Bajaj Finance Ltd
Futures & Options
Get F&O insights on this stock, including price movements, open interest, options chain, market sentiment & trading strategies. Track trends, build strategies & manage risks with expert data at Motilal Oswal.
BAJFINANCE at 22 Dec 2025 06:00 PM Finance (including NBFCs)
1007.80 -0.50(-0.05%)
Lowest Today 1005.00
Highest Today 1015.40
Today's Open 1008.30
Prev. Close 1008.30
52 Week High 1102.50
52 Week Low 679.20
Future Price
30-Dec-2025 Contract Price (30-Dec-2025) 1008.9 -0.7(-0.07%) Spot Price 1007.8 Premium(+) / Discount(-) 0
27-Jan-2026 Contract Price (27-Jan-2026) 1015.2 -1.4(-0.14%) Spot Price 1007.8 Premium(+) / Discount(-) 0
24-Feb-2026 Contract Price (24-Feb-2026) 1022.0 1.3(0.13%) Spot Price 1007.8 Premium(+) / Discount(-) 0
Key Details
Key Details (30-Dec-2025) Lowest Today 1006.3, Highest Today 1015.9, Previous Close 1009.6, Todays Open 1013.0, Open interest 101580.0, OI Change 4210.0, Volume 8777.0, Rollover Cost 6.3, Rollover Cost % 20.26, Market Lot 750, MWPL 33.99, Prev. MWPL 31.57
Key Details (27-Jan-2026) Lowest Today 1013.0, Highest Today 1022.6, Previous Close 1016.6, Todays Open 1015.5, Open interest 24946.0, OI Change 4863.0, Volume 5533.0, Rollover Cost 6.3, Rollover Cost % 20.26, Market Lot 750, MWPL 33.99, Prev. MWPL 31.57
Key Details (24-Feb-2026) Lowest Today 1019.9, Highest Today 1027.0, Previous Close 1020.7, Todays Open 1020.7, Open interest 871.0, OI Change 8.0, Volume 45.0, Rollover Cost 6.3, Rollover Cost % 20.26, Market Lot 750, MWPL 33.99, Prev. MWPL 31.57
Option Chain
30-Dec-2025
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 500.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 520.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 540.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 560.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 580.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 600.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 620.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 640.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 660.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 680.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 690.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 700.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 710.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 720.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 730.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 740.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 750.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 760.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 770.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 780.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 790.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 800.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 810.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 820.0 Puts LTP 0.1 Puts OI 2250.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 830.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 169.0 Calls OI 34500.0 Calls Change 3.0 Calls Change % 1.81 Strike 840.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 850.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 185.05 Calls OI 10500.0 Calls Change 0.0 Calls Change % 0.0 Strike 860.0 Puts LTP 0.05 Puts OI 24750.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 870.0 Puts LTP 0.05 Puts OI 152250.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 126.1 Calls OI 24000.0 Calls Change 0.0 Calls Change % 0.0 Strike 880.0 Puts LTP 0.1 Puts OI 21750.0 Puts Change -0.25 Puts Change % -71.43
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 890.0 Puts LTP 0.1 Puts OI 127500.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 109.0 Calls OI 101250.0 Calls Change -4.0 Calls Change % -3.54 Strike 900.0 Puts LTP 0.15 Puts OI 572250.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 90.5 Calls OI 9750.0 Calls Change 0.0 Calls Change % 0.0 Strike 910.0 Puts LTP 0.2 Puts OI 202500.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 89.5 Calls OI 42000.0 Calls Change 9.0 Calls Change % 11.18 Strike 920.0 Puts LTP 0.2 Puts OI 700500.0 Puts Change -0.05 Puts Change % -20.0
Calls LTP 90.0 Calls OI 6000.0 Calls Change 0.0 Calls Change % 0.0 Strike 930.0 Puts LTP 0.3 Puts OI 852000.0 Puts Change -0.05 Puts Change % -14.29
Calls LTP 59.5 Calls OI 18750.0 Calls Change 0.0 Calls Change % 0.0 Strike 940.0 Puts LTP 0.45 Puts OI 390000.0 Puts Change 0.05 Puts Change % 12.5
Calls LTP 59.85 Calls OI 485250.0 Calls Change -0.55 Calls Change % -0.91 Strike 950.0 Puts LTP 0.55 Puts OI 892500.0 Puts Change -0.05 Puts Change % -8.33
Calls LTP 50.3 Calls OI 72000.0 Calls Change -0.05 Calls Change % -0.1 Strike 960.0 Puts LTP 0.9 Puts OI 1365750.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 40.6 Calls OI 109500.0 Calls Change -0.65 Calls Change % -1.58 Strike 970.0 Puts LTP 1.6 Puts OI 699000.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 31.85 Calls OI 144750.0 Calls Change -0.6 Calls Change % -1.85 Strike 980.0 Puts LTP 2.7 Puts OI 545250.0 Puts Change -0.2 Puts Change % -6.9
Calls LTP 23.6 Calls OI 228750.0 Calls Change -0.75 Calls Change % -3.08 Strike 990.0 Puts LTP 4.65 Puts OI 690000.0 Puts Change -0.3 Puts Change % -6.06
