Get App Open
In App
News on WhatsApp
News on WhatsApp
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
108,000 -17,760 19,800 562.40
(6.38%)
9,380 50000.00 2.6 -1.50
(-36.59%)
241,200 33,150 355,680
300 - - - 8,450 50500.00 3.8 -0.75
(-16.48%)
16,560 360 12,780
16,080 -1,320 2,610 408.50
(5.20%)
8,268.5 51000.00 2.5 -1.80
(-41.86%)
67,380 -810 35,670
540 - - - 7,750 51500.00 2.85 -1.90
(-40.00%)
10,500 810 5,160
12,510 -630 2,970 395.85
(5.78%)
7,245 52000.00 2.65 -2.45
(-48.04%)
178,080 150 116,850
930 - 150 288.95
(4.52%)
6,678.95 52500.00 3.45 -2.00
(-36.70%)
41,430 -1,650 13,620
- - - 288.95
(4.52%)
- 52600.00 5 -1.05
(-17.36%)
2,970 1,140 5,640
- - - 288.95
(4.52%)
- 52700.00 3.75 -1.60
(-29.91%)
2,910 30 1,170
- - - 288.95
(4.52%)
- 52800.00 4.05 -3.10
(-43.36%)
1,140 120 2,430
- - - 288.95
(4.52%)
- 52900.00 4.35 -1.20
(-21.62%)
5,220 330 3,750
21,210 -690 960 386.15
(6.56%)
6,271.95 53000.00 3.75 -2.55
(-40.48%)
185,790 53,580 137,190
- - - 386.15
(6.56%)
- 53100.00 4.4 -2.35
(-34.81%)
2,430 -150 810
- - - 386.15
(6.56%)
- 53200.00 4.2 -3.30
(-44.00%)
2,940 - 1,260
- - - 386.15
(6.56%)
- 53300.00 4.1 -2.05
(-33.33%)
5,160 90 870
- - - 386.15
(6.56%)
- 53400.00 4.3 -2.05
(-32.28%)
2,580 90 1,560
690 - - - 6,136.45 53500.00 3.7 -2.95
(-44.36%)
158,880 -90 50,400
- - - - 5,290 53600.00 4.05 -2.65
(-39.55%)
6,180 780 1,740
240 - - - 5,250 53700.00 4.4 -2.55
(-36.69%)
11,730 30 4,500
90 - - - 5,970 53800.00 5.3 -1.75
(-24.82%)
5,010 150 6,600
- - - - - 53900.00 6.2 -1.30
(-17.33%)
6,720 -270 7,800
35,160 -630 1,920 406.80
(8.31%)
5,300 54000.00 4.5 -3.20
(-41.56%)
388,440 -6,390 145,290
- - - - 4,755 54100.00 4.35 -3.50
(-44.59%)
22,110 4,290 22,410
- - - - - 54200.00 5.4 -2.75
(-33.74%)
15,180 2,490 20,040
- - - - - 54300.00 3.6 -5.00
(-58.14%)
11,610 2,520 15,450
4,230 -30 30 -779.15
(-14.48%)
4,600 54400.00 4.65 -3.85
(-45.29%)
21,000 2,730 20,160
7,860 -90 120 428.55
(10.00%)
4,712.55 54500.00 4.65 -4.65
(-50.00%)
305,190 -6,930 76,080
30 - - - 4,399 54600.00 4.8 -4.50
(-48.39%)
20,460 1,170 12,060
30 - - - 5,057.7 54700.00 5.25 -4.45
(-45.88%)
29,970 2,340 17,040
- - - - - 54800.00 5.25 -4.90
(-48.28%)
55,380 450 8,310
30 - - - 4,000 54900.00 6.25 -4.20
(-40.19%)
36,990 -1,800 16,890
48,960 -5,910 6,660 513.90
(13.28%)
4,383.8 55000.00 5.6 -5.15
(-47.91%)
1,123,140 -64,320 308,880
- - - - 3,840 55100.00 5.2 -6.55
(-55.74%)
38,490 -2,250 4,410
60 - - - 3,886.45 55200.00 5.65 -6.25
(-52.52%)
58,860 -870 11,730
- - - - 3,600 55300.00 5.85 -6.60
(-53.01%)
49,740 -480 13,500
300 -30 60 609.55
(19.99%)
3,659.55 55400.00 5.8 -7.50
(-56.39%)
62,100 -1,800 8,460
14,280 -900 1,950 430.00
(12.85%)
3,777.5 55500.00 6.4 -7.25
(-53.11%)
1,026,300 -23,130 197,100
120 -120 120 255.85
(7.68%)
3,588.85 55600.00 5.95 -8.75
(-59.52%)
67,200 -2,370 14,190
30 - - - 3,970.15 55700.00 6.05 -9.35
(-60.71%)
78,360 870 17,250
360 - - - 3,145 55800.00 6.25 -9.35
(-59.94%)
