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 - 4.80
(11.94%) 		- - -
4,025 - - - 11,506.55 48000.00 - 4.80
(11.94%) 		- - -
- - - - - 49500.00 - 4.80
(11.94%) 		- - -
15,000 6,120 6,660 467.85
(5.53%) 		8,930 51000.00 31 -9.55
(-23.55%) 		1,650 810 1,980
360 - - - 8,102.7 51500.00 21.55 - - - 90
- - - - - 52000.00 46.25 -6.65
(-12.57%) 		750 390 2,730
- - - - - 52500.00 52.95 - - - 1,505
960 90 150 244.00
(3.77%) 		6,719 53000.00 51.2 -19.90
(-27.99%) 		1,830 900 1,650
30 - - - 6,187.05 53500.00 78 - - - 150
- - - - - 53800.00 - - - - -
- - - - - 53900.00 - - - - -
1,830 30 30 283.85
(5.39%) 		5,549.05 54000.00 - - - - -
- - - 283.85
(5.39%) 		- 54100.00 - - - - -
30 - - - 6,924 54200.00 - - - - -
30 - - - 5,418.9 54300.00 - - - - -
30 - - - 5,327.45 54400.00 - - - - -
150 - - - 5,228.5 54500.00 - - - - -
30 - - - 5,158.9 54600.00 - - - - -
30 - - - 5,064.2 54700.00 - - - - -
30 - - - 4,884.2 54800.00 - - - - -
30 - - -26.10
(-0.55%) 		4,737.55 54900.00 - - - - -
1,980 90 150 190.15
(3.73%) 		5,290.15 55000.00 137.85 -33.30
(-19.46%) 		7,650 720 10,800
30 - - - 4,707.8 55100.00 150 45.00
(42.86%) 		330 330 720
30 - - - 4,617.05 55200.00 160.75 42.75
(36.23%) 		150 150 570
30 - - - 4,527.65 55300.00 168.5 41.70
(32.89%) 		300 - 1,680
30 - - - 4,342.75 55400.00 194.25 - - - 660
425 30 30 8.60
(0.20%) 		4,350 55500.00 168.35 -40.15
(-19.26%) 		3,990 65 17,715
30 - - -17.55
(-0.42%) 		4,211.15 55600.00 - -40.15
(-19.26%) 		- - 150
30 - - -15.50
(-0.37%) 		4,122.15 55700.00 213.9 -3.65
(-1.68%) 		180 180 330
30 - - - 4,082.6 55800.00 186.05 - - - 270
30 - - -16.30
(-0.41%) 		3,944.95 55900.00 240.4 2.10
(0.88%) 		150 150 270
- - - - - 56000.00 215.95 -53.20
(-19.77%) 		16,200 5,820 21,600
- - - - - 56100.00 258.6 -2.50
(-0.96%) 		150 150 270
- - - - - 56200.00 259.7 -13.70
(-5.01%) 		120 120 240
- - - - - 56300.00 286.05 - - - 150
- - - - - 56400.00 299.25 - - - 120
- - - - - 56500.00 258.75 -62.95
(-19.57%) 		23,790 8,910 25,170
- - - - - 56600.00 290.9 -289.25
(-49.86%) 		3,510 1,650 1,650
- - - - - 56700.00 307.2 -8.15
(-2.58%) 		60 30 150
- - - - - 56800.00 335.9 -292.05
(-46.51%) 		120 120 120
- - - - - 56900.00 387.8 - - - 300
17,015 -30 540 186.60
(6.33%) 		3,134.1 57000.00 333.65 -76.85
(-18.72%) 		120,810 1,450 150,100
60 - - - 2,934.85 57100.00 386.95 - - - 180
30 - - - 2,856.65 57200.00 348.15 - - - 120
- - - - - 57300.00 403.45 9.55
(2.42%) 		30 -30 150
120 - - - 2,945.4 57400.00 - 9.55
(2.42%) 		- - -
870 -30 120 154.00
(5.85%) 		2,784.9 57500.00 410.4 -100.80
(-19.72%) 		21,030 2,280 53,070
120 - - - 2,823.45 57600.00 - -100.80
(-19.72%) 		- - -
120 - - - 2,678.15 57700.00 497.8 -48.65
(-8.90%) 		120 - 450
120 - - - 2,602.4 57800.00 - -48.65