Calls LTP 16.6 Calls OI 1826250.0 Calls Change -1.2 Calls Change % -6.74 Strike 1000.0 Puts LTP 7.6 Puts OI 2109750.0 Puts Change -0.25 Puts Change % -3.18
Calls LTP 11.15 Calls OI 1305750.0 Calls Change -0.9 Calls Change % -7.47 Strike 1010.0 Puts LTP 12.15 Puts OI 1013250.0 Puts Change -0.15 Puts Change % -1.22
Calls LTP 7.4 Calls OI 3329250.0 Calls Change -0.65 Calls Change % -8.07 Strike 1020.0 Puts LTP 18.15 Puts OI 1713000.0 Puts Change 0.05 Puts Change % 0.28
Calls LTP 4.7 Calls OI 1804500.0 Calls Change -0.45 Calls Change % -8.74 Strike 1030.0 Puts LTP 25.55 Puts OI 973500.0 Puts Change -0.1 Puts Change % -0.39
Calls LTP 2.9 Calls OI 1618500.0 Calls Change -0.45 Calls Change % -13.43 Strike 1040.0 Puts LTP 33.85 Puts OI 716250.0 Puts Change 0.05 Puts Change % 0.15
Calls LTP 2.0 Calls OI 3479250.0 Calls Change -0.35 Calls Change % -14.89 Strike 1050.0 Puts LTP 42.9 Puts OI 676500.0 Puts Change 0.95 Puts Change % 2.26
Calls LTP 1.3 Calls OI 2502750.0 Calls Change -0.25 Calls Change % -16.13 Strike 1060.0 Puts LTP 51.75 Puts OI 223500.0 Puts Change -0.05 Puts Change % -0.1
Calls LTP 0.95 Calls OI 1155750.0 Calls Change -0.1 Calls Change % -9.52 Strike 1070.0 Puts LTP 61.3 Puts OI 696000.0 Puts Change -0.9 Puts Change % -1.45
Calls LTP 0.75 Calls OI 1227750.0 Calls Change -0.05 Calls Change % -6.25 Strike 1080.0 Puts LTP 72.1 Puts OI 135750.0 Puts Change -1.3 Puts Change % -1.77
Calls LTP 0.55 Calls OI 628500.0 Calls Change -0.05 Calls Change % -8.33 Strike 1090.0 Puts LTP 88.0 Puts OI 44250.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 0.45 Calls OI 2433000.0 Calls Change -0.1 Calls Change % -18.18 Strike 1100.0 Puts LTP 90.5 Puts OI 298500.0 Puts Change 0.9 Puts Change % 1.0
Calls LTP 0.35 Calls OI 321000.0 Calls Change -0.1 Calls Change % -22.22 Strike 1110.0 Puts LTP 92.0 Puts OI 18000.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 0.3 Calls OI 1278750.0 Calls Change -0.15 Calls Change % -33.33 Strike 1120.0 Puts LTP 116.55 Puts OI 66000.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 0.15 Calls OI 154500.0 Calls Change -0.05 Calls Change % -25.0 Strike 1130.0 Puts LTP 105.75 Puts OI 3000.0 Puts Change -0.75 Puts Change % -0.7
Calls LTP 0.1 Calls OI 429000.0 Calls Change -0.1 Calls Change % -50.0 Strike 1140.0 Puts LTP 129.2 Puts OI 3750.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 0.05 Calls OI 643500.0 Calls Change -0.1 Calls Change % -66.67 Strike 1150.0 Puts LTP 140.9 Puts OI 70500.0 Puts Change 13.8 Puts Change % 10.86
Calls LTP 0.05 Calls OI 693750.0 Calls Change -0.05 Calls Change % -50.0 Strike 1160.0 Puts LTP 118.15 Puts OI 32250.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 0.05 Calls OI 660750.0 Calls Change 0.0 Calls Change % 0.0 Strike 1170.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0.1 Calls OI 125250.0 Calls Change 0.0 Calls Change % 0.0 Strike 1180.0 Puts LTP 170.1 Puts OI 280500.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 0.2 Calls OI 66000.0 Calls Change -0.2 Calls Change % -50.0 Strike 1190.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0.05 Calls OI 201000.0 Calls Change 0.0 Calls Change % 0.0 Strike 1200.0 Puts LTP 188.75 Puts OI 87000.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1210.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1220.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1230.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1240.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1250.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1260.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1270.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1280.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1290.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1300.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1310.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1320.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1330.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1340.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1350.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1360.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1370.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1380.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1390.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1400.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1420.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1440.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1460.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1480.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1500.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1520.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1540.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1560.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
27-Jan-2026
