Option Chain

Search Stock/Index
Expiry

Option Chain
OI Charts

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	48.85	10.80 (28.38%)	636,900	-13,410	459,930
3,815	270	510	-411.90 (-4.91%)	7,975	48000.00	74.35	25.65 (52.67%)	587,310	27,750	318,720
-	-	-	-	-	48500.00	-	-	-	-	-
150	150	210	-3702.85 (-33.96%)	7,200	49000.00	-	-	-	-	-
1,950	-	-	-	6,675	49500.00	120.05	48.30 (67.32%)	431,400	-3,120	204,570
360	-	390	-1180.15 (-16.44%)	6,000	50000.00	-	-	-	-	-
-	-	-	-	-	50400.00	-	-	-	-	-
-	-	-	-	-	50500.00	176.45	154.25 (694.82%)	11,280	10,410	10,650
-	-	-	-	-	50600.00	-	-	-	-	-
-	-	-	-	-	50700.00	-	-	-	-	-
-	-	-	-	-	50800.00	-	-	-	-	-
-	-	-	-	-	50900.00	-	-	-	-	-
50,550	-6,300	11,430	-1350.95 (-21.04%)	5,068.6	51000.00	209.65	101.30 (93.49%)	1,237,350	-7,110	593,160
-	-	-	-	-	51100.00	-	-	-	-	-
-	-	-	-	-	51200.00	-	-	-	-	-
-	-	-	-	-	51300.00	-	-	-	-	-
-	-	-	-	-	51400.00	-	-	-	-	-
5,370	-	-	-	5,050	51500.00	245.05	123.55 (101.69%)	464,220	-21,630	89,730
-	-	-	-	-	51600.00	-	-	-	-	-
-	-	-	-	-	51700.00	-	-	-	-	-
-	-	-	-	-	51800.00	-	-	-	-	-
-	-	-	-	-	51900.00	-	-	-	-	-
42,600	-3,690	7,740	-1216.55 (-22.67%)	4,149.8	52000.00	299	158.40 (112.66%)	1,296,810	-1,350	297,690
-	-	-	-	-	52100.00	-	-	-	-	-
-	-	-	-	-	52200.00	-	-	-	-	-
-	-	-	-	-	52300.00	-	-	-	-	-
-	-	-	-	-	52400.00	-	-	-	-	-
155	-185	630	-336.40 (-8.31%)	3,713.6	52500.00	351.75	188.50 (115.47%)	582,930	13,320	112,185
-	-	-	-	-	52600.00	-	-	-	-	-
-	-	-	-	-	52700.00	-	-	-	-	-
-	-	-	-	-	52800.00	-	-	-	-	-
-	-	-	-	-	52900.00	91.15	-4.50 (-4.70%)	90	30	30
15,300	120	5,460	-1185.85 (-26.55%)	3,280.8	53000.00	420.45	226.85 (117.17%)	1,368,300	32,250	460,290
-	-	-	-	-	53100.00	438	235.20 (115.98%)	168,090	-3,810	26,070
960	-	-	-	4,042.5	53200.00	125.95	12.30 (10.82%)	30	-	-
-	-	-	-	-	53300.00	474.6	255.50 (116.61%)	88,680	360	15,990
-	-	-	-	8,094.6	53400.00	-	-	-	-	-
1,380	-990	2,430	-1072.05 (-26.82%)	2,925.5	53500.00	492.9	258.70 (110.46%)	691,500	26,820	236,820
30	-	30	-2914.35 (-50.44%)	2,863.75	53600.00	529.75	283.20 (114.87%)	74,190	1,860	14,640
660	-	-	-	2,778.75	53700.00	544.85	292.60 (116.00%)	79,320	-1,470	9,060
480	-	30	217.20 (8.03%)	2,921.2	53800.00	562.35	301.35 (115.46%)	124,620	11,340	38,550
570	60	240	-189.95 (-6.40%)	2,780	53900.00	582.5	312.20 (115.50%)	109,440	-90	21,660
42,030	11,280	42,420	-1133.65 (-31.44%)	2,471.95	54000.00	603.75	320.50 (113.15%)	1,546,650	9,115	533,950
900	-	120	-314.05 (-9.20%)	3,099.6	54100.00	632.95	339.85 (115.95%)	82,950	4,200	18,150
1,020	-	30	-792.00 (-23.14%)	2,630	54200.00	651.8	346.65 (113.60%)	118,500	3,600	11,160
1,680	-690	1,140	-979.50 (-30.50%)	2,232.15	54300.00	678.6	366.75 (117.60%)	205,230	5,520	56,160
1,020	-	240	-464.75 (-17.70%)	2,161.5	54400.00	710	380.10 (115.22%)	154,560	9,930	35,760
