Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
News on WhatsApp
News on WhatsApp
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 0.8 -0.20
(-20.00%) 		15,820 -1,375 69,335
- - - 64.00
(3.06%) 		- 46500.00 1.95 - 1,750 -1,435 21,350
- - - 64.00
(3.06%) 		- 47000.00 2 -0.20
(-9.09%) 		9,205 595 16,660
- - - 64.00
(3.06%) 		- 47500.00 2.5 -0.25
(-9.09%) 		- 175 27,475
72,030 -1,925 140 130.00
(1.14%) 		11,520 48000.00 2.15 -0.60
(-21.82%) 		2,450 -1,575 38,815
70 - - - 10,900 48500.00 2.2 -0.55
(-20.00%) 		2,590 - 10,850
15,960 -315 - - 10,415 49000.00 2.25 -0.60
(-21.05%) 		840 -210 15,155
420 - - - 9,625 49500.00 2.95 -0.30
(-9.23%) 		2,030 350 6,545
- - - - - 49600.00 2.65 -0.80
(-23.19%) 		1,155 245 2,275
35 - - - 9,372.45 49700.00 2.7 -1.10
(-28.95%) 		420 455 6,055
35 - - - 9,273.7 49800.00 2.7 -0.85
(-23.94%) 		595 - 2,485
35 - - - 9,175.35 49900.00 2.7 -0.75
(-21.74%) 		385 -210 700
52,920 -2,240 770 143.90
(1.53%) 		9,529.85 50000.00 2.9 -0.55
(-15.94%) 		29,435 11,165 340,165
35 - - - 8,977.55 50100.00 3.9 - - - 1,995
35 - - - 8,878.85 50200.00 4.35 - - 70 525
35 - - - 8,780.2 50300.00 2.7 -0.80
(-22.86%) 		140 - 665
35 - - - 8,681.45 50400.00 2.9 -0.50
(-14.71%) 		- - 1,610
490 - - - 8,560 50500.00 2.7 -0.50
(-15.62%) 		2,205 -490 14,245
35 - - - 8,484.15 50600.00 4.3 - - - 315
35 - - - 8,385.5 50700.00 4.3 - - 35 630
35 - - - 7,995.1 50800.00 5.55 0.25
(4.72%) 		- -140 350
35 - - - 8,198.85 50900.00 3.2 - 210 35 1,260
17,830 -525 420 143.30
(1.71%) 		8,533.6 51000.00 2.9 -0.45
(-13.43%) 		3,675 -3,500 76,810
35 - - - 8,001.6 51100.00 3.1 -0.40
(-11.43%) 		35 35 1,960
35 - - - 7,606.85 51200.00 5 1.90
(61.29%) 		35 -245 490
35 - - - 7,378.95 51300.00 3.05 -0.95
(-23.75%) 		595 -140 700
35 - - - 7,705.5 51400.00 3.75 -1.80
(-32.43%) 		105 280 12,320
595 -70 70 120.00
(1.51%) 		8,050 51500.00 3 -0.20
(-6.25%) 		630 -3,920 11,550
35 - - - 7,508.35 51600.00 4.15 -0.50
(-10.75%) 		- - 595
35 - - - 7,409.7 51700.00 3.75 - - - 490
35 - - - 7,625 51800.00 4.4 -0.45
(-9.28%) 		- 70 875
105 - - - 7,500 51900.00 5.2 - - - 560
15,155 -9,905 3,395 123.50
(1.67%) 		7,531.5 52000.00 3.25 -0.25
(-7.14%) 		18,725 595 49,770
35 - - - 6,973.55 52100.00 4.8 - - - 1,435
35 - - - 6,916.3 52200.00 5.15 1.00
(24.10%) 		- - 770
35 - - - 6,817.65 52300.00 3.5 0.10
(2.94%) 		525 -1,400 2,660
35 - - - 6,305.85 52400.00 3.45 - - -1,295 3,290
315 -105 - - 6,940 52500.00 3.7 -0.20
(-5.13%) 		5,810 525 36,420
105 - - - 6,515.55 52600.00 3.35 -0.15
(-4.29%) 		210 -280 2,975
35 - - - 6,725 52700.00 3.5 -0.05
(-1.41%) 		175 -455 2,940
70 - - - 5,770.65 52800.00 3.35 -0.45
