205 options on a trendline · at least ×3 · touching · 1,143 lines over 522 contracts on stocks in Nifty 200 · as of 2026-10-01 15:30 · showing the top 150
| Option | Underlying | Strike | Expiry | Premium | Chg | At support | Sup shape | At resistance | Res shape | Pattern | TFs ▲ | Touches | Dist | OI | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CALL | 6,875.00 | 1.8% OTM | 27 Oct | 178.10 | +32.76% | — | — | 15m | → Ceiling15m | — | 1 | ×6 | -1.89% | 1,55,000 | 3,28,375 |
| CALL | 6,875.00 | 0.4% OTM | 27 Oct | 225.90 | +27.59% | — | — | 15m | → Ceiling15m | — | 1 | ×6 | -1.57% | 35,500 | 1,77,000 |
| CALL | 376.10 | 1.0% OTM | 27 Oct | 8.20 | -19.21% | 15m | → Floor15m | — | — | — | 1 | ×6 | -1.46% | 10,53,750 | 11,01,250 |
| CALL | 953.80 | 1.4% ITM | 27 Oct | 32.95 | +4.94% | — | — | 15m | ↘ Falling15m | — | 1 | ×6 | +0.22% | 79,200 | 94,050 |
| PUT | 4,858.00 | 1.2% OTM | 27 Oct | 90.90 | -14.25% | 1H | ↗ Rising1H | — | — | — | 1 | ×6 | +3.75% | 97,400 | 1,16,800 |
| PUT | 939.35 | ATM | 27 Oct | 23.95 | +22.51% | 2H | ↗ Rising2H | — | — | — | 1 | ×5 | -4.94% | 6,88,100 | 27,18,800 |
| PUT | 4,526.00 | 0.5% ITM | 27 Oct | 112.75 | +62.23% | — | — | 1H | ↗ Rising1H | — | 1 | ×5 | -3.29% | 29,225 | 1,85,325 |
| PUT | 443.00 | 1.6% ITM | 27 Oct | 17.35 | +32.44% | — | — | 2H | ↗ Rising2H | — | 1 | ×5 | -2.38% | 2,29,600 | 1,87,600 |
| PUT | 319.90 | ATM | 27 Oct | 9.35 | +2.75% | 15m | ↗ Rising15m | — | — | — | 1 | ×5 | -1.63% | 16,52,500 | 34,62,500 |
| PUT | 312.10 | 0.7% OTM | 23 Nov | 11.80 | +16.26% | — | — | 1H | ↗ Rising1H | — | 1 | ×5 | -1.52% | 77,600 | 38,800 |
| CALL | 129.20 | 0.6% OTM | 27 Oct | 4.63 | -8.13% | — | — | 15m | ↘ Falling15m | — | 1 | ×5 | -1.24% | 20,90,400 | 22,46,400 |
| PUT | 10,460.00 | 1.3% ITM | 27 Oct | 526.00 | +6.88% | 15m | ↗ Rising15m | 15m | → Ceiling15m | Ascending triangle15m | 1 | ×5 | -0.67% | 48,200 | 26,000 |
| PUT | 129.20 | 0.6% ITM | 27 Oct | 4.51 | +12.75% | 15m | ↗ Rising15m | — | — | — | 1 | ×5 | -0.63% | 35,41,200 | 25,42,800 |
| PUT | 3,202.30 | 1.6% OTM | 27 Oct | 100.60 | +73.75% | — | — | 15m | → Ceiling15m | — | 1 | ×5 | -0.33% | 1,00,125 | 1,83,825 |
| CALL | 1,223.20 | 0.3% ITM | 27 Oct | 34.35 | -1.58% | 15m | ↗ Rising15m | — | — | — | 1 | ×5 | +0.02% | 30,13,750 | 22,13,750 |
| PUT | 5,369.50 | 2.4% ITM | 27 Oct | 273.25 | -21.63% | 2H | → Floor2H | — | — | — | 1 | ×5 | +1.55% | 23,500 | 24,875 |
| CALL | 4,858.00 | 1.2% ITM | 27 Oct | 165.00 | +21.32% | — | — | 15m | → Ceiling15m | — | 1 | ×5 | +1.72% | 53,800 | 1,40,800 |
