loader2
Login Open ICICI 3-in-1 Account
Open ICICI 3-in-1 Account

MOST ACTIVE CONTRACTS

apply
Name LTP () Volume (000) OI Change In OI Open Price () High Price () Low Price () Prev Close ()
NIFTY-16-DEC-25-26000-PE 49.30 9,023,068.00 13,135,725.00 8,763,825.00 100.45 117.00 48.45 139.75
NIFTY-16-DEC-25-26000-CE 112.60 8,494,037.00 8,767,800.00 -1,899,975.00 78.00 132.00 74.50 68.10
NIFTY-16-DEC-25-26100-CE 60.40 6,059,380.00 8,367,300.00 -1,870,200.00 46.00 75.90 38.90 36.05
NIFTY-16-DEC-25-26050-CE 84.15 5,941,473.00 5,243,325.00 1,861,500.00 51.35 101.70 51.35 50.35
NIFTY-16-DEC-25-25900-PE 23.70 4,573,534.00 11,490,600.00 4,518,750.00 62.00 69.90 23.50 87.60
NIFTY-16-DEC-25-25950-PE 34.05 4,431,833.00 6,872,025.00 5,300,100.00 81.95 91.45 33.70 111.30
NIFTY-16-DEC-25-26200-CE 28.65 3,906,858.00 9,674,175.00 1,146,450.00 20.00 38.60 18.20 18.70
NIFTY-16-DEC-25-26050-PE 70.05 3,871,003.00 4,260,900.00 3,774,450.00 132.95 147.45 67.05 171.80
NIFTY-16-DEC-25-26150-CE 42.20 3,224,152.00 4,826,925.00 1,157,250.00 25.05 54.80 25.05 26.10
NIFTY-16-DEC-25-25800-PE 12.20 2,961,547.00 12,474,225.00 2,956,875.00 41.00 44.00 12.05 51.60
NIFTY-16-DEC-25-25950-CE 148.00 2,533,338.00 1,523,250.00 -2,042,250.00 102.50 165.00 98.00 90.25
NIFTY-16-DEC-25-26100-PE 95.80 2,448,133.00 3,348,975.00 2,289,750.00 166.00 181.75 92.25 207.80
NIFTY-16-DEC-25-26300-CE 12.40 2,266,284.00 9,066,900.00 1,269,525.00 12.05 17.75 9.25 9.25
NIFTY-16-DEC-25-26250-CE 18.80 2,241,051.00 5,887,575.00 383,100.00 14.40 26.35 13.30 13.20
NIFTY-16-DEC-25-25850-PE 16.65 2,109,191.00 5,980,725.00 1,881,300.00 55.40 55.40 16.50 67.85
NIFTY-16-DEC-25-25900-CE 187.45 2,069,109.00 3,225,300.00 -4,095,975.00 149.05 202.55 127.65 116.35
NIFTY-16-DEC-25-25700-PE 7.65 1,840,100.00 10,011,900.00 496,050.00 18.00 24.00 7.50 28.75
NIFTY-16-DEC-25-25750-PE 9.20 1,549,934.00 6,252,675.00 1,558,650.00 27.00 29.50 9.20 38.55
NIFTY-16-DEC-25-26350-CE 8.05 1,393,669.00 6,221,400.00 1,333,950.00 6.55 11.80 5.95 6.45
NIFTY-16-DEC-25-26400-CE 5.50 1,334,838.00 7,237,650.00 667,500.00 5.15 8.00 4.20 4.70
NIFTY-16-DEC-25-26500-CE 3.20 1,308,596.00 11,825,025.00 1,455,375.00 3.10 4.50 2.35 3.05
NIFTY-16-DEC-25-25600-PE 5.70 1,128,626.00 8,193,525.00 2,196,000.00 10.00 12.45 5.30 16.00
NIFTY-16-DEC-25-25000-PE 2.60 1,075,283.00 12,239,925.00 1,084,350.00 2.50 2.80 2.10 2.95
NIFTY-16-DEC-25-25200-PE 3.05 977,548.00 6,420,675.00 2,837,775.00 3.20 3.40 2.55 3.60
