | -29.05 -91.64% |
2.65 2.65 |
100 | 1 | 0.00 | 500 | 0 0.00% |
| EICHERMOT | 28-Apr-26 | CE | 9,000.00 | 2.15 | 0.15 7.50% |
2.15 2.15 |
100 | 1 | 0.00 | 11,300 | 100 0.89% |
| KAYNES | 26-May-26 | CE | 3,650.00 | 343.40 | 90.45 35.76% |
343.40 343.40 |
100 | 1 | 0.34 | 100 | 100 0.00% |
| TRENT | 26-May-26 | CE | 2,800.00 | 750.00 | -440.45 -37.00% |
750.00 750.00 |
100 | 1 | 0.75 | 100 | 0 0.00% |
| TRENT | 26-May-26 | CE | 3,850.00 | 272.95 | 209.45 329.84% |
272.95 272.95 |
100 | 1 | 0.27 | 100 | 100 0.00% |
| TRENT | 26-May-26 | CE | 3,950.00 | 205.50 | 25.05 13.88% |
205.50 205.50 |
100 | 1 | 0.21 | 600 | 100 20.00% |
| MARUTI | 28-Apr-26 | CE | 17,000.00 | 1.50 | 0.00 0.00% |
1.50 1.50 |
100 | 2 | 0.00 | 250 | 0 0.00% |
| SOLARINDS | 26-May-26 | CE | 13,000.00 | 1,038.00 | 147.00 16.50% |
1,038.00 1,037.50 |
100 | 2 | 1.04 | 250 | 0 0.00% |
| SOLARINDS | 28-Apr-26 | CE | 12,700.00 | 988.05 | 147.40 17.53% |
988.05 935.70 |
100 | 2 | 0.96 | 950 | 0 0.00% |
| SOLARINDS | 28-Apr-26 | CE | 15,200.00 | 62.15 | 30.60 96.99% |
73.85 62.15 |
100 | 2 | 0.07 | 150 | 50 50.00% |
| TATAELXSI | 28-Apr-26 | CE | 4,000.00 | 414.70 | 51.45 14.16% |
414.70 414.70 |
100 | 1 | 0.41 | 13,700 | 0 0.00% |
| ULTRACEMCO | 26-May-26 | CE | 12,000.00 | 160.00 | 5.35 3.46% |
164.80 160.00 |
100 | 2 | 0.16 | 300 | 100 50.00% |
| ULTRACEMCO | 26-May-26 | CE | 12,200.00 | 119.00 | -21.60 -15.36% |
119.00 119.00 |
100 | 2 | 0.12 | 2,400 | 100 4.35% |
| BANKNIFTY | 26-May-26 | CE | 53,300.00 | 1,923.05 | -65.40 -3.29% |
1,955.20 1,921.40 |
90 | 3 | 1.74 | 3,600 | -60 -1.64% |
| BANKNIFTY | 26-May-26 | CE | 55,400.00 | 1,000.10 | 24.30 2.49% |
1,000.10 956.95 |
90 | 3 | 0.87 | 930 | -30 -3.13% |
| BANKNIFTY | 26-May-26 | CE | 60,500.00 | 100.00 | 0.00 0.00% |
100.00 100.00 |
90 | 3 | 0.09 | 2,130 | 30 1.43% |
| BANKNIFTY | 28-Apr-26 | CE | 64,700.00 | 7.10 | -0.30 -4.05% |
8.50 7.00 |
90 | 3 | 0.01 | 270 | 0 0.00% |
| BANKNIFTY | 30-Jun-26 | CE | 52,800.00 | 2,824.05 | 70.55 2.56% |
2,894.80 2,781.05 |
90 | 3 | 2.55 | 330 | 0 0.00% |
| BANKNIFTY | 30-Jun-26 | CE | 57,300.00 | 644.75 | 313.05 94.38% |
644.75 644.75 |
90 | 3 | 0.58 | 90 | 90 0.00% |
| BANKNIFTY | 30-Jun-26 | CE | 59,000.00 | 380.80 | -1.85 -0.48% |
380.80 325.00 |
90 | 3 | 0.32 | 1,320 | 60 4.76% |
| PAGEIND | 28-Apr-26 | CE | 32,500.00 | 2,649.35 | -10.65 -0.40% |
2,725.00 2,637.05 |
90 | 6 | 2.40 | 375 | -30 -7.41% |
| BAJAJ-AUTO | 26-May-26 | CE | 9,300.00 | 333.00 | 53.70 19.23% |
333.00 333.00 |
75 | 1 | 0.25 | 525 | 75 16.67% |
| BAJAJ-AUTO | 26-May-26 | CE | 9,700.00 | 150.00 | -19.30 -11.40% |
150.00 150.00 |