| PUT | 4,526.00 | 1.6% ITM | 27 Oct | 139.80 | +56.29% | — | — | 1H | ↗ Rising1H | — | 1 | ×5 | +2.13% | 1,28,625 | 3,67,500 |
| PUT | 1,730.00 | 1.7% OTM | 27 Oct | 32.20 | +10.09% | 15m | ↗ Rising15m | — | — | — | 1 | ×5 | +2.25% | 5,21,100 | 2,76,000 |
| PUT | 319.90 | 1.5% OTM | 27 Oct | 7.15 | +6.72% | 1H | ↗ Rising1H | — | — | — | 1 | ×5 | +2.37% | 10,07,500 | 26,30,000 |
| PUT | 4,777.00 | 0.5% ITM | 27 Oct | 108.70 | +7.62% | — | — | 1H | ↗ Rising1H | — | 1 | ×5 | +3.24% | 23,500 | 51,125 |
| PUT | 941.00 | ATM | 27 Oct | 28.75 | +106.83% | — | — | 1H | ↗ Rising1H | — | 1 | ×5 | +5.17% | 11,69,850 | 26,44,950 |
| PUT | 1,092.00 | 0.7% ITM | 27 Oct | 48.60 | +37.29% | — | — | 2H | → Ceiling2H | — | 1 | ×4 | -6.67% | 4,20,325 | 2,23,125 |
| CALL | 232.00 | 1.3% OTM | 27 Oct | 5.33 | +7.03% | 1H | ↗ Rising1H | — | — | — | 1 | ×4 | -4.49% | 38,20,050 | 64,37,925 |
| PUT | 1,197.40 | ATM | 27 Oct | 38.80 | +31.97% | — | — | 1H | → Ceiling1H | — | 1 | ×4 | -4.10% | 1,18,800 | 6,46,250 |
| CALL | 3,043.00 | 1.4% ITM | 27 Oct | 156.10 | -16.08% | 1D | ↘ Falling1D | — | — | — | 1 | ×4 | -3.00% | 2,66,600 | 7,08,400 |
| PUT | 4,604.70 | ATM | 27 Oct | 105.00 | +47.27% | — | — | 15m | → Ceiling15m | — | 1 | ×4 | -2.96% | 2,25,750 | 3,13,650 |
| CALL | 886.75 | 1.5% OTM | 27 Oct | 24.55 | -12.01% | — | — | 1H | ↘ Falling1H | — | 1 | ×4 | -2.92% | 6,92,300 | 7,37,800 |
| CALL | 3,790.00 | 1.6% OTM | 27 Oct | 83.00 | +43.10% | — | — | 15m | → Ceiling15m | — | 1 | ×4 | -2.16% | 29,575 | 37,450 |
| PUT | 1,723.60 | ATM | 27 Oct | 39.00 | -35.05% | 15m | → Floor15m | — | — | — | 1 | ×4 | -1.93% | 50,625 | 85,875 |
| CALL | 1,283.00 | ATM | 27 Oct | 47.75 | +16.46% | 15m | ↗ Rising15m | — | — | — | 1 | ×4 | -1.92% | 3,00,600 | 7,47,000 |
| PUT | 946.70 | 0.3% ITM | 27 Oct | 25.60 | +19.35% | — | — | 2H | ↗ Rising2H | — | 1 | ×4 | -1.76% | 7,89,000 | 27,64,500 |
| PUT | 4,913.00 | 0.3% OTM | 27 Oct | 130.20 | +22.14% | — | — | 1H | → Ceiling1H | — | 1 | ×4 | -1.64% | 1,79,550 | 4,87,500 |
| CALL | 4,526.00 | 0.6% ITM | 27 Oct | 133.00 | -26.11% | 1H | ↘ Falling1H | — | — | — | 1 | ×4 | -1.63% | 85,925 | 1,78,325 |
| PUT | 1,170.10 | ATM | 27 Oct | 27.75 | +34.06% | — | — | 2H | ↗ Rising2H | — | 1 | ×4 | -1.53% | 20,68,000 | 35,40,500 |
| CALL | 534.00 | 1.1% OTM | 27 Oct | 14.00 | +112.12% | — | — | 15m | → Ceiling15m | — | 1 | ×4 | -1.23% | 6,43,500 | 31,61,400 |
| CALL | 1,805.00 | 0.8% OTM | 27 Oct | 32.05 | -22.86% | 15m | → Floor15m | — | — | — | 1 | ×4 | -1.18% | 1,72,200 | 6,72,350 |