104,940 -8,190 13,020
60 - - - 3,900 55900.00 6.45 -10.10
(-61.03%)
122,970 7,770 25,860
48,480 -7,500 13,830 519.40
(18.06%)
3,395 56000.00 5.5 -11.60
(-67.84%)
2,226,870 163,440 729,750
- - - 519.40
(18.06%)
- 56100.00 6.65 -12.15
(-64.63%)
117,480 -10,230 8,280
300 - - - 2,383.8 56200.00 6.95 -12.95
(-65.08%)
166,530 -90 21,360
60 -60 180 150.00
(5.08%)
3,100 56300.00 7.25 -14.10
(-66.04%)
173,370 -4,050 25,440
150 -60 60 -775.00
(-22.83%)
2,620 56400.00 7.55 -14.85
(-66.29%)
188,850 -8,820 19,710
14,760 -1,110 2,670 468.20
(19.25%)
2,900 56500.00 7 -16.95
(-70.77%)
1,565,340 105,840 457,770
60 - 30 -800.00
(-24.24%)
2,500 56600.00 8.4 -17.65
(-67.75%)
327,000 1,950 23,100
- -30 30 -731.40
(-24.13%)
2,300 56700.00 8.5 -20.80
(-70.99%)
237,420 -5,460 30,330
30 - - - 1,997.9 56800.00 9.2 -22.85
(-71.29%)
260,130 810 48,540
360 -120 210 -617.90
(-21.39%)
2,270.45 56900.00 10 -25.40
(-71.75%)
265,080 -23,880 42,360
37,710 -8,760 20,940 509.35
(26.98%)
2,397.45 57000.00 11 -27.40
(-71.35%)
2,962,740 51,150 608,580
3,090 2,940 18,750 -246.45
(-9.94%)
2,232.1 57100.00 11.5 -31.80
(-73.44%)
431,520 -24,300 42,000
360 - - -19.60
(-1.16%)
1,672.1 57200.00 12.7 -35.70
(-73.76%)
678,180 -22,050 91,110
870 -180 300 278.00
(16.73%)
1,940 57300.00 13.85 -39.45
(-74.02%)
631,650 -13,830 51,570
360 - - 2.90
(0.19%)
1,568.2 57400.00 14.95 -45.30
(-75.19%)
590,400 5,520 74,280
21,240 -3,240 9,690 474.75
(33.12%)
1,908.15 57500.00 16.75 -50.50
(-75.09%)
3,256,140 -23,820 370,020
3,540 -60 660 459.20
(35.58%)
1,749.75 57600.00 19.55 -57.40
(-74.59%)
1,611,270 -810 87,690
750 90 540 348.55
(27.94%)
1,595.85 57700.00 20.85 -65.80
(-75.94%)
1,163,850 4,770 100,860
1,710 -180 4,620 443.70
(37.98%)
1,612 57800.00 23.45 -75.00
(-76.18%)
1,420,260 -1,680 94,530
4,470 -330 2,190 455.40
(42.59%)
1,524.6 57900.00 26.25 -85.20
(-76.45%)
1,230,900 29,310 124,260
79,140 -7,050 165,330 420.80
(42.27%)
1,416.2 58000.00 31.5 -96.80
(-75.45%)
7,709,760 -30,930 777,480
6,030 -2,730 11,550 411.00
(45.00%)
1,324.35 58100.00 35.1 -111.20
(-76.01%)
1,519,950 -14,130 77,400
10,140 -5,160 26,340 406.00
(49.33%)
1,229 58200.00 40.65 -124.60
(-75.40%)
2,146,590 -50,040 171,150
13,170 -4,530 47,070 377.65
(50.03%)
1,132.5 58300.00 48.8 -141.05
(-74.30%)
2,472,870 -11,250 183,300
16,410 -9,180 108,000 353.90
(51.32%)
1,043.55 58400.00 57 -160.50
(-73.79%)
2,259,450 21,360 152,070
194,430 9,720 1,099,020 335.95
(54.70%)
950.1 58500.00 67.85 -179.80
(-72.60%)
7,858,590 -86,730 783,990
57,600 -35,910 425,640 314.35
(57.12%)
864.7 58600.00 79.6 -198.90
(-71.42%)
2,873,910 66,090 242,160
56,460 -67,620 709,410 292.25
(59.92%)
780 58700.00 94.6 -226.60
(-70.55%)
3,405,600 95,550 291,570
113,940 -77,220 2,716,410 262.30
(60.65%)
694.8 58800.00 111 -247.05
(-69.00%)
4,916,010 22,410 264,510
80,700 -61,110 2,811,960 232.75
(60.94%)
614.7 58900.00 132.8 -270.70
(-67.09%)
5,636,820 114,810 287,430
703,290 -8,640 9,831,150 208.35
