English
Specials
Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
you are here:

Option Chain

Refresh
Calls Puts
Spot Price : -
Future Price : -
OI OI
Change		 Volume Chg in LTP LTP Strike
Price		 LTP Chg in LTP Volume OI
Change		 OI
- - - -6.10
(-30.73%) 		- 46000.00 13.75 -6.10
(-30.73%) 		1,855 1,715 6,020
- - - - - 46500.00 24.95 - - - 315
- - - - - 47000.00 17.5 -10.45
(-37.39%) 		1,785 -140 1,680
- - - - - 47500.00 17.9 -14.10
(-44.06%) 		3,150 -420 1,750
2,835 35 35 187.15
(2.40%) 		8,000 48000.00 20.1 -16.40
(-44.93%) 		64,925 27,195 56,105
- 35 - 187.15
(2.40%) 		- 48500.00 23 -15.00
(-39.47%) 		1,785 -1,575 1,190
- - - -6.10
(-30.73%) 		- 48700.00 - -6.10
(-30.73%) 		- - -
- 35 - 187.15
(2.40%) 		- 48800.00 - -6.10
(-30.73%) 		- - -
- 35 - 187.15
(2.40%) 		- 48900.00 - -6.10
(-30.73%) 		- - -
- 35 - 187.15
(2.40%) 		- 49000.00 28.5 -12.50
(-30.49%) 		3,815 -1,295 4,095
- 35 - 187.15
(2.40%) 		- 49100.00 - 28.20
(15.97%) 		- - -
- 35 - 187.15
(2.40%) 		- 49200.00 - 28.20
(15.97%) 		- - -
- 35 - 187.15
(2.40%) 		- 49300.00 - 28.20
(15.97%) 		- - -
- 35 - 187.15
(2.40%) 		- 49400.00 66 - - - 140
- 35 - 187.15
(2.40%) 		- 49500.00 34 -10.50
(-23.60%) 		490 - 1,225
- 35 - 187.15
(2.40%) 		- 49600.00 - -4.35
(-18.71%) 		- - -
- 35 - 187.15
(2.40%) 		- 49700.00 - -44.25
(-1.23%) 		- - -
- 35 - 187.15
(2.40%) 		- 49800.00 - -132.45
(-11.22%) 		- - -
- 35 - - 5,371.75 49900.00 - -10.50
(-23.60%) 		- - -
5,145 - 280 175.00
(2.97%) 		6,075 50000.00 44.05 -10.45
(-19.17%) 		21,035 3,045 30,065
- - - 175.00
(2.97%) 		- 50100.00 - -224.55
(-10.62%) 		- - -
- - - - 5,074.25 50200.00 - -224.55
(-10.62%) 		- - -
- - - 5.95
(0.11%) 		5,651.3 50300.00 - -4.35
(-18.71%) 		- - -
- - - - 5,542.5 50400.00 - 42.05
(11.18%) 		- - -
175 - - - 5,388.8 50500.00 - -15.00
(-39.47%) 		- - -
- - - - 5,348.95 50600.00 - 42.05
(11.18%) 		- - -
- - - - 5,265.25 50700.00 - 42.05
(11.18%) 		- - -
- - - - 4,473.3 50800.00 - -6.10
(-30.73%) 		- - -
105 105 70 851.05
(19.44%) 		5,229.9 50900.00 480.95 - - - 35
245 -35 35 173.90
(3.52%) 		5,108.8 51000.00 - 42.05
(11.18%) 		- - -
105 105 70 164.45
(3.37%) 		5,044.05 51100.00 - 42.05
(11.18%) 		- - -
70 70 70 919.90
(22.87%) 		4,942.55 51200.00 - 42.05
(11.18%) 		- - -
70 70 70 894.90
(22.65%) 		4,845.95 51300.00 - -10.50
(-23.60%) 		- - -
70 70 70 870.70
(22.45%) 		4,748.65 51400.00 - -44.25
(-1.23%) 		- - -
455 280 315 149.10
(3.32%) 		4,640 51500.00 68.3 -16.00
(-18.98%) 		3,255 385 3,535
70 70 70 822.40