(-11.84%) 		910 140 3,010
70 - - - 5,632.6 52900.00 3.8 -0.60
(-13.64%) 		- -35 2,590
20,475 -2,450 4,515 115.55
(1.80%) 		6,530.55 53000.00 3.6 -0.15
(-4.00%) 		12,460 -9,625 103,740
105 - - 26.35
(0.44%) 		6,062.4 53100.00 4.95 1.30
(35.62%) 		- 35 2,520
70 - - 26.50
(0.45%) 		5,965 53200.00 3.6 0.05
(1.41%) 		70 -35 1,960
70 - - 26.45
(0.45%) 		5,865.9 53300.00 4 0.10
(2.56%) 		- - 1,750
70 - - 26.30
(0.46%) 		5,768.65 53400.00 3.55 -0.35
(-8.97%) 		5,915 35 1,575
3,080 -105 - - 5,567.8 53500.00 3.65 - 10,430 245 41,405
1,050 - - - 5,690 53600.00 3.85 -0.30
(-7.23%) 		455 140 1,680
105 - - - 5,400 53700.00 3.85 -0.55
(-12.50%) 		- 1,785 4,935
140 - - - 5,800 53800.00 3.6 -0.75
(-17.24%) 		525 - 4,270
140 - - - 5,700 53900.00 3.75 0.15
(4.17%) 		175 35 7,945
46,140 -3,150 1,260 124.20
(2.30%) 		5,530.6 54000.00 3.8 -0.25
(-6.17%) 		95,375 3,990 233,660
140 - - - 5,019.25 54100.00 4.3 0.35
(8.86%) 		3,710 -140 5,460
1,750 - - - 5,400 54200.00 3.45 -0.55
(-13.75%) 		560 105 9,030
140 - - - 5,300 54300.00 3.9 -0.25
(-6.02%) 		1,225 70 2,555
4,725 - - - 5,179.95 54400.00 3.9 -0.15
(-3.70%) 		350 140 8,085
6,755 -735 245 119.20
(2.42%) 		5,039.2 54500.00 4 -0.35
(-8.05%) 		100,625 2,310 83,580
245 - - - 4,799.8 54600.00 4.05 0.05
(1.25%) 		245 35 9,065
1,750 -35 - - 4,700 54700.00 4.1 -1.05
(-20.39%) 		1,540 70 7,455
1,015 - - - 4,600 54800.00 4.2 0.30
(7.69%) 		595 105 8,715
2,450 -70 - - 5,108.7 54900.00 4.25 -0.20
(-4.49%) 		560 735 10,675
36,015 -3,395 560 126.50
(2.87%) 		4,535.9 55000.00 4.45 -0.30
(-6.32%) 		140,840 23,100 465,465
840 - - - 4,061.85 55100.00 4.15 -0.30
(-6.74%) 		280 175 6,090
140 - - - 4,027 55200.00 5 0.40
(8.70%) 		3,080 -70 13,195
735 - - - 4,338.6 55300.00 4.6 0.05
(1.10%) 		3,185 140 6,020
3,850 - - - 3,990 55400.00 4.4 -0.40
(-8.33%) 		1,855 70 16,625
73,080 -4,165 1,155 131.95
(3.38%) 		4,039.4 55500.00 4.45 -0.70
(-13.59%) 		91,455 4,375 246,150
280 - - - 3,826.5 55600.00 4.1 -1.30
(-24.07%) 		875 385 10,745
210 - 210 9.05
(0.24%) 		3,781.55 55700.00 4.55 -0.60
(-11.65%) 		1,960 -175 14,070
560 - 35 196.20
(5.44%) 		3,800 55800.00 4.55 -0.75
(-14.15%) 		3,990 350 16,450
910 - - - 3,381.15 55900.00 4.9 -0.70
(-12.50%) 		2,205 -1,855 9,030
53,830 -9,555 805 132.80
(3.90%) 		3,538.15 56000.00 5 -0.75
(-13.04%) 		341,320 -157,220 498,225
210 - - - 3,348.6 56100.00 5.1 -0.55
(-9.73%) 		8,610 1,120 20,265
280 - - - 2,950 56200.00 5.25 -0.60
(-10.26%) 		16,695 1,680 22,260
245 - - - 2,825 56300.00 5.2 -1.10
(-17.46%) 		24,500 3,955 37,485
910 - - - 2,704.95 56400.00 5.6 -0.50
(-8.20%) 		6,930 -1,050 15,295