75 | 1 | 0.11 | 525 | 75 16.67% |
| NIFTY | 29-Sep-26 | CE | 25,000.00 | 2,670.00 | -135.00 -4.81% |
2,670.00 2,670.00 |
75 | 1 | 2.00 | - | 0 0.00% |
| NIFTYNXT50 | 28-Apr-26 | CE | 64,500.00 | 1,094.95 | 295.95 37.04% |
1,094.95 818.95 |
75 | 1 | 0.72 | 75 | 25 50.00% |
| PAGEIND | 28-Apr-26 | CE | 31,500.00 | 3,700.15 | 1,125.35 43.71% |
3,700.15 3,420.55 |
75 | 5 | 2.66 | 435 | 0 0.00% |
| PAGEIND | 28-Apr-26 | CE | 36,250.00 | 519.05 | -16.50 -3.08% |
552.25 519.05 |
75 | 5 | 0.40 | 930 | 0 0.00% |
| SHREECEM | 28-Apr-26 | CE | 22,750.00 | 1,067.45 | 116.55 12.26% |
1,106.75 1,067.40 |
75 | 3 | 0.81 | 1,575 | 25 1.61% |
| NIFTY | 07-Apr-26 | CE | 20,900.00 | 1,971.15 | -68.85 -3.38% |
1,971.15 1,971.15 |
65 | 1 | 1.28 | 130 | -65 -33.33% |
| NIFTY | 07-Apr-26 | CE | 21,350.00 | 1,435.00 | -237.10 -14.18% |
1,435.00 1,435.00 |
65 | 1 | 0.93 | 585 | -65 -10.00% |
| NIFTY | 13-Apr-26 | CE | 21,250.00 | 1,600.00 | -192.60 -10.74% |
1,600.00 1,600.00 |
65 | 1 | 1.04 | 65 | -65 -50.00% |
| NIFTY | 21-Apr-26 | CE | 21,000.00 | 2,120.85 | 84.80 4.16% |
2,120.85 2,120.85 |
65 | 1 | 1.38 | 65 | 0 0.00% |
| NIFTY | 21-Apr-26 | CE | 21,850.00 | 1,400.90 | 335.00 31.43% |
1,400.90 1,400.90 |
65 | 1 | 0.91 | 1,040 | -65 -5.88% |
| NIFTY | 21-Apr-26 | CE | 21,900.00 | 1,176.40 | 130.65 12.49% |
1,176.40 1,176.40 |
65 | 1 | 0.76 | 1,040 | 0 0.00% |
| NIFTY | 21-Apr-26 | CE | 22,250.00 | 1,079.90 | 34.90 3.34% |
1,079.90 1,079.90 |
65 | 1 | 0.70 | 1,625 | 65 4.17% |
| NIFTY | 26-Dec-28 | CE | 30,000.00 | 1,619.90 | 306.90 23.37% |
1,619.90 1,619.90 |
65 | 1 | 1.05 | 9,085 | 65 0.72% |
| NIFTY | 26-May-26 | CE | 21,850.00 | 1,800.00 | -282.80 -13.58% |
1,800.00 1,800.00 |
65 | 1 | 1.17 | 195 | 65 50.00% |
| NIFTY | 26-May-26 | CE | 22,550.00 | 1,170.00 | 2.10 0.18% |
1,170.00 1,170.00 |
65 | 1 | 0.76 | 975 | 0 0.00% |
| NIFTY | 26-May-26 | CE | 26,750.00 | 20.10 | -2.85 -12.42% |
20.10 20.10 |
65 | 1 | 0.01 | 2,405 | -65 -2.63% |
| NIFTY | 28-Apr-26 | CE | 20,750.00 | 2,383.25 | 276.25 13.11% |
2,383.25 2,383.25 |
65 | 1 | 1.55 | 260 | 65 33.33% |
| NIFTY | 28-Apr-26 | CE | 21,200.00 | 2,016.90 | 4.65 0.23% |
2,016.90 2,016.90 |
65 | 1 | 1.31 | 585 | 0 0.00% |
| NIFTY | 28-Apr-26 | CE | 21,250.00 | 2,000.30 | 32.65 1.66% |
2,000.30 2,000.30 |
65 | 1 | 1.30 | 260 | 0 0.00% |
| NIFTY | 28-Apr-26 | CE | 21,300.00 | 1,979.45 | 107.00 5.71% |
1,979.45 1,979.45 |
65 | 1 | 1.29 | 260 | 65 33.33% |
| NIFTY | 28-Apr-26 | CE | 21,850.00 | 1,445.00 | 39.05 2.78% |
1,445.00 1,445.00 |
65 | 1 | 0.94 | 1,365 | -65 -4.55% |
| NIFTY | 28-Dec-27 | CE | 31,500.00 | 400.00 | -40.00 -9.09% |