| CALL | 1,099.90 | ATM | 27 Oct | 31.40 | -37.76% | 1H | ↘ Falling1H | — | — | — | 1 | ×4 | -1.17% | 2,97,500 | 6,48,750 |
| CALL | 75.40 | 0.8% OTM | 27 Oct | 1.50 | -33.63% | 15m | ↘ Falling15m | — | — | — | 1 | ×4 | -1.16% | 11,67,750 | 38,20,500 |
| CALL | 1,824.40 | ATM | 27 Oct | 79.95 | +52.29% | — | — | 1H | → Ceiling1H | — | 1 | ×4 | -0.96% | 1,71,950 | 13,83,675 |
| CALL | 12.60 | 3.2% OTM | 27 Oct | 0.44 | -20.00% | 15m | ↘ Falling15m | — | — | — | 1 | ×4 | -0.71% | 18,48,34,350 | 39,03,96,450 |
| CALL | 381.70 | 0.4% ITM | 27 Oct | 12.25 | -16.95% | 2H | → Floor2H | — | — | — | 1 | ×4 | -0.58% | 9,73,275 | 22,87,125 |
| PUT | 302.00 | 0.7% OTM | 23 Nov | 10.20 | +43.66% | — | — | 15m | ↗ Rising15m | — | 1 | ×4 | -0.48% | 15,800 | 15,800 |
| CALL | 12.60 | 11.1% OTM | 27 Oct | 0.19 | -20.83% | 15m | ↘ Falling15m | — | — | — | 1 | ×4 | -0.47% | 45,20,79,375 | 64,89,21,525 |
| CALL | 20.70 | 6.3% OTM | 27 Oct | 0.32 | -8.57% | — | — | 15m | ↘ Falling15m | — | 1 | ×4 | -0.38% | 6,69,89,400 | 5,57,62,300 |
| PUT | 1,658.00 | ATM | 27 Oct | 62.55 | +22.89% | — | — | 15m | ↗ Rising15m | — | 1 | ×4 | -0.26% | 6,19,150 | 5,78,550 |
| PUT | 1,740.00 | 1.1% ITM | 27 Oct | 54.70 | +39.01% | — | — | 15m | ↗ Rising15m | — | 1 | ×4 | -0.20% | 55,550 | 1,41,350 |
| CALL | 2,395.60 | 0.7% ITM | 27 Oct | 60.05 | -9.83% | 15m | → Floor15m | — | — | — | 1 | ×4 | +0.04% | 34,750 | 1,02,750 |
| CALL | 4,858.00 | 0.9% OTM | 27 Oct | 109.50 | +27.33% | — | — | 15m | → Ceiling15m | — | 1 | ×4 | +0.12% | 76,000 | 1,15,600 |
| PUT | 10,460.00 | 0.6% OTM | 27 Oct | 417.45 | +8.27% | — | — | 15m | → Ceiling15m | — | 1 | ×4 | +0.37% | 44,500 | 70,400 |
| PUT | 1,658.00 | 1.3% ITM | 27 Oct | 73.00 | +22.69% | — | — | 15m | ↗ Rising15m | — | 1 | ×4 | +0.38% | 1,88,500 | 3,51,625 |
| CALL | 381.70 | 0.9% OTM | 27 Oct | 9.60 | -17.24% | 2H | → Floor2H | — | — | — | 1 | ×4 | +0.43% | 18,69,600 | 30,26,700 |
| PUT | 381.70 | 0.9% ITM | 27 Oct | 10.45 | +35.71% | — | — | 15m | → Ceiling15m | — | 1 | ×4 | +0.58% | 19,50,825 | 18,68,175 |
| PUT | 1,142.10 | ATM | 27 Oct | 28.60 | +31.19% | — | — | 15m | → Ceiling15m | — | 1 | ×4 | +0.62% | 1,64,700 | 3,60,000 |
| CALL | 4,526.00 | 1.6% OTM | 27 Oct | 82.00 | -32.95% | 15m | ↘ Falling15m | — | — | — | 1 | ×4 | +0.71% | 3,38,975 | 8,84,100 |
| CALL | 38.99 | 2.6% OTM | 27 Oct | 1.21 | -14.18% | 15m | ↘ Falling15m | — | — | — | 1 | ×4 | +0.72% | 1,91,00,800 | 2,36,09,300 |
