Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App

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
- - - - - 43500.00 3.05 - - - 2,775
- - - - - 46500.00 8 -1.40
(-14.89%) 		630 315 6,755
- - - - - 47000.00 9.9 -0.05
(-0.50%) 		595 385 9,065
- - - - - 47500.00 8.7 -0.85
(-8.90%) 		140 560 4,200
60,025 420 805 105.80
(0.95%) 		11,250 48000.00 8.75 -0.60
(-6.42%) 		3,395 -1,330 47,145
- 32,655 - - 10,700 48500.00 10.5 -0.20
(-1.87%) 		- 175 4,550
8,435 1,890 - -60.60
(-0.59%) 		10,160 49000.00 10.85 -1.05
(-8.82%) 		910 140 6,370
175 175 - - 9,850 49500.00 11.55 -3.80
(-24.76%) 		105 - 1,365
- 175 - - - 49600.00 - - - - -
- 175 - - 9,358.15 49700.00 - - - - -
- 1,435 - - 9,259.45 49800.00 - - - - -
- - - - 9,160.75 49900.00 10.15 - - - 280
59,080 840 2,590 128.50
(1.41%) 		9,225 50000.00 14.5 -0.65
(-4.29%) 		6,020 1,505 99,680
- - - - 8,963.6 50100.00 11.35 -259.40
(-95.81%) 		350 - -
- - - - 8,864.9 50200.00 11.85 -271.95
(-95.82%) 		350 - -
- 35 - - 8,766 50300.00 11.65 -285.70
(-96.08%) 		350 - -
- 105 - - 8,667.35 50400.00 11.85 -299.55
(-96.19%) 		350 - -
630 105 - - 8,557.75 50500.00 16.8 - - 245 3,990
- 1,575 - - 8,470.2 50600.00 11.95 -329.10
(-96.50%) 		525 - -
- - - - 8,371.35 50700.00 12.65 -344.00
(-96.45%) 		350 - -
35 - - - 7,995.1 50800.00 14.55 -5.05
(-25.77%) 		525 - 70
- 2,730 - - 8,174.45 50900.00 19.25 - - 420 665
18,215 3,850 4,970 81.65
(0.99%) 		8,287.9 51000.00 15.65 -2.60
(-14.25%) 		6,790 2,100 58,845
- -6,300 - - 7,977.15 51100.00 18.8 - - - 945
35 - - - 7,606.85 51200.00 19.9 1.45
(7.86%) 		- -70 560
- - - - 7,378.95 51300.00 18.95 - - - 210
- - - - 7,680.75 51400.00 19.25 - - - 210
210 105 - - 7,900 51500.00 18.9 -1.55
(-7.58%) 		385 35 8,050
- 105 - - 7,483.6 51600.00 21.35 -0.40
(-1.84%) 		- - 245
- 105 - - 7,384.9 51700.00 20 - - - 210
105 - - 26.60
(0.36%) 		7,329.35 51800.00 22.15 - - - 630
- - - - 7,187.45 51900.00 22 0.75
(3.53%) 		- - 560
29,995 2,765 3,080 137.45
(1.92%) 		7,290.45 52000.00 21 -1.20
(-5.41%) 		11,900 2,555 71,750
35 - - - 7,290.55 52100.00 22 0.65
(3.04%) 		- 280 875
35 - - - 6,891.85 52200.00 21 - - - 490
35 - - - 6,793.2 52300.00 20.05 -0.25
(-1.23%) 		315 - 1,190
35 - - - 6,305.85 52400.00 25.2 - - - 490
735 70 280 -231.45
(-3.36%) 		6,660 52500.00 20.6 -3.55
(-14.70%) 		1,750 175 37,680
35 - - - 6,497.6 52600.00 24.6 - - - 525
35 - - - 6,398.95 52700.00 - - - - -
70 - - - 5,770.65 52800.00 - - - - -
- - - - 5,632.6 52900.00 26 - - - 595
27,090 560 875 114.20
(1.84%) 		6,312.1 53000.00 24 -1.40
(-5.51%) 		25,165 4,690 145,915
105 - - 26.35
(0.44%) 		6,062.4 53100.00 97.05 - - - 70
70 - - 26.50
(0.45%) 		5,965 53200.00 30.6 1.40
(4.79%) 		- 385 525
70 - - 26.45
(0.45%) 		5,865.9 53300.00 83.35 - - - 35
70 - - 26.30
(0.46%) 		5,768.65 53400.00 32.9 0.80
(2.49%) 		- -105 1,120
3,185 455 875 -280.00
(-4.71%) 		5,660 53500.00 29.35 -2.05