(63.50%)
536.45 59000.00 155.3 -299.45
(-65.85%)
14,201,370 297,120 953,160
186,660 12,000 5,359,440 190.65
(67.12%)
474.7 59100.00 185.1 -327.55
(-63.89%)
5,642,370 86,370 380,100
256,650 37,530 7,822,950 163.95
(66.90%)
409 59200.00 219.2 -344.90
(-61.14%)
6,098,100 92,280 244,950
301,110 73,650 6,675,330 138.70
(66.46%)
347.4 59300.00 259.15 -373.60
(-59.04%)
5,099,790 74,790 227,580
449,400 54,540 6,272,640 116.85
(65.59%)
295 59400.00 305.25 -406.95
(-57.14%)
4,273,680 38,730 185,280
1,046,640 -52,320 13,865,220 95.05
(62.06%)
248.2 59500.00 359.8 -424.15
(-54.10%)
6,722,100 74,610 804,870
302,010 -28,020 5,154,840 73.75
(56.15%)
205.1 59600.00 418.8 -428.70
(-50.58%)
1,680,030 55,890 153,300
357,720 -121,710 4,497,660 58.95
(53.04%)
170.1 59700.00 476.95 -472.05
(-49.74%)
1,018,980 6,450 138,150
449,880 -78,930 4,014,720 44.95
(47.27%)
140.05 59800.00 551.1 -469.25
(-45.99%)
458,040 -12,360 124,710
293,310 -66,120 2,803,260 30.35
(36.94%)
112.5 59900.00 623.15 -497.25
(-44.38%)
252,630 -19,560 88,140
2,041,920 138,270 11,564,970 23.00
(32.35%)
94.1 60000.00 700.3 -498.70
(-41.59%)
1,111,470 -47,130 625,050
254,310 -25,500 2,103,780 13.20
(21.85%)
73.6 60100.00 782.55 -517.95
(-39.83%)
75,930 -10,110 59,880
329,130 -8,010 3,224,550 7.10
(13.51%)
59.65 60200.00 871 -505.00
(-36.70%)
55,500 -7,560 57,720
260,010 15,750 2,171,310 2.75
(5.97%)
48.8 60300.00 955.35 -535.05
(-35.90%)
33,600 -2,760 33,360
217,890 5,370 1,564,770 -1.55
(-3.85%)
38.75 60400.00 1,046.25 -574.65
(-35.45%)
33,240 -510 39,420
783,510 32,130 5,607,210 -3.35
(-9.65%)
31.35 60500.00 1,133.25 -530.95
(-31.90%)
162,600 -2,430 173,430
169,230 20,310 1,325,040 -4.55
(-14.75%)
26.3 60600.00 1,218.25 -508.55
(-29.45%)
4,350 -450 20,700
337,200 -19,950 1,811,130 -5.60
(-20.63%)
21.55 60700.00 1,333.45 -569.60
(-29.93%)
4,050 -2,730 26,190
199,290 -54,690 1,374,210 -7.45
(-30.72%)
16.8 60800.00 1,413.65 -551.65
(-28.07%)
1,710 -150 16,980
105,150 -9,630 561,690 -6.95
(-32.25%)
14.6 60900.00 1,517.25 -547.25
(-26.51%)
4,260 -600 24,090
1,065,810 43,980 3,719,700 -7.05
(-37.11%)
11.95 61000.00 1,621 -512.70
(-24.03%)
26,580 -7,020 90,000
101,700 -23,760 552,120 -7.50
(-42.25%)
10.25 61100.00 1,870 -307.85
(-14.14%)
390 30 5,970
136,980 -11,100 645,810 -6.70
(-41.87%)
9.3 61200.00 1,957.95 -142.05
(-6.76%)
510 -30 5,670
179,370 48,840 632,520 -6.60
(-45.52%)
7.9 61300.00 1,999.3 -378.10
(-15.90%)
540 -210 6,030
61,710 2,370 280,860 -6.50
(-47.79%)
7.1 61400.00 2,195.05 -311.80
(-12.44%)
210 -120 2,550
666,570 -70,170 2,181,690 -5.65
(-46.12%)
6.6 61500.00 2,129.45 -440.65
(-17.15%)
1,710 -180 18,270
92,460 -48,510 508,890 -5.55
(-46.64%)
6.35 61600.00 2,452.75 793.30
(47.80%)
240 -90 1,620
48,630 -3,390 300,870 -4.55
(-42.33%)
6.2 61700.00 2,538.6 -270.95
(-9.64%)
90 60 1,080
39,000 -1,200 243,900 -4.50
(-44.33%)
5.65 61800.00 2,596.2 -311.45
(-10.71%)
30 - 1,740
50,760 -12,510 296,010 -3.90