| CALL | 534.00 | ATM | 27 Oct | 16.80 | +108.70% | — | — | 15m | → Ceiling15m | — | 1 | ×4 | +0.77% | 4,57,600 | 20,55,900 |
| PUT | 1,535.00 | 1.6% ITM | 27 Oct | 68.70 | +6.10% | 15m | ↗ Rising15m | — | — | — | 1 | ×4 | +1.10% | 1,83,600 | 2,76,600 |
| PUT | 4,254.50 | 1.1% ITM | 27 Oct | 172.00 | +81.63% | — | — | 15m | ↗ Rising15m | — | 1 | ×4 | +1.13% | 18,450 | 29,100 |
| PUT | 1,203.80 | 0.5% ITM | 27 Oct | 33.60 | +36.59% | — | — | 1H | → Ceiling1H | — | 1 | ×4 | +1.17% | 1,21,250 | 5,06,875 |
| PUT | 355.00 | ATM | 27 Oct | 14.05 | +35.75% | — | — | 15m | ↗ Rising15m | — | 1 | ×4 | +1.19% | 1,68,775 | 3,75,175 |
| CALL | 721.30 | 1.6% ITM | 27 Oct | 25.85 | +20.23% | — | — | 15m | → Ceiling15m | — | 1 | ×4 | +1.28% | 28,60,000 | 77,23,950 |
| PUT | 10,460.00 | 0.4% ITM | 27 Oct | 475.90 | +8.55% | 15m | ↗ Rising15m | 15m | → Ceiling15m | Ascending triangle15m | 1 | ×4 | +1.31% | 34,700 | 79,700 |
| PUT | 1,341.50 | 1.6% OTM | 27 Oct | 24.50 | +9.62% | — | — | 15m | → Ceiling15m | — | 1 | ×4 | +1.35% | 39,200 | 52,000 |
| PUT | 564.90 | 0.9% OTM | 27 Oct | 16.85 | +67.66% | — | — | 15m | ↗ Rising15m | — | 1 | ×4 | +1.42% | 2,77,600 | 2,96,800 |
| CALL | 355.00 | 1.4% OTM | 27 Oct | 12.55 | -27.67% | 15m | ↘ Falling15m | — | — | — | 1 | ×4 | +1.43% | 7,93,350 | 17,38,275 |
| CALL | 4,254.50 | 1.1% OTM | 27 Oct | 126.75 | -37.94% | 15m | ↘ Falling15m | — | — | — | 1 | ×4 | +1.47% | 9,900 | 15,600 |
| PUT | 355.00 | 1.4% OTM | 27 Oct | 11.70 | +36.84% | — | — | 15m | ↗ Rising15m | — | 1 | ×4 | +1.48% | 7,35,300 | 14,83,500 |
| PUT | 557.00 | 1.3% OTM | 27 Oct | 16.45 | +33.20% | — | — | 15m | → Ceiling15m | — | 1 | ×4 | +1.59% | 21,35,175 | 17,38,275 |
| PUT | 2,075.90 | ATM | 27 Oct | 75.00 | -9.69% | 2H | ↗ Rising2H | — | — | — | 1 | ×4 | +2.23% | 6,44,850 | 6,81,750 |
| CALL | 1,977.20 | 1.2% OTM | 23 Nov | 88.00 | -4.97% | 2H | ↗ Rising2H | — | — | — | 1 | ×4 | +2.43% | 1,41,100 | 41,650 |
| PUT | 423.95 | 0.9% OTM | 27 Oct | 10.15 | +36.24% | — | — | 1H | → Ceiling1H | — | 1 | ×4 | +2.52% | 9,37,125 | 13,47,675 |
| CALL | 5,188.00 | ATM | 27 Oct | 168.95 | -13.85% | 15m | ↗ Rising15m | — | — | — | 1 | ×4 | +2.68% | 1,54,500 | 7,51,950 |
| PUT | 1,805.00 | 1.4% OTM | 27 Oct | 21.00 | +26.51% | 15m | ↗ Rising15m | 15m | → Ceiling15m | Ascending triangle15m | 1 | ×4 | +2.80% | 5,72,250 | 4,94,900 |
| PUT | 534.00 | 0.7% OTM | 27 Oct | 12.20 | -39.45% | 1H | → Floor1H | — | — | — | 1 | ×4 | +2.90% | 8,74,500 | 28,77,600 |
| PUT | 1,805.00 | 0.3% OTM | 27 Oct | 28.00 | +26.13% | 15m | ↗ Rising15m | — | — | — | 1 | ×4 | +3.78% | 3,07,300 | 8,91,100 |