(-6.53%) 		7,210 -4,585 27,545
70 - - 26.35
(0.48%) 		5,568.85 53600.00 114.25 - - - 315
105 - - -20.95
(-0.37%) 		5,666.45 53700.00 119.3 - - - 280
140 - - 26.30
(0.49%) 		5,371.45 53800.00 126.6 - - - 315
140 - - 26.25
(0.50%) 		5,273.6 53900.00 36.4 -1.85
(-4.84%) 		385 -245 1,715
42,290 420 1,120 221.20
(4.31%) 		5,347.85 54000.00 35.85 -3.05
(-7.84%) 		21,210 -2,170 209,370
140 - - -1.20
(-0.02%) 		5,212.05 54100.00 134 - - - 315
105 - - -1.25
(-0.02%) 		5,115.4 54200.00 41.95 0.10
(0.24%) 		- 1,435 1,820
140 - - 0.35
(0.01%) 		5,021.1 54300.00 91.35 - - - 1,050
385 105 140 6.75
(0.14%) 		4,826.5 54400.00 40 -7.00
(-14.89%) 		210 -35 2,835
5,670 630 700 98.00
(2.13%) 		4,705 54500.00 42.35 -5.15
(-10.84%) 		24,535 -5,145 70,770
280 70 - - 4,835.6 54600.00 56.35 1.10
(1.99%) 		- - 2,975
315 35 - -3.40
(-0.07%) 		4,594.55 54700.00 68.55 - - - 2,100
210 -35 - -9.15
(-0.20%) 		4,621.95 54800.00 61 - - 35 2,940
175 - - -9.30
(-0.21%) 		4,526.55 54900.00 68.4 16.65
(32.17%) 		- 105 3,010
53,410 735 2,030 208.15
(4.99%) 		4,380 55000.00 52.25 -6.75
(-11.44%) 		59,500 7,490 324,975
840 - - -1.25
(-0.03%) 		4,241.85 55100.00 55.3 - - 1,575 4,130
175 - - -0.60
(-0.01%) 		4,303.3 55200.00 71 - - - 3,325
735 35 - 0.90
(0.02%) 		4,160.5 55300.00 72.2 - - 3,465 3,465
560 - 3,640 -176.55
(-4.36%) 		3,872.85 55400.00 80.25 9.05
(12.71%) 		- 2,730 2,730
88,760 -70 1,050 263.90
(7.20%) 		3,930.55 55500.00 68.05 -10.25
(-13.09%) 		17,115 3,395 194,385
315 70 - - 3,868.6 55600.00 74.3 -5.95
(-7.41%) 		1,680 -840 11,585
280 - - - 3,797.65 55700.00 91.7 -0.20
(-0.22%) 		- 2,240 16,835
245 -35 - - 3,527.25 55800.00 81.3 -8.95
(-9.92%) 		3,570 805 3,885
560 175 - - 3,592.95 55900.00 - - - - -
75,180 2,975 6,825 211.70
(6.59%) 		3,425 56000.00 89.85 -15.70
(-14.87%) 		62,475 9,660 317,730
455 - - - 3,443.35 56100.00 - - - - -
315 -70 - - 3,324.7 56200.00 105.1 -13.70
(-11.53%) 		1,505 665 7,245
350 -35 - - 3,236.1 56300.00 107 -24.80
(-18.82%) 		490 210 14,770
910 - 70 -337.70
(-10.62%) 		2,841.25 56400.00 - - - - -
35,280 2,170 3,885 62.80
(2.21%) 		2,902.9 56500.00 124.1 -22.35
(-15.26%) 		47,880 14,070 195,300
630 175 770 -140.50
(-4.70%) 		2,850 56600.00 131.05 -24.25
(-15.61%) 		2,345 1,225 16,170
560 - - - 2,903.05 56700.00 141.9 -26.30
(-15.64%) 		1,820 1,330 13,615
1,855 700 - -109.50
(-4.18%) 		2,508.7 56800.00 151.25 -22.75
(-13.07%) 		1,645 595 14,280
525 - 35 46.10
(1.87%) 		2,509.95 56900.00 156.75 -30.05
(-16.09%) 		2,625 770 13,860
138,075 1,715 6,860 155.40
(6.56%) 		2,525.65 57000.00 171 -26.80
(-13.55%) 		93,100 -420 420,210
770 - - - 2,546.95 57100.00 182.05 -31.00
(-14.55%) 		4,515 1,995 13,685
1,015 -35 - -0.10
(0.00%) 		2,416.9 57200.00 194.05 -34.40
(-15.06%) 		6,650 3,115 18,200
1,855 - 70 -137.10
(-5.76%) 		2,242.55 57300.00 207.15 -31.10
(-13.05%) 		4,690 2,205 22,155
1,610 420 - -126.80
(-5.98%) 		1,994 57400.00 224.8 -44.90
