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
- - - - - 46500.00 - -182.80
(-82.81%) 		- - -
4,025 - - - 11,506.55 48000.00 - -182.80
(-82.81%) 		- - -
2,580 1,680 1,680 -521.00
(-5.13%) 		9,639 49500.00 - -182.80
(-82.81%) 		- - -
22,650 7,650 9,510 -845.45
(-9.57%) 		7,989.05 51000.00 47.5 16.40
(52.73%) 		1,740 1,020 3,000
360 - - - 8,102.7 51500.00 21.55 - - - 90
30 - 60 -1170.00
(-13.65%) 		7,400 52000.00 62.7 15.85
(33.83%) 		2,700 1,320 4,050
125 - 30 -300.00
(-4.11%) 		7,000 52500.00 52.95 - - - 1,505
2,370 1,410 1,440 -419.00
(-6.24%) 		6,300 53000.00 94 34.35
(57.59%) 		3,810 2,310 3,960
60 30 30 62.95
(1.02%) 		6,250 53500.00 85 7.00
(8.97%) 		30 30 180
- - - 62.95
(1.02%) 		- 53800.00 119 -39.15
(-24.75%) 		150 150 150
- - - 62.95
(1.02%) 		- 53900.00 - -39.15
(-24.75%) 		- - -
1,890 60 60 -149.05
(-2.69%) 		5,400 54000.00 142 47.70
(50.58%) 		9,660 2,670 32,540
- - - -149.05
(-2.69%) 		- 54100.00 95.15 - - - 150
30 - - - 6,924 54200.00 116.25 - - - 450
30 - - - 5,418.9 54300.00 121.5 - - - 510
30 - - - 5,327.45 54400.00 122.9 - - - 510
150 - - - 5,228.5 54500.00 157.1 33.05
(26.64%) 		330 60 2,040
30 - - - 5,158.9 54600.00 109.45 - - - 360
30 - - - 5,064.2 54700.00 170 56.40
(49.65%) 		210 -120 330
30 - 30 -343.30
(-7.03%) 		4,540.9 54800.00 135.4 35.45
(35.47%) 		150 - 360
30 - 30 -311.80
(-6.55%) 		4,451.85 54900.00 212.45 71.30
(50.51%) 		150 150 540
2,280 300 450 -980.65
(-18.54%) 		4,309.5 55000.00 228 83.00
(57.24%) 		19,500 11,490 22,290
30 - - - 4,707.8 55100.00 150 - - - 720
30 - - - 4,617.05 55200.00 230.2 69.45
(43.20%) 		300 - 570
30 - - - 4,527.65 55300.00 168.5 - - - 1,680
30 - 30 -330.85
(-7.62%) 		4,011.9 55400.00 194.25 - - - 660
575 150 240 -450.90
(-10.37%) 		3,899.1 55500.00 276.8 100.50
(57.01%) 		9,360 1,320 19,035
30 - 30 -396.70
(-9.38%) 		3,832 55600.00 278.4 126.85
(83.70%) 		300 300 450
30 - 30 -391.40
(-9.46%) 		3,746.25 55700.00 269 55.10
(25.76%) 		30 - 330
30 - - - 4,082.6 55800.00 186.05 - - - 270
30 - 30 -400.20
(-10.10%) 		3,561.05 55900.00 240.4 - - - 270
4,380 780 1,770 -498.35
(-12.30%) 		3,551.65 56000.00 349.8 130.50
(59.51%) 		21,840 9,030 30,630
30 - 30 -332.40
(-8.91%) 		3,399.2 56100.00 258.6 - - - 270
30 - 30 -329.80
(-9.05%) 		3,316.3 56200.00 259.7 - - - 240
30 30 30 -342.35
(-9.57%) 		3,234.05 56300.00 286.05 - - - 150
30 - - - 3,546.25 56400.00 390.1 90.85