| PUT | 319.90 | 1.6% ITM | 27 Oct | 11.85 | +3.04% | — | — | 1H | → Ceiling1H | — | 1 | ×4 | +4.36% | 13,65,000 | 9,32,500 |
| PUT | 110.03 | ATM | 27 Oct | 3.28 | +69.95% | — | — | 1H | → Ceiling1H | — | 1 | ×4 | +5.91% | 30,40,000 | 87,76,000 |
| PUT | 3,704.60 | 1.2% ITM | 27 Oct | 107.40 | +49.17% | — | — | 1H | ↗ Rising1H | — | 1 | ×4 | +5.96% | 2,99,775 | 2,63,025 |
| CALL | 2,075.90 | 1.2% OTM | 27 Oct | 62.20 | +23.17% | — | — | 4H | ↘ Falling4H | — | 1 | ×4 | +7.45% | 24,76,800 | 43,40,025 |
| PUT | 12,755.00 | 1.9% ITM | 27 Oct | 626.50 | +55.29% | — | — | 4H | → Ceiling4H | — | 1 | ×4 | +9.27% | 1,39,000 | 1,85,750 |
| PUT | 4,778.00 | 0.5% ITM | 27 Oct | 114.30 | +21.99% | — | — | 1D | ↗ Rising1D | — | 1 | ×4 | +13.56% | 61,000 | 1,07,125 |
| CALL | 879.00 | ATM | 27 Oct | 30.20 | +41.45% | — | — | 1D | ↘ Falling1D | — | 1 | ×3 | -8.87% | 2,90,700 | 31,22,900 |
| PUT | 956.40 | 0.7% OTM | 27 Oct | 17.25 | +32.69% | — | — | 2H | → Ceiling2H | — | 1 | ×3 | -7.85% | 19,84,500 | 41,96,250 |
| PUT | 718.00 | 1.1% OTM | 27 Oct | 12.85 | +73.65% | 1H | ↗ Rising1H | — | — | — | 1 | ×3 | -6.26% | 2,64,000 | 5,81,000 |
| PUT | 1,092.00 | 2.6% ITM | 27 Oct | 59.95 | +31.04% | — | — | 2H | → Ceiling2H | — | 1 | ×3 | -4.64% | 3,17,900 | 24,225 |
| CALL | 3,043.00 | 1.9% OTM | 27 Oct | 103.95 | -18.47% | 2H | ↘ Falling2H | — | — | — | 1 | ×3 | -4.55% | 9,89,600 | 24,04,400 |
| PUT | 9,200.00 | ATM | 27 Oct | 207.00 | +7.64% | — | — | 1H | → Ceiling1H | — | 1 | ×3 | -3.87% | 40,300 | 2,83,000 |
| PUT | 381.70 | 0.4% OTM | 27 Oct | 8.40 | +41.18% | — | — | 1D | → Ceiling1D | — | 1 | ×3 | -3.68% | 21,50,325 | 39,24,450 |
| CALL | 1,038.70 | ATM | 27 Oct | 34.00 | +38.21% | 1H | ↘ Falling1H | — | — | — | 1 | ×3 | -3.64% | 1,09,500 | 12,70,000 |
| PUT | 665.00 | 0.8% OTM | 27 Oct | 18.80 | +31.47% | — | — | 1H | ↘ Falling1H | — | 1 | ×3 | -3.27% | 4,27,500 | 23,04,700 |
| PUT | 157.32 | 1.5% OTM | 27 Oct | 3.37 | +98.24% | — | — | 15m | ↗ Rising15m | — | 1 | ×3 | -3.15% | 33,57,900 | 49,13,850 |
| PUT | 157.32 | 1.7% ITM | 27 Oct | 5.57 | +79.68% | — | — | 15m | → Ceiling15m | — | 1 | ×3 | -2.75% | 26,32,200 | 57,81,000 |
| PUT | 1,230.00 | 0.8% ITM | 27 Oct | 35.00 | +62.04% | — | — | 1H | ↗ Rising1H | — | 1 | ×3 | -2.55% | 1,16,775 | 3,87,450 |
| CALL | 302.00 | 1.0% OTM | 27 Oct | 7.10 | -2.74% | — | — | 15m | ↘ Falling15m | — | 1 | ×3 | -2.46% | 4,34,500 | 14,87,175 |