NIFTY-16-DEC-25-25650-PE 6.45 950,042.00 4,345,575.00 380,475.00 15.00 16.40 6.10 21.45
NIFTY-16-DEC-25-26600-CE 2.00 871,959.00 5,468,400.00 970,800.00 1.95 2.70 1.75 2.05
NIFTY-16-DEC-25-25500-PE 4.60 870,432.00 8,173,350.00 616,050.00 7.00 7.40 4.20 9.25
NIFTY-16-DEC-25-25400-PE 3.85 685,738.00 6,187,425.00 -81,675.00 4.40 4.80 3.50 5.70
NIFTY-16-DEC-25-27000-CE 0.95 673,488.00 9,727,275.00 -93,225.00 1.10 1.25 0.90 1.15
NIFTY-16-DEC-25-26200-PE 164.00 659,760.00 1,271,325.00 570,975.00 211.50 261.00 158.05 289.80
NIFTY-16-DEC-25-25300-PE 3.40 644,772.00 5,044,125.00 795,675.00 3.80 3.80 2.80 4.30
NIFTY-16-DEC-25-26450-CE 4.00 640,829.00 3,067,200.00 785,250.00 3.30 5.80 3.10 3.65
NIFTY-16-DEC-25-26150-PE 127.65 613,455.00 1,095,750.00 846,900.00 198.95 219.90 122.60 247.30
NIFTY-16-DEC-25-26800-CE 1.10 604,333.00 6,659,625.00 1,232,700.00 1.35 1.50 1.05 1.35
NIFTY-16-DEC-25-26700-CE 1.40 563,544.00 5,153,775.00 113,625.00 1.10 1.85 1.10 1.50
NIFTY-16-DEC-25-25100-PE 2.80 531,440.00 3,144,750.00 525,225.00 2.10 2.95 2.10 3.15
NIFTY-16-DEC-25-26550-CE 2.40 528,213.00 2,000,475.00 -106,275.00 2.20 3.45 2.10 2.45
NIFTY-16-DEC-25-25800-CE 275.00 512,105.00 1,949,175.00 -1,192,650.00 225.00 288.50 197.00 180.30
NIFTY-16-DEC-25-25550-PE 5.05 504,150.00 3,285,900.00 175,275.00 7.65 9.50 4.70 12.00
NIFTY-16-DEC-25-25150-PE 2.85 498,537.00 1,666,575.00 400,200.00 3.25 3.25 2.50 3.40
NIFTY-16-DEC-25-25250-PE 3.25 479,247.00 1,732,875.00 -120,675.00 3.65 3.65 2.75 3.90
NIFTY-16-DEC-25-24800-PE 2.15 473,376.00 3,996,225.00 -887,550.00 1.90 2.35 1.65 2.35
NIFTY-16-DEC-25-25850-CE 230.00 416,546.00 611,400.00 -1,563,675.00 161.50 245.00 160.50 146.45
NIFTY-16-DEC-25-24900-PE 2.30 383,294.00 3,222,225.00 688,500.00 2.35 2.45 1.85 2.60
NIFTY-16-DEC-25-25450-PE 4.05 360,796.00 2,355,825.00 -125,850.00 6.50 6.50 3.75 7.20
NIFTY-16-DEC-25-25350-PE 3.60 347,114.00 2,994,525.00 -371,625.00 3.95 4.05 3.10 4.85
NIFTY-16-DEC-25-26650-CE 1.65 337,982.00 1,571,400.00 310,500.00 1.55 2.30 1.45 1.80
NIFTY-16-DEC-25-26900-CE 1.05 335,453.00 3,463,500.00 421,575.00 1.10 1.30 1.00 1.25
NIFTY-16-DEC-25-24500-PE 1.75 307,894.00 4,370,175.00 -291,525.00 1.50 1.80 1.40 1.80
NIFTY-16-DEC-25-24700-PE 2.00 257,568.00 2,934,750.00 753,375.00 1.85 2.15 1.50 2.10
NIFTY-16-DEC-25-25050-PE 2.65 245,422.00 839,475.00 132,375.00 2.85 2.85 2.20 3.05
NIFTY-16-DEC-25-24000-PE 1.20 245,318.00 6,640,800.00 1,385,400.00 1.40 1.45 1.10 1.40