11,760	1,470	14,520	-1076.00 (-34.28%)	2,063.2	54500.00	730.5	390.20 (114.66%)	615,120	16,110	218,550
1,440	60	1,410	-982.40 (-32.83%)	2,009.7	54600.00	744.8	389.75 (109.77%)	122,010	7,290	14,550
1,740	-420	2,820	-856.40 (-31.03%)	1,903.25	54700.00	792.2	423.90 (115.10%)	145,410	2,580	35,310
2,220	1,680	3,300	-984.70 (-34.55%)	1,865.3	54800.00	809.85	422.85 (109.26%)	153,240	1,890	46,800
1,620	1,140	1,530	-999.45 (-35.56%)	1,811.35	54900.00	845	444.60 (111.04%)	134,430	-7,080	39,900
249,210	6,660	144,120	-965.55 (-35.81%)	1,731	55000.00	870.95	455.95 (109.87%)	1,973,970	45,990	542,760
3,990	1,800	5,070	-998.10 (-37.79%)	1,642.95	55100.00	905.75	473.25 (109.42%)	155,610	-690	33,600
5,460	1,680	5,880	-887.50 (-35.51%)	1,612	55200.00	934.1	485.05 (108.02%)	205,710	1,920	36,960
12,390	-1,500	21,270	-897.50 (-36.59%)	1,555.6	55300.00	973	505.60 (108.17%)	476,550	1,920	47,340
16,350	2,490	13,140	-896.80 (-37.88%)	1,470.7	55400.00	1,012.75	525.70 (107.94%)	252,990	870	57,570
116,195	21,705	183,690	-889.20 (-38.66%)	1,410.7	55500.00	1,048.85	544.80 (108.08%)	1,155,960	1,355	235,050
26,910	6,240	30,900	-848.80 (-38.44%)	1,359.15	55600.00	1,084.3	557.20 (105.71%)	386,160	4,440	47,580
49,590	14,400	76,620	-873.50 (-40.27%)	1,295.35	55700.00	1,125	574.05 (104.19%)	527,250	14,520	71,100
56,400	-18,390	217,830	-806.30 (-39.51%)	1,234.2	55800.00	1,164.95	592.10 (103.36%)	591,630	30,000	74,400
55,800	19,560	256,440	-837.95 (-41.84%)	1,164.8	55900.00	1,201.25	608.40 (102.62%)	738,240	11,910	57,390
459,390	171,120	1,439,850	-796.40 (-41.73%)	1,112	56000.00	1,252.15	635.10 (102.93%)	3,334,110	87,240	723,180
59,130	25,530	469,800	-782.20 (-42.49%)	1,058.9	56100.00	1,304	663.05 (103.45%)	796,770	12,930	53,970
71,790	49,890	411,630	-747.80 (-42.48%)	1,012.6	56200.00	1,343.75	673.55 (100.50%)	726,570	-7,800	61,140
59,430	31,110	499,410	-719.20 (-42.95%)	955.45	56300.00	1,391.4	695.50 (99.94%)	660,360	3,930	44,790
56,550	32,820	427,410	-700.95 (-43.63%)	905.45	56400.00	1,446	718.75 (98.83%)	690,300	-2,580	41,040
228,030	102,780	1,276,110	-684.85 (-44.45%)	855.85	56500.00	1,497.2	741.65 (98.16%)	1,876,710	26,250	281,400
67,440	37,080	623,310	-654.70 (-44.48%)	817.35	56600.00	1,547	760.80 (96.77%)	928,980	-12,570	38,700
72,210	36,420	702,780	-637.65 (-45.30%)	769.95	56700.00	1,607.2	788.70 (96.36%)	1,058,670	-28,530	37,920
114,930	210	839,820	-606.30 (-45.46%)	727.35	56800.00	1,669.95	813.20 (94.92%)	968,760	-53,430	62,610
99,600	19,710	558,930	-592.35 (-46.54%)	680.5	56900.00	1,709.25	813.10 (90.73%)	483,480	24,990	44,610
454,405	130,135	2,448,180	-574.60 (-47.41%)	637.4	57000.00	1,777.45	854.45 (92.57%)	1,668,570	-50,405	451,675
64,830	-11,190	483,780	-552.80 (-47.86%)	602.3	57100.00	1,846.05	881.30 (91.35%)	264,480	-23,340	42,690