| PUT | 312.10 | 0.7% OTM | 27 Oct | 9.60 | +39.13% | — | — | 2H | → Ceiling2H | — | 1 | ×3 | -2.34% | 34,60,475 | 65,30,525 |
| PUT | 986.00 | 1.4% ITM | 27 Oct | 35.45 | +47.40% | — | — | 1H | → Ceiling1H | — | 1 | ×3 | -2.28% | 8,21,000 | 9,32,000 |
| CALL | 1,730.00 | 0.6% ITM | 27 Oct | 52.85 | -2.13% | — | — | 15m | → Ceiling15m | — | 1 | ×3 | -2.17% | 1,20,900 | 4,23,900 |
| PUT | 375.75 | 1.1% ITM | 27 Oct | 12.50 | -1.57% | — | — | 1H | ↘ Falling1H | — | 1 | ×3 | -2.17% | 5,50,800 | 21,25,000 |
| PUT | 1,723.60 | 1.4% OTM | 27 Oct | 30.85 | -37.04% | 15m | → Floor15m | — | — | — | 1 | ×3 | -2.06% | 1,12,125 | 5,19,750 |
| PUT | 9,200.00 | 1.1% ITM | 27 Oct | 260.75 | +11.91% | — | — | 1H | → Ceiling1H | — | 1 | ×3 | -2.01% | 41,200 | 95,200 |
| PUT | 3,830.00 | 0.8% OTM | 27 Oct | 116.00 | +6.42% | — | — | 1D | ↘ Falling1D | — | 1 | ×3 | -2.00% | 2,40,450 | 2,73,150 |
| CALL | 2,075.90 | ATM | 27 Oct | 71.60 | +22.08% | — | — | 15m | → Ceiling15m | — | 1 | ×3 | -1.93% | 13,73,400 | 21,28,275 |
| CALL | 1,105.00 | 0.5% ITM | 27 Oct | 48.95 | -16.32% | 15m | ↗ Rising15m | — | — | — | 1 | ×3 | -1.90% | 3,80,000 | 4,30,625 |
| PUT | 375.75 | 1.5% OTM | 27 Oct | 8.45 | -0.59% | — | — | 15m | ↘ Falling15m | — | 1 | ×3 | -1.80% | 6,39,200 | 15,58,900 |
| CALL | 1,730.00 | 0.6% OTM | 27 Oct | 42.00 | -0.59% | — | — | 15m | → Ceiling15m | — | 1 | ×3 | -1.77% | 1,56,600 | 3,06,000 |
| PUT | 11,350.00 | 0.4% OTM | 27 Oct | 251.85 | +213.44% | — | — | 15m | ↗ Rising15m | — | 1 | ×3 | -1.64% | 20,650 | 1,58,400 |
| PUT | 2,319.90 | 0.9% OTM | 27 Oct | 57.40 | -12.10% | 15m | → Floor15m | 15m | ↘ Falling15m | Descending triangle15m | 1 | ×3 | -1.56% | 2,98,800 | 2,40,000 |
| CALL | 1,028.90 | 1.1% OTM | 23 Nov | 53.85 | +47.53% | — | — | 15m | ↗ Rising15m | — | 1 | ×3 | -1.12% | 1,02,400 | 1,33,600 |
| PUT | 721.30 | ATM | 27 Oct | 17.35 | -18.54% | 1H | ↗ Rising1H | — | — | — | 1 | ×3 | -1.00% | 93,54,800 | 1,01,41,300 |
| PUT | 376.10 | 1.0% ITM | 27 Oct | 10.85 | +34.78% | — | — | 15m | → Ceiling15m | — | 1 | ×3 | -0.91% | 8,23,750 | 13,55,000 |
| PUT | 1,105.00 | 1.4% ITM | 27 Oct | 44.20 | +23.46% | — | — | 15m | → Ceiling15m | — | 1 | ×3 | -0.91% | 1,05,625 | 3,44,375 |
| CALL | 255.00 | 1.0% OTM | 27 Oct | 5.00 | -22.48% | 15m | ↘ Falling15m | — | — | — | 1 | ×3 | -0.69% | 15,27,600 | 29,58,300 |
| CALL | 956.40 | 0.4% OTM | 27 Oct | 20.15 | -17.25% | 15m | → Floor15m | — | — | — | 1 | ×3 | -0.62% | 21,87,000 | 56,49,000 |
| PUT | 3,043.00 | 1.4% OTM | 27 Oct | 95.40 | +25.36% | — | — | 15m | → Ceiling15m | — | 1 | ×3 | -0.60% | 9,11,600 | 20,20,600 |