NIFTY-16-DEC-25-26750-CE 1.20 242,266.00 1,399,500.00 325,500.00 1.55 1.70 1.15 1.45
NIFTY-16-DEC-25-24950-PE 2.50 189,559.00 865,950.00 -114,300.00 2.60 2.80 1.95 2.80
NIFTY-16-DEC-25-26850-CE 1.15 172,580.00 1,276,875.00 -197,250.00 1.40 1.50 1.05 1.30
NIFTY-16-DEC-25-24600-PE 1.85 172,376.00 1,927,875.00 -55,500.00 1.80 1.95 1.40 1.90
NIFTY-16-DEC-25-27300-CE 0.80 165,400.00 2,018,325.00 -1,294,500.00 0.85 1.00 0.65 0.85
NIFTY-16-DEC-25-27500-CE 0.80 165,332.00 5,006,475.00 -1,014,750.00 1.45 1.45 0.60 0.85
NIFTY-16-DEC-25-27200-CE 0.85 161,467.00 2,699,100.00 -662,325.00 0.95 1.05 0.75 0.95
NIFTY-16-DEC-25-26300-PE 247.10 120,162.00 449,100.00 -45,675.00 310.05 351.00 240.00 380.45
NIFTY-16-DEC-25-24850-PE 2.25 111,933.00 727,500.00 -144,000.00 2.05 2.35 1.75 2.40
NIFTY-16-DEC-25-25700-CE 369.75 105,103.00 575,775.00 -512,700.00 261.00 382.00 257.40 257.40
NIFTY-16-DEC-25-26250-PE 204.60 104,955.00 272,700.00 121,725.00 262.10 304.45 197.00 335.60
NIFTY-16-DEC-25-27100-CE 0.95 100,256.00 2,698,200.00 -327,825.00 1.00 1.20 0.85 1.10
NIFTY-16-DEC-25-24200-PE 1.45 94,210.00 1,320,825.00 -18,525.00 1.40 1.80 1.25 1.60
NIFTY-16-DEC-25-24750-PE 2.00 92,794.00 555,975.00 156,375.00 1.90 2.20 1.65 2.20
NIFTY-16-DEC-25-23950-PE 1.30 92,278.00 3,133,875.00 1,140,600.00 1.20 1.40 1.05 1.35
NIFTY-16-DEC-25-27400-CE 0.80 91,743.00 1,047,525.00 -1,417,125.00 0.75 0.90 0.60 0.80
NIFTY-16-DEC-25-24650-PE 1.80 83,819.00 445,275.00 -56,325.00 1.85 2.05 1.50 2.00
NIFTY-16-DEC-25-24300-PE 1.50 76,697.00 928,200.00 -479,325.00 1.35 1.65 1.20 1.60
NIFTY-16-DEC-25-26950-CE 1.00 74,345.00 660,150.00 -70,725.00 1.45 1.45 1.00 1.20
NIFTY-16-DEC-25-27050-CE 0.95 70,540.00 718,050.00 191,250.00 1.00 1.25 0.85 1.10
NIFTY-16-DEC-25-25750-CE 322.40 70,468.00 315,150.00 -453,975.00 250.00 334.10 237.00 217.25
NIFTY-16-DEC-25-24550-PE 1.70 67,190.00 312,750.00 41,475.00 1.75 1.90 1.40 1.85
NIFTY-16-DEC-25-24100-PE 1.40 60,556.00 1,075,125.00 31,050.00 1.40 4.35 1.20 1.55
NIFTY-16-DEC-25-24400-PE 1.60 58,916.00 677,625.00 -171,225.00 1.40 1.70 1.25 1.65
NIFTY-16-DEC-25-27950-CE 0.60 58,644.00 2,495,250.00 -22,500.00 0.65 0.80 0.55 0.65
NIFTY-16-DEC-25-27900-CE 0.65 52,879.00 1,381,425.00 -312,600.00 0.70 0.75 0.55 0.70
NIFTY-16-DEC-25-24450-PE 1.55 44,620.00 397,800.00 187,275.00 1.70 1.75 1.35 1.75
NIFTY-16-DEC-25-27800-CE 0.60 44,284.00 1,590,525.00 -529,050.00 0.75 0.80 0.55 0.70