(30.36%) 		210 210 330
30 30 60 -144.15
(-4.25%) 		3,250 56500.00 410 142.50
(53.27%) 		10,590 3,330 28,500
30 - 60 -312.90
(-9.48%) 		2,986.75 56600.00 384.8 93.90
(32.28%) 		1,320 960 2,610
30 30 60 -299.90
(-9.33%) 		2,914.3 56700.00 390.45 83.25
(27.10%) 		150 90 240
30 30 30 -297.00
(-9.48%) 		2,835.4 56800.00 398.85 62.95
(18.74%) 		120 120 240
30 30 60 -1019.50
(-27.05%) 		2,749.4 56900.00 455 67.20
(17.33%) 		330 120 420
16,640 -375 2,430 -426.05
(-13.59%) 		2,708.05 57000.00 527.4 179.10
(51.42%) 		28,890 720 150,820
90 30 30 -274.00
(-9.34%) 		2,660.85 57100.00 388.35 1.40
(0.36%) 		60 60 240
30 - - - 2,856.65 57200.00 562.2 214.05
(61.48%) 		30 30 150
60 60 120 -1027.90
(-29.55%) 		2,450.95 57300.00 403.45 - - - 150
90 -30 60 -550.70
(-18.70%) 		2,394.7 57400.00 543.85 -243.95
(-30.97%) 		60 30 30
960 90 540 -464.80
(-16.69%) 		2,320.1 57500.00 643.75 214.85
(50.09%) 		11,070 2,550 55,620
90 -30 30 -584.20
(-20.69%) 		2,239.25 57600.00 592.6 -254.70
(-30.06%) 		60 30 30
90 -30 30 -505.35
(-18.87%) 		2,172.8 57700.00 497.8 - - - 450
90 -30 30 -484.15
(-18.60%) 		2,118.25 57800.00 650.55 -259.40
(-28.51%) 		60 30 30
60 -30 60 -555.45
(-21.36%) 		2,044.95 57900.00 688.05 -254.35
(-26.99%) 		60 30 30
5,670 -720 3,810 -456.05
(-18.80%) 		1,970 58000.00 792.65 251.70
(46.53%) 		21,600 1,380 76,890
60 - 30 -1033.20
(-35.08%) 		1,911.9 58100.00 616.6 126.55
(25.82%) 		30 30 330
90 -30 30 -451.10
(-19.61%) 		1,848.9 58200.00 535 - - - 270
180 -30 30 -365.20
(-16.99%) 		1,784.8 58300.00 803.35 -277.00
(-25.64%) 		60 30 30
60 30 60 -214.60
(-11.08%) 		1,722.05 58400.00 837.35 -279.50
(-25.03%) 		60 30 30
13,075 750 7,020 -456.30
(-21.59%) 		1,657 58500.00 966.3 315.80
(48.55%) 		26,280 540 90,285
90 30 90 -241.20
(-13.10%) 		1,600.3 58600.00 893.8 63.40
(7.63%) 		450 270 360
330 60 120 -485.80
(-23.07%) 		1,620.4 58700.00 939.45 76.70
(8.89%) 		60 30 60
2,310 -30 450 -475.00
(-24.05%) 		1,500 58800.00 - 76.70
(8.89%) 		- - -
210 120 240 -259.45
(-15.34%) 		1,431.35 58900.00 1,048.05 500.35
(91.35%) 		90 - 150
16,350 2,280 20,430 -474.05
(-25.85%) 		1,360 59000.00 1,253.5 460.65
(58.10%) 		28,410 1,770 30,030
390 240 390 -171.65
(-10.92%) 		1,400 59100.00 1,094 44.00
(4.19%) 		1,080 180 930
300 60 330 -225.00
(-14.05%) 		1,376.25 59200.00 1,130.85 231.65
(25.76%) 		1,170 150 1,170
120 30 210 -508.20