18,690 -1,960 455 119.00
(4.06%) 		3,051.2 56500.00 5.4 -1.00
(-15.62%) 		292,565 -35,980 457,695
315 - - - 2,808.7 56600.00 6 -0.85
(-12.41%) 		17,570 -7,945 23,380
595 - - - 2,688.15 56700.00 5.85 -1.00
(-14.60%) 		67,200 -8,260 62,650
1,155 -35 - - 2,348.65 56800.00 6 -1.55
(-20.53%) 		67,060 13,440 53,235
420 - - -7.40
(-0.32%) 		2,303.05 56900.00 6.55 -1.60
(-19.63%) 		48,160 -6,405 29,470
84,035 -10,045 2,450 129.60
(5.38%) 		2,540.65 57000.00 6.6 -1.95
(-22.81%) 		490,280 -38,990 654,150
455 - - - 2,900 57100.00 6.75 -2.05
(-23.30%) 		101,605 -1,715 113,995
980 - - - 2,212.05 57200.00 7.25 -2.25
(-23.68%) 		70,630 -1,225 72,240
3,150 - - - 2,111.7 57300.00 7.9 -2.35
(-22.93%) 		74,515 -22,680 57,960
5,040 - - - 2,028.1 57400.00 8.5 -2.75
(-24.44%) 		96,180 -2,100 64,400
41,475 -5,530 4,060 125.95
(6.57%) 		2,044 57500.00 8.85 -3.50
(-28.34%) 		684,845 -177,590 410,795
6,965 -875 175 134.20
(7.39%) 		1,950.7 57600.00 9.8 -3.70
(-27.41%) 		182,245 12,005 101,325
8,715 -1,330 35 107.00
(6.21%) 		1,829.5 57700.00 10.2 -4.30
(-29.66%) 		151,375 25,795 153,720
7,875 -3,185 - -8.55
(-0.52%) 		1,634.6 57800.00 10.95 -5.15
(-31.99%) 		246,750 -30,555 161,140
4,585 -4,480 - -0.05
(0.00%) 		1,539.45 57900.00 12 -6.15
(-33.88%) 		219,940 37,520 152,250
135,940 -33,530 21,875 117.75
(8.26%) 		1,544 58000.00 13.9 -8.00
(-36.53%) 		1,228,045 -193,935 872,655
7,455 -3,535 420 111.80
(8.35%) 		1,451.2 58100.00 14.8 -10.00
(-40.32%) 		212,730 8,470 122,815
9,170 -3,115 1,575 106.55
(8.54%) 		1,354.05 58200.00 16.65 -12.45
(-42.78%) 		239,890 23,835 192,430
7,175 -6,020 3,570 96.25
(8.34%) 		1,250.15 58300.00 19.4 -15.60
(-44.57%) 		283,395 37,310 200,375
10,045 -3,920 3,325 104.45
(9.88%) 		1,161.4 58400.00 22.5 -19.35
(-46.24%) 		523,635 -8,050 132,895
651,840 20,475 59,850 101.90
(10.62%) 		1,061 58500.00 26.5 -23.45
(-46.95%) 		1,217,440 -81,620 986,650
21,840 2,240 16,590 90.50
(10.34%) 		965.85 58600.00 32.3 -28.00
(-46.43%) 		844,235 -149,485 192,150
122,955 3,920 25,130 88.00
(11.21%) 		872.7 58700.00 39.2 -34.50
(-46.81%) 		738,920 27,020 281,995
61,355 -9,345 78,645 84.35
(12.11%) 		780.95 58800.00 47.95 -42.00
(-46.69%) 		860,020 -78,295 293,440
58,485 6,895 124,495 71.05
(11.50%) 		689.1 58900.00 59.55 -49.35
(-45.32%) 		919,135 -69,720 296,065
877,030 61,320 878,325 62.30
(11.49%) 		604.35 59000.00 73.7 -58.15
(-44.10%) 		2,343,565 -16,205 1,379,910
305,620 71,120 574,805 54.30
(11.55%) 		524.45 59100.00 92.15 -67.60
(-42.32%) 		886,550 45,010 314,580
604,695 104,230 1,215,340 42.70
(10.53%) 		448.1 59200.00 115.4 -78.15
(-40.38%) 		1,387,995 -15,155 423,535