(-40.21%)
5.8 61900.00 2,007.7 0.20
(0.01%)
- - 1,500
815,520 15,900 2,494,620 -3.10
(-35.63%)
5.6 62000.00 2,615.3 -518.55
(-16.55%)
16,140 -12,510 57,330
50,580 -9,270 190,320 -3.25
(-38.01%)
5.3 62100.00 2,280.9 - - - -
38,310 -13,980 189,900 -3.05
(-37.42%)
5.1 62200.00 2,986.15 - - - 150
42,990 -4,500 134,520 -2.75
(-36.18%)
4.85 62300.00 3,049.7 - - - 30
44,070 7,260 160,920 -2.95
(-39.07%)
4.6 62400.00 - - - - -
483,720 32,130 1,438,500 -2.65
(-38.41%)
4.25 62500.00 3,260 -397.75
(-10.87%)
150 - 6,900
29,220 -1,530 94,950 -1.95
(-28.47%)
4.9 62600.00 - -397.75
(-10.87%)
- - -
31,590 3,420 167,190 -1.85
(-27.82%)
4.8 62700.00 2,542.05 - - - 60
27,000 -1,290 121,470 -2.00
(-31.50%)
4.35 62800.00 - - - - -
19,470 450 126,360 -1.35
(-22.88%)
4.55 62900.00 - - - - -
919,260 66,900 1,984,350 -1.20
(-22.64%)
4.1 63000.00 3,600 -516.65
(-12.55%)
6,630 -5,280 39,360
21,420 7,440 103,770 -1.30
(-23.42%)
4.25 63100.00 4,120 - - - 450
19,770 -39,300 157,050 -1.95
(-30.23%)
4.5 63200.00 - - - - -
9,000 -1,530 52,110 -1.35
(-25.00%)
4.05 63300.00 3,380 - - - -
15,300 -1,920 40,950 -1.60
(-28.57%)
4 63400.00 - - - - -
447,780 17,790 598,200 -1.10
(-22.92%)
3.7 63500.00 4,200 520.00
(14.13%)
210 -30 1,800
6,090 -2,430 28,680 -0.80
(-16.33%)
4.1 63600.00 - 520.00
(14.13%)
- - -
15,510 -330 55,680 -0.60
(-13.33%)
3.9 63700.00 - 520.00
(14.13%)
- - -
7,950 -7,350 28,950 -0.20
(-4.60%)
4.15 63800.00 - 520.00
(14.13%)
- - -
17,550 -5,160 21,810 -0.75
(-19.48%)
3.1 63900.00 - 520.00
(14.13%)
- - -
389,070 65,610 515,100 -0.80
(-18.82%)
3.45 64000.00 4,652.25 -516.30
(-9.99%)
7,890 60 11,430
23,220 -3,030 13,290 -0.85
(-20.00%)
3.4 64100.00 - -516.30
(-9.99%)
- - -
30,690 1,470 12,390 0.20
(5.33%)
3.95 64200.00 3,800 - - - 30
15,720 1,380 8,310 -0.65
(-17.11%)
3.15 64300.00 - - - - -
21,660 1,020 14,700 -0.50
(-14.08%)
3.05 64400.00 4,698.7 -937.30
(-16.63%)
120 60 60
103,500 12,030 176,310 -1.00
(-24.10%)
3.15 64500.00 5,178.15 - - - 300
12,900 1,140 14,070 -0.85
(-22.08%)
3 64600.00 4,490 - - - 30
15,000 1,440 3,330 -0.45
(-12.50%)
3.15 64700.00 - - - - -
15,840 2,160 11,790 -0.50
(-12.82%)
3.4 64800.00 - - - - -
19,200 180 4,230 -0.25
(-6.85%)
3.4 64900.00 - - - - -
470,190 12,780 306,600 -1.15
(-29.49%)
2.75 65000.00 5,600 -541.00
(-8.81%)
12,270 -11,100 58,950
7,560 - 7,350 0.10
(2.67%)
3.85 65100.00 - -541.00
(-8.81%)
- - -
4,350 540 2,430 0.60
(16.67%)
4.2 65200.00 - -541.00
(-8.81%)
- - -
18,390 3,390 48,000 -0.85
(-21.52%)
3.1 65500.00 6,308.25 256.45
(4.24%)
120 -120 1,380
144,000 1,590 233,670 -1.35
(-35.06%)
2.5 66000.00 6,543.9 -756.40
(-10.36%)
150 -90 1,200
16,290 -4,470 44,100 -1.20
(-30.00%)
2.8 66500.00 - -756.40
(-10.36%)
- - -
65,940 780 62,010 -0.85
(-24.29%)
2.65 67000.00 7,593.8 -431.35
(-5.37%)
3,300 -570 14,160
674,520 41,700 283,590 -1.05
(-28.00%)
2.7 67500.00 7,920.9 -579.30
(-6.82%)
120 -30 2,610
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