47,970	-26,460	484,950	-531.40 (-48.50%)	564.35	57200.00	1,927.65	919.45 (91.20%)	213,600	-20,760	37,590
72,390	8,160	378,120	-511.35 (-49.20%)	527.9	57300.00	1,953.05	915.45 (88.23%)	254,910	43,620	80,430
45,840	2,730	352,320	-496.55 (-50.21%)	492.45	57400.00	2,031.75	950.45 (87.90%)	83,220	-600	17,850
237,960	62,880	1,126,920	-471.70 (-50.52%)	462	57500.00	2,090	966.80 (86.08%)	255,990	540	232,140
49,200	18,090	286,800	-447.55 (-50.88%)	432	57600.00	2,166	999.15 (85.63%)	65,190	1,740	38,580
52,920	13,830	207,840	-428.35 (-51.71%)	400	57700.00	2,230.65	1010.15 (82.77%)	19,860	1,230	42,210
67,140	16,200	345,600	-400.75 (-51.53%)	376.9	57800.00	2,281.25	995.30 (77.40%)	16,890	-1,020	26,730
58,980	14,010	239,610	-377.40 (-52.09%)	347.1	57900.00	2,414.2	1077.90 (80.66%)	15,150	-2,040	28,320
511,890	53,970	2,306,190	-357.30 (-52.58%)	322.25	58000.00	2,461.3	1089.10 (79.37%)	364,740	-5,640	424,440
55,170	16,410	217,710	-338.20 (-52.96%)	300.4	58100.00	2,510.95	1080.85 (75.58%)	17,250	-9,810	26,100
66,960	10,560	316,680	-328.25 (-54.95%)	269.1	58200.00	2,620	1133.05 (76.20%)	8,610	-3,000	16,170
71,520	9,900	237,810	-300.95 (-54.18%)	254.55	58300.00	2,665.9	1113.90 (71.77%)	10,110	-1,590	64,590
74,070	14,610	289,380	-278.55 (-53.90%)	238.25	58400.00	2,750.5	1134.40 (70.19%)	5,040	-1,140	31,860
385,735	31,490	1,149,630	-259.05 (-53.79%)	222.55	58500.00	2,843.6	1170.50 (69.96%)	91,680	-9,875	319,870
114,870	9,360	227,580	-238.30 (-53.35%)	208.4	58600.00	2,854.15	1119.55 (64.54%)	8,070	-1,770	48,810
83,640	13,110	219,900	-225.55 (-54.27%)	190.05	58700.00	3,000	1203.45 (66.99%)	7,410	-4,230	39,270
92,190	12,570	325,530	-207.40 (-54.06%)	176.25	58800.00	3,070.65	1191.70 (63.42%)	5,790	-1,830	42,210
97,890	11,730	215,040	-193.70 (-54.32%)	162.9	58900.00	3,152.1	1207.25 (62.07%)	10,560	-4,020	49,860
1,132,260	73,560	1,948,590	-179.65 (-54.61%)	149.3	59000.00	3,257.55	1221.65 (60.01%)	79,680	-17,190	733,920
77,040	1,650	219,090	-160.90 (-53.12%)	142	59100.00	3,288.15	1174.65 (55.58%)	5,640	-2,790	48,630
115,290	9,960	210,360	-151.50 (-53.68%)	130.75	59200.00	3,063	916.35 (42.69%)	1,890	-3,360	93,420
81,240	-8,580	141,270	-141.60 (-54.55%)	118	59300.00	3,533.4	1285.85 (57.21%)	7,350	-4,230	67,200
47,040	-5,190	114,120	-126.50 (-53.22%)	111.2	59400.00	3,608.35	1331.15 (58.46%)	2,250	-30	76,170
426,090	67,560	1,101,240	-115.65 (-53.01%)	102.5	59500.00	3,717.4	1345.90 (56.75%)	14,850	-4,920	160,170
65,790	14,070	130,230	-105.40 (-52.52%)	95.3	59600.00	3,754.6	1236.80 (49.12%)	2,490	-1,770	45,330
74,190	10,770	218,730	-94.00 (-50.29%)	92.9	59700.00	3,832.45	1236.45 (47.63%)	1,200	-120	27,780
72,810	-3,870	170,400	-84.95 (-49.69%)	86	59800.00	3,936.65	1315.10 (50.16%)	2,250	-2,160	30,810
64,890	5,100	114,120	-75.90 (-48.07%)	82	59900.00	3,970.2	1217.35 (44.22%)	750	-150	23,970