(22.03%) 		4,556.3 51600.00 - -6.10
(-30.73%) 		- - -
70 70 70 799.65
(21.84%) 		4,460.45 51700.00 - 3.40
(7.59%) 		- - -
70 70 70 773.45
(21.54%) 		4,364.15 51800.00 - 42.05
(11.18%) 		- - -
70 70 70 754.85
(21.44%) 		4,276.2 51900.00 - -10.50
(-23.60%) 		- - -
1,925 350 385 123.10
(3.11%) 		4,080 52000.00 80.05 -22.20
(-21.71%) 		16,310 4,620 38,150
210 35 70 175.75
(4.52%) 		4,063.45 52100.00 - -10.50
(-23.60%) 		- - -
35 35 35 656.35
(19.78%) 		3,974.1 52200.00 - -44.25
(-1.23%) 		- - -
- 35 35 645.70
(19.86%) 		3,897.1 52300.00 - -10.50
(-23.60%) 		- - -
- 35 - 645.70
(19.86%) 		- 52400.00 - -10.50
(-23.60%) 		- - -
175 - 35 161.90
(4.60%) 		3,684.55 52500.00 101.95 -27.15
(-21.03%) 		16,380 - 21,980
35 35 35 176.70
(5.14%) 		3,611.8 52600.00 - -33.30
(-14.52%) 		- - -
- 35 - 176.70
(5.14%) 		- 52700.00 - -33.30
(-14.52%) 		- - -
- 35 - 176.70
(5.14%) 		- 52800.00 - -194.85
(-10.15%) 		- - -
- 35 - 176.70
(5.14%) 		- 52900.00 - -4.35
(-18.71%) 		- - -
2,205 35 385 127.45
(4.15%) 		3,197.45 53000.00 141.35 -28.60
(-16.83%) 		34,790 2,940 72,940
- 245 - 91.70
(9.40%) 		- 53100.00 - 124.85
(5.21%) 		- 35 -
- - - - - 53200.00 - 166.50
(7.52%) 		- - -
35 - - - 2,245.45 53300.00 - 88.25
(10.76%) 		- - -
35 - - - 2,166.2 53400.00 - 88.25
(10.76%) 		- - -
1,120 - 245 120.25
(4.58%) 		2,745 53500.00 196.05 -33.30
(-14.52%) 		41,825 9,940 47,705
105 35 - -1.20
(-0.06%) 		2,008.55 53600.00 - -27.15
(-21.03%) 		- - -
70 35 - - 1,932.2 53700.00 - -27.15
(-21.03%) 		- - -
420 35 70 124.85
(5.21%) 		2,520.65 53800.00 - -4.35
(-0.20%) 		- - -
- 35 - - 2,321.8 53900.00 - -10.45
(-19.17%) 		- - -
18,760 -490 3,535 166.50
(7.52%) 		2,379.5 54000.00 243.65 -63.45
(-20.66%) 		39,935 5,075 87,185
105 - - -4.35
(-0.20%) 		2,125.7 54100.00 271.9 -62.35
(-18.65%) 		1,190 -560 1,015
105 - 70 95.75
(4.57%) 		2,190.8 54200.00 - 141.30
(7.42%) 		- - -
175 70 70 115.20
(5.77%) 		2,112.2 54300.00 - 128.75
(6.95%) 		- - -
140 70 70 141.30
(7.42%) 		2,045.8 54400.00 - 375.55
(25.20%) 		- - -
7,700 -385 2,695 128.75
(6.95%) 		1,980 54500.00 344.95 -66.90
(-16.24%) 		16,590 3,360 29,610
700 70 70 375.55
(25.20%) 		1,866 54600.00 359.2 -114.15
(-24.12%) 		280 70 1,085
1,330 -35 70 44.15
(2.55%) 		1,775 54700.00 392.1 -78.65
(-16.71%) 		1,295 420 6,020
1,575 -35 245 64.50
(3.88%) 		1,728.3 54800.00 1,388.85 - - - 35
1,505 - 70 97.45
(6.34%) 		1,635.15 54900.00 - - - - -
36,645 5,950 26,215 128.65
(8.69%) 		1,609.65 55000.00 452.4 -94.80
(-17.32%) 		55,195 10,710 73,325