(-29.51%) 		1,213.9 59300.00 1,239.9 160.95
(14.92%) 		210 - 570
630 510 690 -2.20
(-0.14%) 		1,522.8 59400.00 1,208.25 40.80
(3.49%) 		300 210 570
13,230 3,720 12,000 -410.05
(-26.80%) 		1,120 59500.00 1,369.6 390.50
(39.88%) 		4,230 150 19,770
2,670 1,560 1,980 -473.30
(-29.66%) 		1,122.65 59600.00 1,459.8 183.30
(14.36%) 		30 - 1,200
570 - 30 -56.05
(-4.01%) 		1,340 59700.00 995.9 - - - 3,060
5,160 120 840 -383.10
(-27.47%) 		1,011.7 59800.00 1,518.65 348.55
(29.79%) 		180 -60 750
600 150 450 -98.60
(-9.57%) 		931.2 59900.00 1,320 140.00
(11.86%) 		30 - 270
111,520 5,605 52,920 -353.05
(-27.95%) 		910 60000.00 1,677.45 478.05
(39.86%) 		24,240 1,945 102,085
1,530 -1,110 2,430 -181.40
(-15.50%) 		989.3 60100.00 1,696.3 427.05
(33.65%) 		210 -30 870
4,680 2,580 4,560 -374.00
(-32.10%) 		791.25 60200.00 1,827.55 336.35
(22.56%) 		120 -120 780
1,290 300 1,320 -248.25
(-22.57%) 		851.75 60300.00 1,862.75 125.70
(7.24%) 		120 60 90
1,260 -30 90 -148.75
(-15.44%) 		814.85 60400.00 1,912.8 11.55
(0.61%) 		60 - 1,230
15,150 -900 10,650 -288.25
(-29.02%) 		705 60500.00 1,985.45 474.80
(31.43%) 		5,430 3,000 12,810
240 30 90 -319.65
(-31.96%) 		680.35 60600.00 - 474.80
(31.43%) 		- - -
810 60 90 -377.75
(-37.77%) 		622.35 60700.00 2,144.85 -41.30
(-1.89%) 		30 30 30
840 - - - 850 60800.00 2,172.3 367.30
(20.35%) 		60 -60 390
360 30 60 -109.80
(-15.96%) 		578 60900.00 1,908.1 2.15
(0.11%) 		- - 90
34,710 2,880 20,340 -249.60
(-31.51%) 		542.5 61000.00 2,299.05 587.25
(34.31%) 		13,620 -2,430 10,020
420 - - - 830 61100.00 2,391.5 -25.45
(-1.05%) 		120 120 120
330 -300 390 -59.65
(-9.78%) 		550.5 61200.00 2,491.5 404.35
(19.37%) 		30 30 60
240 - 60 -111.85
(-19.24%) 		469.4 61300.00 2,564.9 418.75
(19.51%) 		30 30 60
300 - - - 693 61400.00 2,583.35 356.20
(15.99%) 		90 30 90
41,925 5,720 20,100 -176.80
(-29.38%) 		424.95 61500.00 2,700 575.20
(27.07%) 		1,140 -220 24,895
360 -90 90 -104.55
(-21.13%) 		390.3 61600.00 2,756.75 157.25
(6.05%) 		60 - 60
720 30 210 -77.20
(-17.76%) 		357.55 61700.00 2,425.85 - - - 60
540 -30 150 -33.80
(-7.77%) 		401 61800.00 2,898.6 149.90
(5.45%) 		30 - 60
510 -30 150 -89.05
(-21.19%) 		331.25 61900.00 2,976.9 151.95
(5.38%) 		30 - 90
43,920 12,750 33,960 -153.80
(-32.88%) 		313.9 62000.00 3,004.4 482.55
(19.13%) 		1,110 540 4,470
1,650 750 1,500 -127.50
(-30.32%) 		293 62100.00 2,726.8 - - - 180