| PUT | 1,170.10 | 0.9% OTM | 23 Nov | 30.00 | +28.21% | — | — | 15m | ↗ Rising15m | — | 1 | ×3 | -0.58% | 2,44,000 | 1,05,500 |
| PUT | 1,337.10 | 1.3% OTM | 27 Oct | 26.70 | +71.15% | — | — | 15m | ↗ Rising15m | — | 1 | ×3 | -0.50% | 56,100 | 70,975 |
| CALL | 319.90 | ATM | 27 Oct | 9.40 | -1.57% | — | — | 15m | ↘ Falling15m | — | 1 | ×3 | -0.47% | 12,25,000 | 36,15,000 |
| PUT | 953.80 | 1.4% OTM | 27 Oct | 15.45 | +2.66% | — | — | 15m | → Ceiling15m | — | 1 | ×3 | -0.40% | 1,55,100 | 1,92,500 |
| PUT | 1,028.90 | 2.8% OTM | 23 Nov | 32.70 | -27.97% | 15m | → Floor15m | — | — | — | 1 | ×3 | -0.37% | 1,64,000 | 67,600 |
| CALL | 1,039.00 | ATM | 27 Oct | 32.95 | +3.29% | — | — | 15m | ↘ Falling15m | — | 1 | ×3 | -0.24% | 2,38,000 | 4,92,500 |
| CALL | 375.75 | 1.5% ITM | 27 Oct | 13.20 | +4.35% | 15m | ↗ Rising15m | — | — | — | 1 | ×3 | -0.17% | 5,13,400 | 11,81,500 |
| CALL | 99.76 | ATM | 27 Oct | 3.30 | -9.34% | 15m | → Floor15m | — | — | — | 1 | ×3 | -0.13% | 18,67,250 | 14,40,450 |
| PUT | 255.00 | 1.0% ITM | 27 Oct | 5.95 | +45.12% | — | — | 15m | ↗ Rising15m | — | 1 | ×3 | +0.13% | 1,74,800 | 16,83,400 |
| PUT | 7,988.00 | 1.4% ITM | 27 Oct | 255.65 | +14.77% | — | — | 15m | → Ceiling15m | — | 1 | ×3 | +0.18% | 57,125 | 62,625 |
| CALL | 222.30 | 1.0% ITM | 27 Oct | 7.20 | -14.29% | 15m | ↘ Falling15m | — | — | — | 1 | ×3 | +0.26% | 10,89,000 | 25,02,000 |
| CALL | 2,578.80 | 0.8% OTM | 27 Oct | 90.95 | -18.65% | 15m | → Floor15m | — | — | — | 1 | ×3 | +0.45% | 2,87,100 | 4,14,000 |
| CALL | 1,658.00 | 1.3% OTM | 27 Oct | 55.75 | -15.91% | 15m | ↘ Falling15m | — | — | — | 1 | ×3 | +0.54% | 2,42,150 | 7,66,325 |
| PUT | 355.00 | 1.4% ITM | 27 Oct | 16.65 | +33.73% | — | — | 15m | ↗ Rising15m | — | 1 | ×3 | +0.55% | 3,19,275 | 10,70,700 |
| PUT | 1,455.00 | 1.0% OTM | 27 Oct | 72.75 | +98.23% | — | — | 15m | ↗ Rising15m | — | 1 | ×3 | +0.59% | 42,900 | 72,800 |
| CALL | 3,830.00 | 0.5% OTM | 27 Oct | 124.05 | +4.60% | 1H | ↗ Rising1H | — | — | — | 1 | ×3 | +0.63% | 97,350 | 2,01,150 |
| CALL | 1,658.00 | 1.1% ITM | 27 Oct | 75.60 | -15.15% | 15m | ↘ Falling15m | — | — | — | 1 | ×3 | +0.63% | 2,06,625 | 3,22,625 |
| PUT | 75.40 | 1.9% OTM | 27 Oct | 2.34 | +53.95% | — | — | 15m | ↗ Rising15m | — | 1 | ×3 | +0.68% | 12,01,500 | 16,60,500 |
| PUT | 375.75 | ATM | 27 Oct | 10.50 | +3.45% | — | — | 15m | ↘ Falling15m | — | 1 | ×3 | +0.82% | 2,14,200 | 8,16,000 |
| PUT | 1,341.50 | ATM | 27 Oct | 32.80 | +9.52% | 15m | ↗ Rising15m | — | — | — | 1 | ×3 | +0.90% | 90,000 | 1,32,800 |