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 500.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 520.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 540.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 560.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 580.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 600.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 620.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 640.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 660.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 680.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 690.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 700.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 710.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 720.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 730.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 740.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 750.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 760.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 770.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 780.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 790.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 800.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 810.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 820.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 830.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 178.0 Calls OI 11250.0 Calls Change 6.0 Calls Change % 3.49 Strike 840.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 850.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 184.6 Calls OI 750.0 Calls Change 0.0 Calls Change % 0.0 Strike 860.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 870.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 135.0 Calls OI 1500.0 Calls Change 0.0 Calls Change % 0.0 Strike 880.0 Puts LTP 1.5 Puts OI 4500.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 890.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 117.0 Calls OI 3000.0 Calls Change 0.0 Calls Change % 0.0 Strike 900.0 Puts LTP 1.9 Puts OI 103500.0 Puts Change -0.15 Puts Change % -7.32
Calls LTP 99.5 Calls OI 2250.0 Calls Change 0.0 Calls Change % 0.0 Strike 910.0 Puts LTP 2.45 Puts OI 12750.0 Puts Change -0.1 Puts Change % -3.92
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 920.0 Puts LTP 3.0 Puts OI 126750.0 Puts Change -0.4 Puts Change % -11.76
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 930.0 Puts LTP 4.0 Puts OI 24750.0 Puts Change -0.1 Puts Change % -2.44
Calls LTP 84.0 Calls OI 1500.0 Calls Change 0.0 Calls Change % 0.0 Strike 940.0 Puts LTP 4.95 Puts OI 165750.0 Puts Change -0.55 Puts Change % -10.0
Calls LTP 73.45 Calls OI 7500.0 Calls Change -0.55 Calls Change % -0.74 Strike 950.0 Puts LTP 6.45 Puts OI 225750.0 Puts Change -0.4 Puts Change % -5.84
Calls LTP 64.25 Calls OI 9750.0 Calls Change 0.25 Calls Change % 0.39 Strike 960.0 Puts LTP 8.1 Puts OI 93000.0 Puts Change -0.6 Puts Change % -6.9
Calls LTP 56.5 Calls OI 750.0 Calls Change 0.0 Calls Change % 0.0 Strike 970.0 Puts LTP 10.5 Puts OI 150000.0 Puts Change -0.05 Puts Change % -0.47
Calls LTP 48.0 Calls OI 13500.0 Calls Change 0.0 Calls Change % 0.0 Strike 980.0 Puts LTP 12.9 Puts OI 163500.0 Puts Change -0.35 Puts Change % -2.64
Calls LTP 44.0 Calls OI 750.0 Calls Change 0.0 Calls Change % 0.0 Strike 990.0 Puts LTP 16.1 Puts OI 27750.0 Puts Change -1.8 Puts Change % -10.06
Calls LTP 35.7 Calls OI 419250.0 Calls Change -1.9 Calls Change % -5.05 Strike 1000.0 Puts LTP 19.55 Puts OI 392250.0 Puts Change -0.55 Puts Change % -2.74
Calls LTP 30.35 Calls OI 105750.0 Calls Change -1.6 Calls Change % -5.01 Strike 1010.0 Puts LTP 24.15 Puts OI 62250.0 Puts Change -0.65 Puts Change % -2.62
Calls LTP 25.5 Calls OI 251250.0 Calls Change -1.55 Calls Change % -5.73 Strike 1020.0 Puts LTP 28.5 Puts OI 167250.0 Puts Change -0.75 Puts Change % -2.56
Calls LTP 20.7 Calls OI 78750.0 Calls Change -1.4 Calls Change % -6.33 Strike 1030.0 Puts LTP 34.2 Puts OI 29250.0 Puts Change -0.35 Puts Change % -1.01
Calls LTP 17.1 Calls OI 709500.0 Calls Change -1.45 Calls Change % -7.82 Strike 1040.0 Puts LTP 40.0 Puts OI 34500.0 Puts Change -0.9 Puts Change % -2.2
Calls LTP 13.9 Calls OI 553500.0 Calls Change -1.25 Calls Change % -8.25 Strike 1050.0 Puts LTP 46.85 Puts OI 348750.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 11.15 Calls OI 143250.0 Calls Change -1.45 Calls Change % -11.51 Strike 1060.0 Puts LTP 56.0 Puts OI 29250.0 Puts Change -0.7 Puts Change % -1.23
Calls LTP 9.0 Calls OI 51750.0 Calls Change -1.0 Calls Change % -10.0 Strike 1070.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 7.2 Calls OI 62250.0 Calls Change -0.85 Calls Change % -10.56 Strike 1080.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 5.8 Calls OI 37500.0 Calls Change -0.9 Calls Change % -13.43 Strike 1090.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 4.65 Calls OI 578250.0 Calls Change -0.8 Calls Change % -14.68 Strike 1100.0 Puts LTP 87.5 Puts OI 33000.0 Puts Change -0.5 Puts Change % -0.57
Calls LTP 4.3 Calls OI 15750.0 Calls Change -0.05 Calls Change % -1.15 Strike 1110.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 3.1 Calls OI 78000.0 Calls Change -0.45 Calls Change % -12.68 Strike 1120.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 2.65 Calls OI 26250.0 Calls Change -0.25 Calls Change % -8.62 Strike 1130.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 2.2 Calls OI 111000.0 Calls Change -0.3 Calls Change % -12.0 Strike 1140.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 1.8 Calls OI 53250.0 Calls Change -0.3 Calls Change % -14.29 Strike 1150.0 Puts LTP 133.8 Puts OI 3750.0 Puts Change -3.2 Puts Change % -2.34