833,315 187,425 2,291,765 32.70
(9.50%) 		376.8 59300.00 144 -88.40
(-38.04%) 		2,191,210 -39,095 451,185
684,985 121,625 2,667,245 23.00
(7.97%) 		311.75 59400.00 178.7 -97.15
(-35.22%) 		2,574,670 -84,910 267,785
2,410,660 395,045 3,647,035 13.30
(5.56%) 		252.4 59500.00 221.55 -106.70
(-32.51%) 		3,068,520 -174,930 1,114,610
489,930 -96,425 1,372,245 6.50
(3.32%) 		202.35 59600.00 270.1 -113.85
(-29.65%) 		869,785 -42,210 125,720
482,405 101,710 1,094,240 -0.10
(-0.06%) 		159.7 59700.00 330.05 -109.55
(-24.92%) 		755,195 15,155 253,645
481,425 22,925 909,160 -4.15
(-3.22%) 		124.6 59800.00 392.7 -123.25
(-23.89%) 		397,565 -5,950 139,860
324,345 2,065 623,735 -7.60
(-7.29%) 		96.65 59900.00 463.75 -131.05
(-22.03%) 		135,905 -21,875 54,705
1,991,045 115,990 2,043,895 -9.30
(-11.12%) 		74.3 60000.00 540 -132.75
(-19.73%) 		598,885 -161,490 427,280
257,460 -146,475 765,520 -10.30
(-15.36%) 		56.75 60100.00 625.5 -128.65
(-17.06%) 		25,375 -2,380 51,520
365,365 -82,600 700,105 -9.90
(-18.50%) 		43.6 60200.00 710 -130.15
(-15.49%) 		20,405 -1,995 35,560
340,970 126,245 529,935 -9.55
(-22.29%) 		33.3 60300.00 794 -137.55
(-14.77%) 		8,925 -3,150 27,370
316,995 58,205 483,245 -8.10
(-23.82%) 		25.9 60400.00 880 -136.95
(-13.47%) 		8,260 -1,855 11,830
809,550 -35,910 1,084,020 -6.50
(-24.03%) 		20.55 60500.00 985.5 -138.95
(-12.36%) 		35,315 -9,065 58,555
171,430 7,770 314,300 -5.95
(-26.80%) 		16.25 60600.00 1,089 -112.60
(-9.37%) 		2,520 -700 18,095
185,045 -68,215 417,655 -4.75
(-26.39%) 		13.25 60700.00 1,172.75 -130.45
(-10.01%) 		980 -875 10,325
145,740 -160,580 500,780 -4.10
(-27.06%) 		11.05 60800.00 1,266 -124.00
(-8.92%) 		175 -105 8,085
81,375 -64,540 194,740 -3.60
(-26.97%) 		9.75 60900.00 1,494.45 - - - 21,595
1,175,055 284,795 951,230 -3.30
(-27.05%) 		8.9 61000.00 1,451.25 -146.30
(-9.16%) 		10,815 -4,550 101,745
78,610 -36,645 163,975 -2.80
(-26.05%) 		7.95 61100.00 1,692.85 - - - 11,690
129,885 -14,630 203,700 -2.25
(-22.84%) 		7.6 61200.00 1,815.95 - - - 4,760
188,545 -7,805 129,640 -2.10
(-24.14%) 		6.6 61300.00 1,922.65 - - - 2,835
67,795 -11,270 105,000 -2.00
(-23.67%) 		6.45 61400.00 2,099.8 - - - 3,325
542,360 58,730 495,180 -1.85
(-24.18%) 		5.8 61500.00 1,955.85 -136.30
(-6.51%) 		770 -245 16,975
46,515 -24,185 43,190 -1.50
(-20.13%) 		5.95 61600.00 2,380 - - - 4,340
63,630 -1,470 34,650 -1.45
(-20.00%) 		5.8 61700.00 2,412.25 - - - 3,395
131,810 -34,230 70,210 -1.75
(-24.31%) 		5.45 61800.00 2,388.7 - - - 4,375
45,850 420 53,200 -1.55
(-22.14%) 		5.45 61900.00 2,019.15 - - - 350
922,810 -128,590 749,000 -1.55