525 385 630 85.60
(6.07%) 		1,494.9 55100.00 - - - - -
1,575 140 1,645 102.40
(7.62%) 		1,447.1 55200.00 519.55 -90.20
(-14.79%) 		8,785 3,115 5,215
1,260 245 1,715 78.95
(6.20%) 		1,352.4 55300.00 - -12.50
(-30.49%) 		- - -
5,985 2,800 8,225 108.35
(8.87%) 		1,330.35 55400.00 580 -106.40
(-15.50%) 		5,530 560 1,855
24,500 9,555 24,850 96.10
(8.26%) 		1,260 55500.00 614.45 -112.40
(-15.46%) 		38,290 5,110 24,150
2,100 1,750 5,845 83.20
(7.47%) 		1,197.35 55600.00 650.85 -416.10
(-39.00%) 		3,045 1,085 1,295
770 350 2,800 87.00
(8.29%) 		1,136.95 55700.00 703.7 -415.00
(-37.10%) 		3,430 1,260 1,470
630 245 3,500 91.70
(9.40%) 		1,067.45 55800.00 722.25 -134.75
(-15.72%) 		1,820 315 1,505
420 -210 2,520 86.20
(9.25%) 		1,018 55900.00 763 -157.00
(-17.07%) 		4,235 1,365 1,610
53,095 8,575 60,725 73.30
(8.26%) 		960.55 56000.00 808.4 -134.15
(-14.23%) 		45,220 12,110 38,640
1,400 595 2,310 88.25
(10.76%) 		908.75 56100.00 856.5 -138.95
(-13.96%) 		1,330 525 980
1,400 140 2,380 51.35
(6.50%) 		841.5 56200.00 895 -162.70
(-15.38%) 		3,220 700 1,190
1,400 595 2,135 74.95
(10.22%) 		808 56300.00 945 -154.20
(-14.03%) 		1,680 560 1,470
560 560 2,835 -466.75
(-38.60%) 		742.5 56400.00 1,047 -122.35
(-10.46%) 		2,170 665 1,505
23,135 2,870 18,865 65.80
(10.19%) 		711.3 56500.00 1,048 -132.45
(-11.22%) 		5,600 1,295 2,625
2,205 -385 3,045 43.40
(7.14%) 		650.9 56600.00 1,101.8 -177.70
(-13.89%) 		3,255 1,330 1,785
1,610 490 3,430 46.00
(8.14%) 		610.85 56700.00 1,161.15 -163.65
(-12.35%) 		1,750 1,435 1,610
- - - 46.00
(8.14%) 		- 56800.00 1,263.6 -116.45
(-8.44%) 		105 105 280
- - - 46.00
(8.14%) 		- 56900.00 1,323.2 -126.45
(-8.72%) 		175 175 455
70,770 6,300 45,955 37.10
(8.05%) 		498.1 57000.00 1,333.65 -178.70
(-11.82%) 		8,715 2,310 15,680
1,015 805 2,275 33.85
(8.02%) 		456 57100.00 1,454.05 -127.45
(-8.06%) 		35 35 140
- - - 46.00
(8.14%) 		- 57200.00 1,516.9 -147.60
(-8.87%) 		70 70 175
- - - 33.85
(8.02%) 		- 57300.00 1,574.9 -160.90
(-9.27%) 		35 35 105
- - - 88.25
(10.76%) 		- 57400.00 1,605.2 -203.20
(-11.24%) 		70 70 210
8,505 4,935 11,935 24.90
(7.76%) 		345.85 57500.00 1,725 -194.85
(-10.15%) 		350 -210 280
- - - 88.25
(10.76%) 		- 57600.00 1,763.15 -195.00
(-9.96%) 		105 70 280
- - - 88.25
(10.76%) 		- 57700.00 1,852.95 -183.50
(-9.01%) 		35 35 315
- - - 88.25
(10.76%) 		- 57800.00 1,889.8 -224.55
(-10.62%) 		70 70 280
- - - 88.25
(10.76%) 		- 57900.00 1,980.15 -226.35
(-10.26%) 		70 70 385
16,695 16,695 31,815 -525.30