(-16.65%) 		2,800 910 18,340
54,180 5,670 9,625 114.05
(5.74%) 		2,100.4 57500.00 237.45 -34.65
(-12.73%) 		51,170 18,935 323,085
2,415 35 385 100.60
(5.19%) 		2,040 57600.00 255 -49.80
(-16.34%) 		1,995 525 23,765
4,235 - 70 -75.40
(-4.00%) 		1,809.1 57700.00 270.25 -50.50
(-15.74%) 		4,515 1,820 23,940
5,285 35 315 79.80
(4.66%) 		1,790.7 57800.00 291.25 -41.45
(-12.46%) 		3,605 420 35,140
4,130 910 35 -61.10
(-3.57%) 		1,650 57900.00 314.35 -49.60
(-13.63%) 		3,990 910 16,100
168,490 8,610 26,285 87.85
(5.52%) 		1,679.45 58000.00 340 -39.75
(-10.47%) 		143,535 25,410 519,435
7,700 280 770 89.55
(5.85%) 		1,620 58100.00 361.2 -62.60
(-14.77%) 		6,930 1,050 24,045
7,000 70 315 103.65
(7.14%) 		1,556 58200.00 387.8 -45.40
(-10.48%) 		10,360 140 137,515
5,670 -245 1,365 116.00
(8.54%) 		1,475 58300.00 411.55 -57.95
(-12.34%) 		12,075 560 42,735
9,660 70 280 146.10
(11.39%) 		1,429.2 58400.00 440.05 -62.65
(-12.46%) 		15,610 2,345 39,200
1,261,680 2,065 74,165 58.45
(4.68%) 		1,307.75 58500.00 466.4 -52.50
(-10.12%) 		190,400 14,490 1,837,255
13,370 350 6,125 63.05
(5.26%) 		1,262.15 58600.00 506.4 -60.85
(-10.73%) 		34,405 6,510 46,235
23,695 1,680 40,460 88.00
(8.00%) 		1,187.6 58700.00 545.6 -50.00
(-8.39%) 		38,220 1,820 36,400
37,380 12,565 88,305 82.95
(7.92%) 		1,130 58800.00 577.8 -69.70
(-10.76%) 		104,510 19,775 65,345
51,555 13,195 86,030 79.60
(8.06%) 		1,067.4 58900.00 618.05 -58.00
(-8.58%) 		91,595 22,470 70,385
480,445 22,855 363,370 52.95
(5.56%) 		1,004.95 59000.00 650.8 -55.75
(-7.89%) 		377,090 77,945 659,855
46,375 13,685 43,645 35.45
(3.88%) 		950 59100.00 700.4 -47.00
(-6.29%) 		37,485 4,270 36,960
70,630 6,265 61,985 28.00
(3.22%) 		896.65 59200.00 741.3 -31.45
(-4.07%) 		58,030 9,730 52,080
54,775 10,675 45,780 35.30
(4.38%) 		840.75 59300.00 787.05 -46.85
(-5.62%) 		28,210 6,650 45,885
32,550 1,925 24,045 34.00
(4.50%) 		790 59400.00 831.4 -38.10
(-4.38%) 		8,505 2,030 20,615
345,765 9,975 189,245 39.90
(5.74%) 		735.25 59500.00 879.6 -67.15
(-7.09%) 		88,235 11,550 282,835
32,165 1,400 19,355 47.45
(7.36%) 		691.9 59600.00 926.95 -81.50
(-8.08%) 		4,305 -420 13,440
21,945 -2,940 22,295 62.15
(10.66%) 		645 59700.00 977.1 -127.20
(-11.52%) 		8,505 -1,680 16,100
52,815 665 17,255 46.00
(8.23%) 		604.7 59800.00 1,047.35 -84.10
(-7.43%) 		560 -70 39,935
24,675 2,135 11,865 40.60
(7.78%) 		562.65 59900.00 1,100 -73.55
(-6.27%) 		490 35 6,755
484,120 15,680 228,270 28.70
(5.82%) 		521.5 60000.00 1,149.75 -59.95
(-4.96%) 		58,030 4,270 134,330
12,180 175 5,355 28.00
(6.10%) 		486.85 60100.00 1,211.4 -121.00
(-9.08%) 		385 175 4,410
12,005 -70 5,075 19.15
(4.38%) 		456.6 60200.00 1,428.85 20.95
(1.49%) 		- -35 910
9,415 630 4,830 26.70
(6.92%) 		412.3 60300.00 1,500 76.30
(5.36%) 		- 175 1,155
8,400 -560 2,870 28.25
(8.02%) 		380.5 60400.00 1,336.4 - - -140 595
140,385 1,715 51,765 25.15