(-23.31%) 		5.1 62000.00 2,448 -136.70
(-5.29%) 		5,460 -15,575 42,735
32,550 -4,375 29,470 -1.20
(-18.60%) 		5.25 62100.00 2,389 - - - 210
43,190 -1,225 27,160 -1.15
(-18.70%) 		5 62200.00 3,048.05 - - - 105
54,740 -8,190 32,515 -1.20
(-19.67%) 		4.9 62300.00 2,633.3 - - - 140
35,105 13,545 4,200 -0.95
(-16.38%) 		4.85 62400.00 2,499 - - - 140
546,280 -89,915 404,740 -1.25
(-21.74%) 		4.5 62500.00 2,998.8 -1.65
(-0.05%) 		- - 525
24,220 5,460 3,640 -0.90
(-16.22%) 		4.65 62600.00 3,399.7 - - - 210
22,540 5,250 16,240 -3.00
(-39.22%) 		4.65 62700.00 3,502.05 - - - 175
20,335 1,155 1,680 -1.05
(-17.50%) 		4.95 62800.00 3,493.9 - - - 70
16,135 175 13,370 -0.95
(-17.27%) 		4.55 62900.00 3,677.55 - - - 70
636,930 -89,005 378,980 -0.50
(-10.75%) 		4.15 63000.00 3,449.3 -125.70
(-3.52%) 		4,340 -4,445 34,370
29,085 -350 3,255 -1.20
(-22.43%) 		4.15 63100.00 3,952.9 - - - 70
12,915 -1,750 4,025 -0.40
(-7.77%) 		4.75 63200.00 3,936.1 - - - 245
11,235 -1,225 2,765 -0.60
(-12.90%) 		4.05 63300.00 4,149.1 - - - 35
8,470 -70 2,450 -0.55
(-10.58%) 		4.65 63400.00 3,905.25 - - - -
140,875 -21,420 50,750 -0.70
(-16.47%) 		3.55 63500.00 3,798.4 - - - 70
17,325 -105 3,290 -0.45
(-10.84%) 		3.7 63600.00 4,108.6 - - - -
15,470 - 490 -0.15
(-3.30%) 		4.4 63700.00 4,448.65 - - - -
15,715 35 2,205 -0.45
(-10.84%) 		3.7 63800.00 4,504.5 - - - -
6,755 -105 770 -0.90
(-20.00%) 		3.6 63900.00 4,601.5 - - - -
292,495 -94,745 150,080 -0.90
(-21.95%) 		3.2 64000.00 4,490 -86.00
(-1.88%) 		1,680 -1,435 14,770
5,950 -35 1,120 -0.40
(-10.13%) 		3.55 64100.00 4,595.25 - - - 35
4,690 140 2,485 -0.70
(-15.91%) 		3.7 64200.00 4,940.35 13.55
(0.28%) 		- - 70
9,205 -210 1,015 -0.65
(-14.61%) 		3.8 64300.00 5,141.8 13.60
(0.27%) 		- - 35
4,970 -1,960 910 -0.65
(-16.25%) 		3.35 64400.00 - 13.60
(0.27%) 		- - -
140,420 45,850 6,615 -0.40
(-11.94%) 		2.95 64500.00 5,499.9 - - - 1,050
3,570 1,190 - - 3.9 64600.00 - - - - -
6,265 -1,085 980 -0.45
(-12.16%) 		3.25 64700.00 - - - - -
5,880 -1,680 - 0.50
(15.63%) 		3.7 64800.00 - - - - -
340,270 -46,165 32,235 -0.25
(-8.20%) 		2.8 65000.00 5,468.1 -120.90
(-2.16%) 		70 -140 24,990
16,975 -245 6,720 -0.20
(-6.90%) 		2.7 65500.00 6,551.95 20.70
(0.32%) 		- - 35
79,240 -6,790 14,035 -0.20
(-6.67%) 		2.8 66000.00 6,460 -93.25
(-1.42%) 		70 -175 8,470
121,660 -1,715 24,605 -0.30
(-11.11%) 		2.4 66500.00 - -93.25
(-1.42%) 		- - -
531,265 29,295 227,185 -0.10
(-4.00%) 		2.4 67000.00 7,461.5 -99.80
(-1.32%) 		455 -1,260 6,930
207,025 28,595 34,825 -0.10
(-3.57%) 		2.7 67500.00 - -99.80
(-1.32%) 		- - -
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