Calls LTP 1.5 Calls OI 98250.0 Calls Change -0.25 Calls Change % -14.29 Strike 1160.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1170.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 1.25 Calls OI 7500.0 Calls Change -0.6 Calls Change % -32.43 Strike 1180.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1190.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 1.0 Calls OI 309000.0 Calls Change -0.05 Calls Change % -4.76 Strike 1200.0 Puts LTP 181.05 Puts OI 6750.0 Puts Change 1.05 Puts Change % 0.58
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1210.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1220.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1230.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1240.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1250.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1260.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1270.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1280.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1290.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1300.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1310.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1320.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1330.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1340.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1350.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1360.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1380.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1400.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1420.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1440.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1460.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1480.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1500.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1520.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1560.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
24-Feb-2026
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 520.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 560.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 600.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 640.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 680.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 700.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 720.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 740.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 760.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 780.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 800.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 820.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 840.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 860.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 880.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 900.0 Puts LTP 5.65 Puts OI 24750.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 920.0 Puts LTP 6.9 Puts OI 67500.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 940.0 Puts LTP 9.95 Puts OI 750.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 960.0 Puts LTP 13.0 Puts OI 13500.0 Puts Change -2.0 Puts Change % -13.33
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 980.0 Puts LTP 20.2 Puts OI 3000.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1000.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1020.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1040.0 Puts LTP 35.25 Puts OI 750.0 Puts Change 0.0 Puts Change % 0.0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1060.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1080.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 14.0 Calls OI 7500.0 Calls Change 0.6 Calls Change % 4.48 Strike 1100.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1120.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1140.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 5.0 Calls OI 47250.0 Calls Change -0.1 Calls Change % -1.96 Strike 1160.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1180.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 3.75 Calls OI 18000.0 Calls Change 0.65 Calls Change % 20.97 Strike 1200.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1220.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1240.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1260.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1280.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1300.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1320.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1340.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1360.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1400.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1440.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1480.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0
Calls LTP 0 Calls OI 0 Calls Change 0 Calls Change % 0 Strike 1520.0 Puts LTP 0 Puts OI 0 Puts Change 0 Puts Change % 0