(-69.53%) 		230.2 58000.00 2,036.55 -181.10
(-8.17%) 		2,065 1,470 2,170
- - - -226.35
(-10.26%) 		- 58100.00 2,165.2 -199.85
(-8.45%) 		35 35 105
- - - -226.35
(-10.26%) 		- 58200.00 2,246.7 -198.15
(-8.10%) 		35 35 105
- - - -226.35
(-10.26%) 		- 58300.00 2,329.5 -197.65
(-7.82%) 		35 35 105
- - - -224.55
(-10.62%) 		- 58400.00 2,379.4 -207.50
(-8.02%) 		70 70 245
- 16,695 - -525.30
(-69.53%) 		- 58500.00 2,466.45 -195.95
(-7.36%) 		70 70 175
35 - - - 301.05 58600.00 2,553.35 -215.55
(-7.78%) 		70 70 140
105 70 210 -50.95
(-27.74%) 		132.75 58700.00 2,641.15 -216.30
(-7.57%) 		70 70 140
- - - -214.45
(-7.06%) 		- 58800.00 2,733.7 -195.00
(-6.66%) 		70 70 175
- - - -1.00
(-18.87%) 		- 58900.00 2,822.9 -214.45
(-7.06%) 		70 70 140
26,985 -3,395 32,410 -3.85
(-3.84%) 		96.45 59000.00 2,913.1 -215.30
(-6.88%) 		70 70 140
- - - -1.00
(-18.87%) 		- 59100.00 3,000.3 -200.60
(-6.27%) 		70 70 140
- 35 - -173.90
(-5.24%) 		- 59200.00 3,146.65 -173.90
(-5.24%) 		35 35 70
- - - 16.70
(12.15%) 		- 59300.00 3,212.3 -192.20
(-5.65%) 		35 35 140
- - - 16.70
(12.15%) 		- 59400.00 3,337.95 -155.45
(-4.45%) 		35 35 105
2,520 245 350 4.35
(6.20%) 		74.55 59500.00 3,539 -44.25
(-1.23%) 		- - 245
- - - -1.70
(-62.96%) 		- 59600.00 3,523.8 -124.00
(-3.40%) 		35 105 105
- - - -95.00
(-15.83%) 		- 59700.00 3,586.4 -157.30
(-4.20%) 		35 35 105
- - - -95.00
(-15.83%) 		- 59800.00 3,666.55 -171.75
(-4.47%) 		70 70 140
- - - -27.20
(-10.48%) 		- 59900.00 3,744.3 -199.90
(-5.07%) 		70 70 140
47,810 21,035 58,590 -2.55
(-4.67%) 		52 60000.00 3,883.5 -143.05
(-3.55%) 		175 105 1,960
- - - - - 60100.00 3,968.05 -167.55
(-4.05%) 		35 70 70
- 35 - -1592.95
(-19.02%) 		- 60200.00 4,038.4 -193.00
(-4.56%) 		70 105 105
- 35 - -1592.95
(-19.02%) 		- 60300.00 4,132 -195.30
(-4.51%) 		70 105 105
- 35 - -1592.95
(-19.02%) 		- 60400.00 4,243.75 -210.15
(-4.72%) 		70 70 105
- 21,035 - -2.55
(-4.67%) 		- 60500.00 4,331.7 -227.70
(-4.99%) 		35 35 70
- 35 - -216.70
(-4.65%) 		- 60600.00 4,438.65 -216.70
(-4.65%) 		35 35 70
- 35 - -220.70
(-4.66%) 		- 60700.00 4,514.3 -220.70
(-4.66%) 		35 35 175
- 21,035 - -2.55
(-4.67%) 		- 61000.00 4,900 -78.85
(-1.58%) 		70 35 70
140 35 35 4.00
(18.18%) 		26 61500.00 5,472.8 - - - 35
1,540 1,120 1,015 0.40
(1.88%) 		21.7 62000.00 5,960.45 - - 35 -
35 - - - 41.1 62500.00 6,273.15 -1636.55
(-20.69%) 		35 35 35
2,240 560 1,085 -3.20
(-18.08%) 		14.5 63000.00 6,781.6 -1592.95
(-19.02%) 		35 35 35
Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347