NIFTY-16-DEC-25-27150-CE 0.85 43,193.00 558,900.00 -45,525.00 1.00 1.25 0.80 1.00
NIFTY-16-DEC-25-24250-PE 1.55 40,540.00 283,950.00 75,525.00 1.45 1.70 1.10 1.55
NIFTY-16-DEC-25-24350-PE 1.60 35,803.00 258,075.00 150,600.00 1.45 1.65 1.30 1.65
NIFTY-16-DEC-25-27600-CE 0.80 35,415.00 1,760,175.00 -137,475.00 0.90 0.90 0.65 0.80
NIFTY-16-DEC-25-25500-CE 568.65 30,961.00 261,150.00 -96,150.00 501.05 577.75 466.00 438.35
NIFTY-16-DEC-25-25600-CE 467.65 27,491.00 376,500.00 -260,775.00 413.95 479.35 370.05 343.70
NIFTY-16-DEC-25-27250-CE 0.85 24,093.00 517,275.00 4,125.00 0.90 1.05 0.75 0.90
NIFTY-16-DEC-25-27550-CE 0.70 22,418.00 285,600.00 137,850.00 0.80 0.85 0.65 0.75
NIFTY-16-DEC-25-27350-CE 0.75 21,813.00 388,125.00 -146,775.00 0.85 0.95 0.65 0.80
NIFTY-16-DEC-25-24050-PE 1.40 20,800.00 159,225.00 55,725.00 1.35 1.90 1.15 1.45
NIFTY-16-DEC-25-24150-PE 1.55 20,232.00 168,150.00 -24,600.00 1.50 1.95 1.25 1.50
NIFTY-16-DEC-25-26400-PE 342.40 19,796.00 190,200.00 2,100.00 412.05 446.00 332.45 475.10
NIFTY-16-DEC-25-27700-CE 0.75 17,603.00 1,552,200.00 42,975.00 0.75 0.90 0.65 0.80
NIFTY-16-DEC-25-27450-CE 0.80 17,394.00 362,325.00 -108,600.00 0.80 0.95 0.65 0.80
NIFTY-16-DEC-25-27850-CE 0.70 15,341.00 304,575.00 -40,500.00 0.70 0.75 0.55 0.70
NIFTY-16-DEC-25-26500-PE 439.75 13,889.00 324,150.00 39,900.00 500.05 543.10 427.75 574.80
NIFTY-16-DEC-25-26350-PE 293.40 13,782.00 100,575.00 15,750.00 362.20 397.00 284.45 426.05
NIFTY-16-DEC-25-25650-CE 420.20 11,805.00 210,975.00 -71,100.00 352.25 430.00 323.95 299.90
NIFTY-16-DEC-25-27750-CE 0.75 8,546.00 99,900.00 12,675.00 0.70 0.90 0.60 0.75
NIFTY-16-DEC-25-26600-PE 536.95 5,203.00 51,675.00 -48,150.00 585.70 636.00 528.25 675.45
NIFTY-16-DEC-25-25400-CE 665.70 4,025.00 98,100.00 -22,125.00 616.00 676.20 567.55 533.15
NIFTY-16-DEC-25-27650-CE 0.70 3,263.00 70,725.00 -2,325.00 0.80 0.90 0.65 0.80
NIFTY-16-DEC-25-26450-PE 389.35 2,696.00 21,525.00 12,075.00 465.50 493.65 380.05 524.40
NIFTY-16-DEC-25-25550-CE 519.25 2,337.00 74,775.00 -17,775.00 446.00 526.25 418.70 389.05
NIFTY-16-DEC-25-25000-CE 1,063.00 1,458.00 194,325.00 -25,650.00 1,010.00 1,074.25 961.85 927.60
NIFTY-16-DEC-25-25300-CE 764.65 1,070.00 56,550.00 -17,025.00 705.00 774.40 670.55 631.90
NIFTY-16-DEC-25-25450-CE 616.35 803.00 30,525.00 -9,225.00 560.15 625.40 520.00 485.50
NIFTY-16-DEC-25-27000-PE 936.00 718.00 61,500.00 -12,750.00 991.35 1,039.55 928.00 1,068.85