| CALL | 1,105.00 | 1.4% OTM | 27 Oct | 39.50 | -14.69% | 15m | ↗ Rising15m | — | — | — | 1 | ×3 | +0.94% | 1,62,500 | 4,78,125 |
| PUT | 10,811.00 | 1.0% OTM | 27 Oct | 219.20 | +55.08% | — | — | 15m | → Ceiling15m | — | 1 | ×3 | +1.02% | 30,500 | 84,900 |
| CALL | 1,317.90 | 0.9% OTM | 27 Oct | 24.00 | -14.59% | 15m | ↗ Rising15m | — | — | — | 1 | ×3 | +1.08% | 8,39,300 | 27,02,700 |
| CALL | 1,283.00 | 1.8% ITM | 27 Oct | 59.50 | +16.67% | 1H | ↗ Rising1H | — | — | — | 1 | ×3 | +1.28% | 2,13,000 | 4,78,200 |
| PUT | 9,200.00 | 1.1% OTM | 27 Oct | 166.00 | +6.27% | 15m | ↗ Rising15m | — | — | — | 1 | ×3 | +1.28% | 32,500 | 1,31,300 |
| PUT | 534.00 | 1.1% ITM | 27 Oct | 16.55 | -37.55% | 15m | → Floor15m | — | — | — | 1 | ×3 | +1.28% | 5,79,700 | 3,19,000 |
| PUT | 886.75 | 0.8% OTM | 27 Oct | 21.80 | +25.29% | — | — | 15m | → Ceiling15m | — | 1 | ×3 | +1.40% | 1,94,600 | 4,02,500 |
| PUT | 110.03 | 0.9% ITM | 27 Oct | 3.76 | +70.91% | — | — | 15m | ↗ Rising15m | — | 1 | ×3 | +1.40% | 9,92,000 | 17,28,000 |
| PUT | 333.00 | 2.1% ITM | 27 Oct | 15.10 | +48.04% | — | — | 15m | → Ceiling15m | — | 1 | ×3 | +1.50% | 9,41,250 | 14,45,625 |
| PUT | 842.10 | ATM | 27 Oct | 19.25 | +18.46% | — | — | 15m | → Ceiling15m | — | 1 | ×3 | +1.54% | 2,15,000 | 3,21,000 |
| PUT | 987.10 | 0.7% OTM | 27 Oct | 29.25 | +16.53% | — | — | 15m | → Ceiling15m | — | 1 | ×3 | +1.56% | 1,51,900 | 1,61,975 |
| PUT | 324.05 | 1.8% ITM | 27 Oct | 11.95 | -16.43% | 15m | ↗ Rising15m | — | — | — | 1 | ×3 | +1.83% | 4,62,500 | 3,50,000 |
| PUT | 1,805.00 | 0.8% ITM | 27 Oct | 37.50 | +30.89% | 15m | ↗ Rising15m | — | — | — | 1 | ×3 | +1.99% | 1,96,350 | 6,68,500 |
| PUT | 1,535.00 | 1.0% OTM | 27 Oct | 47.25 | +5.00% | 15m | ↗ Rising15m | — | — | — | 1 | ×3 | +2.00% | 2,41,200 | 6,13,800 |
| PUT | 1,203.80 | 0.3% OTM | 27 Oct | 27.30 | +33.50% | — | — | 15m | → Ceiling15m | — | 1 | ×3 | +2.30% | 10,25,000 | 17,76,250 |
Showing the top 150 of 205 - narrow the controls to see the rest. Lines are drawn on the option's own price, the premium - the price you pay for it. A premium also loses a little value every day as expiry comes closer, and that slow slide is part of every falling line here. Scanned: each F&O stock's strike nearest its price and one either side; each index's nearest strike and three to five either side, this week's and next expiry; each MCX commodity's nearest strike and three either side - calls and puts, two expiries, refreshed through the session.