400.00 400.00 |
65 | 1 | 0.26 | 195 | 65 50.00% |
| NIFTY | 30-Jun-26 | CE | 22,650.00 | 1,438.85 | 130.80 10.00% |
1,438.85 1,438.85 |
65 | 1 | 0.94 | 910 | -65 -6.67% |
| NIFTY | 30-Jun-26 | CE | 22,750.00 | 1,320.90 | 236.70 21.83% |
1,320.90 1,320.90 |
65 | 1 | 0.86 | 910 | -65 -6.67% |
| NIFTY | 30-Jun-26 | CE | 24,800.00 | 325.00 | 1.75 0.54% |
325.00 325.00 |
65 | 1 | 0.21 | 7,150 | 0 0.00% |
| BANKNIFTY | 26-May-26 | CE | 47,000.00 | 6,132.00 | -168.00 -2.67% |
6,132.00 6,100.00 |
60 | 2 | 3.67 | 660 | 60 10.00% |
| BANKNIFTY | 26-May-26 | CE | 53,700.00 | 1,764.95 | -48.40 -2.67% |
1,764.95 1,737.30 |
60 | 2 | 1.05 | 4,110 | -30 -0.72% |
| BANKNIFTY | 26-May-26 | CE | 54,200.00 | 1,402.00 | -156.00 -10.01% |
1,402.00 1,402.00 |
60 | 2 | 0.84 | 750 | 0 0.00% |
| BANKNIFTY | 26-May-26 | CE | 54,700.00 | 1,305.90 | 320.95 32.59% |
1,305.90 1,200.00 |
60 | 2 | 0.75 | 930 | 30 3.33% |
| BANKNIFTY | 26-May-26 | CE | 55,300.00 | 985.30 | -27.60 -2.72% |
985.30 985.30 |
60 | 2 | 0.59 | 750 | -60 -7.41% |
| BANKNIFTY | 28-Apr-26 | CE | 46,500.00 | 6,423.20 | 31.95 0.50% |
6,428.00 6,423.20 |
60 | 2 | 3.86 | 1,890 | 30 1.61% |
| BANKNIFTY | 28-Apr-26 | CE | 48,300.00 | 4,650.00 | 150.00 3.33% |
4,650.00 4,350.00 |
60 | 2 | 2.70 | 1,020 | 0 0.00% |
| BANKNIFTY | 28-Apr-26 | CE | 64,900.00 | 6.60 | -0.20 -2.94% |
6.60 5.25 |
60 | 2 | 0.00 | 390 | 0 0.00% |
| BANKNIFTY | 30-Jun-26 | CE | 52,500.00 | 2,848.85 | -67.00 -2.30% |
2,848.85 2,848.10 |
60 | 2 | 1.71 | 690 | -60 -8.00% |
| POWERINDIA | 28-Apr-26 | CE | 23,750.00 | 1,870.95 | 212.00 12.78% |
1,870.95 1,870.95 |
50 | 1 | 0.94 | - | 0 0.00% |
| FORCEMOT | 28-Apr-26 | CE | 19,000.00 | 1,650.00 | 22.55 1.39% |
1,900.00 1,650.00 |
50 | 2 | 0.89 | 50 | 50 0.00% |
| BOSCHLTD | 28-Apr-26 | CE | 35,750.00 | 610.00 | 106.60 21.18% |
610.00 503.40 |
50 | 2 | 0.28 | 150 | 50 50.00% |
| MARUTI | 26-May-26 | CE | 13,200.00 | 418.95 | 68.95 19.70% |
418.95 418.95 |
50 | 1 | 0.21 | 1,050 | 50 5.00% |
| MARUTI | 26-May-26 | CE | 14,400.00 | 87.95 | -1,078.30 -92.46% |
87.95 87.95 |
50 | 1 | 0.04 | 50 | 50 0.00% |
| MARUTI | 28-Apr-26 | CE | 14,600.00 | 11.85 | -5.50 -31.70% |
11.85 11.85 |
50 | 1 | 0.01 | 3,700 | 50 1.37% |
| MARUTI | 28-Apr-26 | CE | 14,800.00 | 12.80 | 0.00 0.00% |
12.80 12.80 |
50 | 1 | 0.01 | 750 | -50 -6.25% |
| MARUTI | 28-Apr-26 | CE | 16,100.00 | 5.00 | -60.00 -92.31% |
5.00 5.00 |
50 | 1 | 0.00 | - | 0 0.00% |
| SOLARINDS | 28-Apr-26 | CE | 12,400.00 | 1,201.00 | 211.30 21.35% |
1,201.00 1,201.00 |
50 | 1 | 0.60 | 3,400 | 0 0.00% |
| SOLARINDS | 28-Apr-26 | CE | 16,200.00 | 21.35 | 0.00 0.00% |