(7.67%) 		353 60500.00 1,479.4 -94.30
(-5.99%) 		8,680 770 27,790
15,680 -105 5,250 31.80
(10.88%) 		324.05 60600.00 1,738 25.50
(1.49%) 		- -70 1,645
11,200 2,520 5,425 17.65
(6.30%) 		297.7 60700.00 1,512 - - -35 805
9,100 315 5,145 20.90
(8.07%) 		279.95 60800.00 1,614.8 - - -105 1,820
11,340 595 3,675 10.80
(4.48%) 		251.75 60900.00 1,689.7 - - -35 2,170
372,435 19,740 140,350 14.25
(6.59%) 		230.6 61000.00 1,848 -100.95
(-5.18%) 		3,640 700 45,360
1,575 1,085 2,100 12.25
(6.12%) 		212.5 61100.00 1,843.2 - - -35 315
10,955 1,610 6,405 13.40
(7.41%) 		194.3 61200.00 2,221 - - -35 175
- -490 - - - 61300.00 1,999.5 - - -35 245
11,340 3,535 10,535 11.70
(7.62%) 		165.15 61400.00 2,081.55 - - -35 245
199,780 1,995 73,780 8.05
(5.71%) 		149.1 61500.00 2,290 -70.00
(-2.97%) 		1,750 5,005 6,825
4,795 35 175 7.55
(5.83%) 		137.05 61600.00 2,542.2 - - 70 210
- -35 - - - 61700.00 2,333.65 - - -35 35
9,975 280 2,555 12.20
(11.64%) 		117 61800.00 2,418.3 - - -35 35
3,850 1,295 3,640 6.95
(6.91%) 		107.55 61900.00 2,591 - - 35 70
401,590 32,270 138,320 7.20
(7.93%) 		98 62000.00 2,700 -110.50
(-3.93%) 		3,255 280 49,210
- 280 - - - 62100.00 2,682.55 - - - 105
29,680 1,085 5,215 3.80
(4.74%) 		84.05 62200.00 2,772.85 - - - 105
14,140 1,050 3,150 5.15
(7.19%) 		76.75 62300.00 2,876 - - - 140
- 13,090 - - - 62400.00 2,900 - - 35 175
35 - - - 209.25 62500.00 3,047.95 - - - 105
- - - - - 62600.00 3,181.15 - - - 175
- - - - - 62700.00 3,275.35 - - - 175
- - - - - 62800.00 3,371 - - - 105
5,355 1,190 2,555 3.05
(6.37%) 		50.95 62900.00 3,433.35 - - - 70
385,420 7,455 92,295 2.50
(5.44%) 		48.45 63000.00 3,867.6 129.50
(3.46%) 		- 1,050 17,780
- -2,660 - - - 63100.00 3,628.15 - - - 70
- - - - - 63200.00 3,709.35 - - - 245
7,980 3,360 6,790 4.10
(10.86%) 		41.85 63300.00 3,820.65 - - - 35
70 - - - 130.75 63400.00 3,905.25 - - -35 -
28,140 3,360 11,585 2.85
(8.18%) 		37.7 63500.00 4,043.9 - - - 70
- -5,110 - - 92.35 63600.00 4,108.6 - - -35 -
- -5,110 - - - 63700.00 4,448.65 - - - -
- -5,110 - - - 63800.00 4,504.5 - - - -
- -5,110 - - - 63900.00 4,601.5 - - - -
273,105 7,315 65,485 2.20
(8.13%) 		29.25 64000.00 4,690 -1.15
(-0.02%) 		350 -35 18,410
35 - - -19.85
(-45.27%) 		24 64100.00 4,595.25 - - 805 -
- - - - - 64200.00 4,940.35 13.55
(0.28%) 		- 805 -
- 7,630 - - - 64300.00 5,141.8 13.60
(0.27%) 		- 29,785 -
58,450 2,415 7,560 1.80
(8.49%) 		23 64500.00 5,155 -89.20
(-1.70%) 		735 -455 1,995
149,870 10,920 31,710 0.65
(3.59%) 		18.75 65000.00 5,600 -58.90
(-1.04%) 		1,050 770 19,460
2,205 2,205 2,730 -42.50
(-75.22%) 		14 65500.00 6,551.95 20.70
(0.32%) 		- - 35
50,680 1,470 7,490 -1.40
(-10.85%) 		11.5 66000.00 6,550 -4.60
(-0.07%) 		70 3,430 13,300
25,445 15,330 17,360 -1.80
(-18.37%) 		8 66500.00 - - - - -
35,980 6,195 8,015 -0.80
(-10.26%) 		7 67000.00 7,660 85.35
(1.13%) 		770 665 1,645
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