1,100,835	127,060	2,489,070	-70.30 (-47.86%)	76.6	60000.00	4,199	1361.05 (47.96%)	57,420	-16,725	431,490
61,770	-27,870	159,690	-62.80 (-46.33%)	72.75	60100.00	4,195.8	1277.05 (43.75%)	7,980	-120	28,620
62,820	930	131,340	-53.65 (-42.80%)	71.7	60200.00	4,328.9	1322.25 (43.98%)	4,830	-150	28,560
67,380	-9,660	173,100	-50.15 (-42.83%)	66.95	60300.00	4,518.4	1288.40 (39.89%)	720	-540	37,650
66,660	-9,990	78,840	-47.65 (-43.96%)	60.75	60400.00	4,550.55	1208.40 (36.16%)	510	-330	34,620
524,400	9,270	991,020	-43.95 (-43.95%)	56.05	60500.00	4,679.1	1403.35 (42.84%)	11,820	-8,070	232,560
60,030	-10,080	82,080	-41.10 (-44.03%)	52.25	60600.00	4,644.45	1330.35 (40.14%)	690	-300	38,430
154,950	-6,450	179,610	-39.00 (-44.75%)	48.15	60700.00	4,871.2	1355.20 (38.54%)	1,560	-750	87,840
125,670	-19,110	135,420	-33.55 (-40.74%)	48.8	60800.00	4,733.7	1145.30 (31.92%)	1,230	-450	81,930
114,720	1,680	63,240	-29.05 (-38.20%)	47	60900.00	4,640	1023.05 (28.28%)	270	-60	54,240
1,291,350	-11,580	1,446,060	-27.05 (-37.05%)	45.95	61000.00	5,177.5	1435.50 (38.36%)	25,980	-20,610	536,910
143,340	4,050	111,060	-24.80 (-36.93%)	42.35	61100.00	4,863.65	1045.05 (27.37%)	1,620	-450	68,730
261,600	5,010	172,740	-21.70 (-34.09%)	41.95	61200.00	5,230	1250.00 (31.41%)	1,710	-930	64,320
225,840	15,180	125,040	-18.20 (-31.14%)	40.25	61300.00	5,393.1	1372.15 (34.13%)	630	-120	42,540
117,270	11,460	83,190	-16.40 (-29.76%)	38.7	61400.00	5,213.65	1054.05 (25.34%)	780	-690	21,000
588,355	-56,825	665,430	-16.05 (-31.32%)	35.2	61500.00	5,660.35	1444.50 (34.26%)	15,840	-10,740	193,435
91,350	-360	49,800	-13.50 (-27.25%)	36.05	61600.00	5,331.3	981.20 (22.56%)	690	-510	25,020
62,730	-9,480	50,070	-13.95 (-29.90%)	32.7	61700.00	5,500	988.80 (21.92%)	120	-300	16,230
112,650	-16,170	98,580	-12.70 (-28.67%)	31.6	61800.00	6,009	1440.95 (31.54%)	270	-240	34,800
51,390	-7,950	63,990	-12.60 (-29.89%)	29.55	61900.00	5,658.65	908.65 (19.13%)	1,050	-480	8,790
934,350	16,320	1,186,860	-9.65 (-24.59%)	29.6	62000.00	6,160	1421.95 (30.01%)	104,490	-78,480	416,520
51,990	-1,650	90,180	-8.55 (-22.98%)	28.65	62100.00	4,349.7	-	-	-	6,030
34,110	-3,420	46,440	-5.90 (-16.79%)	29.25	62200.00	3,847	-	-	-	5,610
42,360	-1,110	29,220	-5.05 (-14.85%)	28.95	62300.00	6,066	923.80 (17.97%)	30	-	6,690
35,760	-210	37,890	-5.90 (-18.07%)	26.75	62400.00	6,754	-	-	-	5,040
301,290	-18,090	387,270	-5.80 (-18.41%)	25.7	62500.00	6,400	1131.60 (21.48%)	690	-90	28,110
43,350	-2,310	54,870	-4.90 (-16.75%)	24.35	62600.00	3,475.65	-	-	-	2,040
28,110	-1,470	12,780	-4.45 (-15.27%)	24.7	62700.00	6,700	-	-	-	1,710
40,980	9,930	27,330	-2.15 (-7.96%)	24.85	62800.00	3,800	-	-	-	1,440
31,380	4,110	13,890	-1.75 (-6.73%)	24.25	62900.00	4,032.25	-	-	-	1,530
419,580	-89,280	570,030	-3.65 (-14.99%)	20.7	63000.00	7,028.65	1326.35 (23.26%)	6,930	-1,500	42,750