570 -30 150 -121.50
(-30.35%) 		278.8 62200.00 2,800.3 - - - 30
660 30 120 -110.30
(-30.27%) 		254.05 62300.00 2,882.6 - - - 150
600 30 210 -101.25
(-29.17%) 		245.85 62400.00 2,995 -1.50
(-0.05%) 		- - 150
4,770 -90 4,200 -97.75
(-29.38%) 		235 62500.00 3,413.6 619.85
(22.19%) 		120 -30 720
1,080 60 270 -81.00
(-26.42%) 		225.6 62600.00 3,102.3 -27.00
(-0.86%) 		- - 150
- - - -81.00
(-26.42%) 		- 62700.00 3,239.2 -1.50
(-0.05%) 		- - 120
- - - -81.00
(-26.42%) 		- 62800.00 3,281.35 - - - 30
- - - -81.00
(-26.42%) 		- 62900.00 3,364.85 - - - 60
63,510 3,660 42,870 -57.50
(-23.14%) 		191 63000.00 3,764.05 564.05
(17.63%) 		690 30 1,620
- - - -57.50
(-23.14%) 		- 63100.00 3,532.1 - - - 60
- - - -57.50
(-23.14%) 		- 63200.00 3,617.75 - - - 60
- - - -57.50
(-23.14%) 		- 63300.00 3,709.5 - - - 30
- - - -57.50
(-23.14%) 		- 63400.00 3,379.25 - - - 60
- - - -57.50
(-23.14%) 		- 63500.00 3,670 - - - 90
- - - -57.50
(-23.14%) 		- 63600.00 3,546.2 - - - 60
- - - -57.50
(-23.14%) 		- 63700.00 4,065.25 - - - 30
- - - -57.50
(-23.14%) 		- 63800.00 4,124.75 - - - 30
- - - -57.50
(-23.14%) 		- 63900.00 4,244.15 - - - 30
- - - -57.50
(-23.14%) 		- 64000.00 4,005.85 - - - 480
11,850 1,380 3,300 -29.20
(-23.32%) 		96 64100.00 4,419.35 -24.90
(-0.56%) 		- - -
- - - -29.20
(-23.32%) 		- 64200.00 4,565.45 3.80
(0.08%) 		- - -
- - - -29.20
(-23.32%) 		- 64300.00 4,657.6 4.25
(0.09%) 		- - -
- - - -29.20
(-23.32%) 		- 64400.00 4,703.1 - - - 30
- - - -29.20
(-23.32%) 		- 64500.00 4,821.1 -7.05
(-0.15%) 		- - -
- - - -29.20
(-23.32%) 		- 64600.00 4,928.5 1.15
(0.02%) 		- - -
- - - -29.20
(-23.32%) 		- 64700.00 5,020.6 0.45
(0.01%) 		- - -
- - - -29.20
(-23.32%) 		- 64800.00 5,058.4 -0.80
(-0.02%) 		- - -
- - - -29.20
(-23.32%) 		- 64900.00 5,147.3 -3.30
(-0.06%) 		- - -
- - - -29.20
(-23.32%) 		- 65000.00 5,597.3 497.30
(9.75%) 		150 120 270
- - - -29.20
(-23.32%) 		- 65100.00 4,876.5 - - - 30
- - - -29.20
(-23.32%) 		- 65200.00 4,964.95 - - - 30
- - - -29.20
(-23.32%) 		- 65500.00 5,747.2 - - - 30
10,410 1,620 5,400 -1.35
(-3.01%) 		43.5 66000.00 5,400 - - - 90
30 30 30 -182.80
(-82.81%) 		37.95 66500.00 6,237.8 - - - 30
- - - -182.80
(-82.81%) 		- 67000.00 6,801.6 -198.40
(-2.83%) 		30 30 150
- - - -182.80
(-82.81%) 		- 67500.00 7,500 -4585.40
(-37.94%) 		30 30 30
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