21.35 21.35 |
50 | 1 | 0.01 | 1,900 | 0 0.00% |
| PAGEIND | 28-Apr-26 | CE | 38,500.00 | 157.75 | 31.05 24.51% |
157.75 126.70 |
45 | 3 | 0.07 | 60 | 45 300.00% |
| BANKNIFTY | 26-May-26 | CE | 50,400.00 | 3,633.85 | -93.15 -2.50% |
3,633.85 3,633.85 |
30 | 1 | 1.09 | 120 | -30 -20.00% |
| BANKNIFTY | 26-May-26 | CE | 50,900.00 | 3,157.25 | -378.85 -10.71% |
3,157.25 3,157.25 |
30 | 1 | 0.95 | 690 | -30 -4.17% |
| BANKNIFTY | 26-May-26 | CE | 54,100.00 | 1,355.00 | -195.15 -12.59% |
1,355.00 1,355.00 |
30 | 1 | 0.41 | 960 | 0 0.00% |
| BANKNIFTY | 26-May-26 | CE | 54,400.00 | 1,193.45 | 111.45 10.30% |
1,193.45 1,193.45 |
30 | 1 | 0.36 | 1,920 | -30 -1.54% |
| BANKNIFTY | 26-May-26 | CE | 54,800.00 | 1,158.95 | 185.00 18.99% |
1,158.95 1,158.95 |
30 | 1 | 0.35 | 1,140 | 0 0.00% |
| BANKNIFTY | 26-May-26 | CE | 55,600.00 | 786.85 | -194.65 -19.83% |
786.85 786.85 |
30 | 1 | 0.24 | 1,140 | -30 -2.56% |
| BANKNIFTY | 28-Apr-26 | CE | 47,500.00 | 5,350.00 | 250.00 4.90% |
5,350.00 5,350.00 |
30 | 1 | 1.61 | 690 | 30 4.55% |
| BANKNIFTY | 28-Apr-26 | CE | 49,700.00 | 3,499.80 | 639.80 22.37% |
3,499.80 3,499.80 |
30 | 1 | 1.05 | 4,860 | -30 -0.61% |
| BANKNIFTY | 28-Apr-26 | CE | 63,300.00 | 9.00 | 0.20 2.27% |
9.00 9.00 |
30 | 1 | 0.00 | 720 | 0 0.00% |
| BANKNIFTY | 30-Jun-26 | CE | 51,500.00 | 3,577.35 | 43.85 1.24% |
3,577.35 3,577.35 |
30 | 1 | 1.07 | 540 | -30 -5.26% |
| PAGEIND | 28-Apr-26 | CE | 33,500.00 | 2,077.00 | 138.00 7.12% |
2,077.00 1,800.00 |
30 | 2 | 0.58 | 1,950 | -15 -0.76% |
| BOSCHLTD | 28-Apr-26 | CE | 27,000.00 | 6,500.00 | 2,584.25 66.00% |
6,500.00 6,500.00 |
25 | 1 | 1.63 | 50 | 25 100.00% |
| BOSCHLTD | 28-Apr-26 | CE | 30,500.00 | 3,105.35 | 2,510.35 421.91% |
3,105.35 3,105.35 |
25 | 1 | 0.78 | 25 | 0 0.00% |
| BOSCHLTD | 28-Apr-26 | CE | 30,750.00 | 2,900.00 | 808.30 38.64% |
2,900.00 2,900.00 |
25 | 1 | 0.73 | 1,775 | -25 -1.39% |
| NIFTY | 24-Jun-27 | CE | 19,000.00 | 7,800.00 | 0.00 0.00% |
7,800.00 7,800.00 |
25 | 0 | 1.95 | 75 | 0 0.00% |
| PAGEIND | 28-Apr-26 | CE | 31,000.00 | 4,160.00 | 340.00 8.90% |
4,160.00 4,160.00 |
15 | 1 | 0.62 | 1,920 | 0 0.00% |
| PAGEIND | 28-Apr-26 | CE | 35,250.00 | 895.00 | 6.90 0.78% |
895.00 895.00 |
15 | 1 | 0.13 | 210 | 0 0.00% |
| PAGEIND | 28-Apr-26 | CE | 39,500.00 | 63.05 | -78.85 -55.57% |
63.05 63.05 |
15 | 1 | 0.01 | 15 | 15 0.00% |
DID YOU INVEST?
Powerful mix of both trader and investor packs with timely expert advice.
Designed especially for traders looking to tap the profit opportunities of volatile markets.
For all investors looking to unearth stocks that are poised to move.