36,630	-2,280	31,890	-4.65 (-18.86%)	20	63100.00	1,975	-	-	-	750
31,200	2,820	31,380	-1.35 (-5.95%)	21.35	63200.00	1,835.75	-	-	-	480
22,860	210	15,780	-0.85 (-3.84%)	21.3	63300.00	2,150	-	-	-	750
17,400	-1,380	9,660	-2.10 (-9.61%)	19.75	63400.00	2,153.6	-	-	-	780
190,710	-32,940	148,500	-1.60 (-7.77%)	19	63500.00	6,207.05	-	-	-	6,420
27,120	180	15,870	-1.90 (-9.27%)	18.6	63600.00	2,438.55	-	-	-	1,680
19,740	2,580	7,200	5.25 (26.58%)	25	63700.00	6,470	-	-	-	360
20,910	900	16,740	-0.10 (-0.52%)	19.1	63800.00	2,438.9	-	-	-	210
17,310	-1,050	7,650	-	17.8	63900.00	4,556.35	-	-	-	30
311,670	-900	240,810	-1.60 (-9.20%)	15.8	64000.00	7,751.95	998.40 (14.78%)	780	210	18,450
20,490	930	11,820	-1.45 (-8.66%)	15.3	64100.00	4,642.8	-	-	-	-
23,520	-660	7,020	-2.15 (-13.11%)	14.25	64200.00	4,748.05	-	-	-	-
9,750	510	4,650	-1.15 (-7.12%)	15	64300.00	4,841.25	-	-	-	-
9,360	-3,180	11,580	-0.35 (-2.24%)	15.25	64400.00	2,903.4	-	-	-	60
173,100	-7,020	124,470	-0.10 (-0.71%)	14	64500.00	8,167.9	-345.15 (-4.05%)	30	-	780
9,960	-2,310	6,780	-0.65 (-4.50%)	13.8	64600.00	5,197.55	-	-	-	-
9,630	1,560	10,350	0.20 (1.41%)	14.35	64700.00	5,292	-	-	-	-
9,120	600	3,120	-1.55 (-11.97%)	11.4	64800.00	5,399.45	-	-	-	-
10,650	-1,890	8,460	-0.50 (-3.86%)	12.45	64900.00	3,792	-	-	-	-
305,520	-23,700	135,450	0.05 (0.41%)	12.2	65000.00	9,080	1482.70 (19.52%)	1,500	930	96,360
10,590	-630	4,620	-0.45 (-3.75%)	11.55	65100.00	4,992.35	41.25 (0.83%)	-	-	30
11,370	-420	3,150	0.35 (3.12%)	11.55	65200.00	5,082.85	41.30 (0.82%)	-	-	30
5,340	300	3,120	0.75 (6.82%)	11.75	65300.00	-	-	-	-	-
6,300	-1,230	5,970	0.85 (8.37%)	11	65400.00	3,704.9	-	-	-	30
97,710	-3,210	51,870	-0.90 (-8.57%)	9.6	65500.00	8,300	-	-	-	300
5,760	-480	12,390	-0.25 (-2.43%)	10.05	65600.00	-	-	-	-	-
5,790	1,500	7,350	1.70 (17.71%)	11.3	65700.00	-	-	-	-	-
3,720	-540	2,670	0.05 (0.53%)	9.4	65800.00	-	-	-	-	-
11,640	-330	3,930	-	9.25	65900.00	-	-	-	-	-
166,500	240	66,150	0.40 (4.55%)	9.2	66000.00	9,988.7	1341.65 (15.52%)	3,330	-60	57,570
1,380	-	-	-	9.2	66100.00	-	-	-	-	-
6,600	-240	720	0.65 (7.78%)	9	66200.00	-	-	-	-	-
5,640	2,100	16,590	0.25 (3.23%)	8	66300.00	-	-	-	-	-
17,160	-600	3,000	-0.10 (-1.23%)	8	66400.00	-	-	-	-	-
32,790	-3,000	31,650	0.40 (5.30%)	7.95	66500.00	4,988.8	-	-	-	120
7,980	60	8,460	1.30 (18.06%)	8.5	66600.00	-	-	-	-	-
150,360	-3,960	218,370	0.20 (3.03%)	6.8	67000.00	10,900.45	1290.45 (13.43%)	390	150	30,480
72,060	12,990	1,486,020	0.15 (2.48%)	6.2	67500.00	5,958.6	-	-	-	2,310
129,780	630	49,650	-0.75 (-14.02%)	4.6	68000.00	11,800	1257.75 (11.93%)	240	-180	19,770
46,050	30	28,500	-0.60 (-12.00%)	4.4	68500.00	6,459.9	-	-	-	30
417,270	-2,340	71,550	-0.75 (-14.71%)	4.35	69000.00	12,820.4	1100.00 (9.39%)	360	-90	3,780

Option Chain

Option Chain

OI Charts