NIFTY-16-DEC-25-26700-PE 637.75 649.00 36,600.00 -3,075.00 685.80 735.10 630.65 775.60
NIFTY-16-DEC-25-26800-PE 737.45 627.00 19,500.00 -4,050.00 768.95 838.20 732.15 876.15
NIFTY-16-DEC-25-26550-PE 489.95 621.00 19,350.00 5,475.00 545.80 583.70 480.00 625.80
NIFTY-16-DEC-25-26650-PE 588.90 476.00 9,075.00 -2,025.00 635.05 688.00 580.00 723.35
NIFTY-16-DEC-25-25200-CE 866.30 371.00 85,950.00 -7,650.00 789.45 873.90 769.50 730.90
NIFTY-16-DEC-25-25100-CE 966.75 326.00 48,975.00 -9,000.00 922.80 974.30 880.20 828.70
NIFTY-16-DEC-25-24000-CE 2,065.75 295.00 69,600.00 -5,175.00 2,055.75 2,071.35 1,977.05 1,924.90
NIFTY-16-DEC-25-25350-CE 715.60 212.00 27,525.00 -900.00 669.60 724.30 616.70 581.80
NIFTY-16-DEC-25-26900-PE 836.60 191.00 4,500.00 -4,500.00 841.00 935.35 836.60 974.70
NIFTY-16-DEC-25-25250-CE 813.75 119.00 23,250.00 1,950.00 769.00 824.00 716.35 680.90
NIFTY-16-DEC-25-26750-PE 686.00 85.00 9,900.00 -3,375.00 735.25 789.55 686.00 822.85
NIFTY-16-DEC-25-24800-CE 1,262.00 44.00 11,175.00 -300.00 1,231.20 1,264.55 1,182.70 1,123.40
NIFTY-16-DEC-25-27500-PE 1,440.25 32.00 7,050.00 -225.00 1,502.15 1,532.00 1,434.65 1,564.70
NIFTY-16-DEC-25-24900-CE 1,153.25 23.00 8,775.00 -900.00 1,123.00 1,167.00 1,123.00 1,027.45
NIFTY-16-DEC-25-25150-CE 913.45 22.00 12,900.00 0.00 870.20 914.50 833.20 779.75
NIFTY-16-DEC-25-27100-PE 1,038.90 21.00 1,500.00 -225.00 1,054.00 1,128.60 1,038.90 1,220.00
NIFTY-16-DEC-25-24700-CE 1,363.00 18.00 6,450.00 -600.00 1,321.10 1,367.00 1,285.40 1,224.10
NIFTY-16-DEC-25-26850-PE 788.00 16.00 1,650.00 75.00 800.90 858.55 787.65 920.65
NIFTY-16-DEC-25-24500-CE 1,558.05 15.00 16,500.00 -75.00 1,538.80 1,561.00 1,538.80 1,364.15
NIFTY-16-DEC-25-27200-PE 1,141.65 14.00 15,675.00 -750.00 1,165.00 1,200.00 1,138.00 1,250.00
NIFTY-16-DEC-25-26950-PE 892.25 9.00 150.00 -75.00 890.00 902.85 890.00 1,028.85
NIFTY-16-DEC-25-27900-PE 1,839.00 6.00 37,200.00 0.00 1,848.00 1,915.00 1,835.00 1,968.95
NIFTY-16-DEC-25-24600-CE 1,462.00 4.00 1,125.00 -75.00 1,445.00 1,462.00 1,445.00 1,265.55
NIFTY-16-DEC-25-27300-PE 1,235.85 4.00 675.00 -75.00 1,255.00 1,264.00 1,232.15 1,436.10
NIFTY-16-DEC-25-24100-CE 1,935.00 2.00 525.00 0.00 1,930.00 1,935.00 1,930.00 1,843.05
NIFTY-16-DEC-25-24950-CE 1,109.75 2.00 6,600.00 -75.00 1,080.00 1,109.75 1,080.00 981.40
NIFTY-16-DEC-25-25050-CE 941.00 1.00 3,750.00 75.00 941.00 941.00 941.00 873.95
✕
Application status