(-8.90%) 		- - -
90 - - - 2,600.4 57900.00 - -48.65
(-8.90%) 		- - -
6,390 120 1,770 201.60
(9.06%) 		2,426.05 58000.00 517.3 -121.55
(-19.03%) 		28,980 900 75,510
60 - - - 2,945.1 58100.00 490.05 -161.95
(-24.84%) 		60 60 300
120 30 30 -358.95
(-13.50%) 		2,300 58200.00 535 -149.65
(-21.86%) 		60 30 270
210 30 90 120.00
(5.91%) 		2,150 58300.00 - -149.65
(-21.86%) 		- - -
30 - - 2.65
(0.14%) 		1,939.3 58400.00 - -149.65
(-21.86%) 		- - -
12,325 220 7,140 265.95
(13.88%) 		2,182.6 58500.00 640.3 -154.10
(-19.40%) 		19,560 -2,220 89,745
60 - - - 1,841.5 58600.00 829.3 -1.10
(-0.13%) 		- - 90
270 - 180 301.35
(16.70%) 		2,106.2 58700.00 861.25 -1.50
(-0.17%) 		- - 30
2,340 - 480 304.00
(18.19%) 		1,975 58800.00 - -1.50
(-0.17%) 		- - -
90 - - - 1,690.8 58900.00 547.7 - - - 150
- - - - - 59000.00 785.5 -181.60
(-18.78%) 		34,290 5,280 28,260
- - - - - 59100.00 1,050 - - - 750
- - - - - 59200.00 899.2 -104.25
(-10.39%) 		420 150 1,020
- - - - - 59300.00 1,105.75 26.80
(2.48%) 		- - 570
- - - - - 59400.00 1,167.45 - - - 360
- - - - - 59500.00 1,013.05 -190.00
(-15.79%) 		8,130 270 19,620
- - - - - 59600.00 1,276.5 - - - 1,200
- - - - - 59700.00 995.9 -315.90
(-24.08%) 		150 30 3,060
- - - - - 59800.00 1,160.2 -107.35
(-8.47%) 		480 120 810
- - - - - 59900.00 1,180 -160.15
(-11.95%) 		30 - 270
105,915 2,185 42,630 202.20
(19.03%) 		1,265 60000.00 - - - - -
2,640 90 510 125.70
(12.03%) 		1,170.7 60100.00 - - - - -
2,100 150 390 152.15
(15.14%) 		1,157.15 60200.00 - - - - -
990 - 60 -35.80
(-3.15%) 		1,100 60300.00 - - - - -
1,290 -210 600 -24.20
(-2.45%) 		963.6 60400.00 - - - - -
16,050 3,300 8,370 184.25
(22.59%) 		1,000 60500.00 - - - - -
210 - - - 1,000 60600.00 - - - - -
750 - 30 66.90
(7.17%) 		1,000.1 60700.00 - - - - -
840 - 60 139.60
(19.65%) 		850 60800.00 - - - - -
330 - - - 687.8 60900.00 - - - - -
31,830 1,320 18,030 151.40
(23.52%) 		795 61000.00 1,710 -308.50
(-15.28%) 		3,870 -480 12,450
420 - 120 183.25
(28.33%) 		830 61100.00 - -308.50
(-15.28%) 		- - -
630 - - - 610.15 61200.00 2,086.25 -0.90
(-0.04%) 		- - 30
240 - - - 581.25 61300.00 2,146.15 - - - 30
300 -30 30 158.95
(29.76%) 		693 61400.00 2,227.15 - - - 60
36,205 30 13,530 116.65
(23.64%) 		610.1 61500.00 2,124.8 -272.50
(-11.37%) 		510 -150 25,115
450 - - - 494.85 61600.00 2,599.5 - - - 60
690 - - 0.25
(0.06%) 		435 61700.00 2,425.85 - - - 60
570 - - -8.15
(-1.87%) 		426.65 61800.00 2,748.7 - - - 60
540 - - - 420.3 61900.00 2,824.95 - - - 90
- - - - - 62000.00 2,521.85 68.05
(2.77%) 		4,950 2,880 3,930
- - - - - 62100.00 2,726.8 - - - 180
- - - - - 62200.00 2,800.3 - - - 30
- - - - - 62300.00 2,882.6 - - - 150
- - - - - 62400.00 2,995 -1.50
(-0.05%) 		- - 150
- - - - - 62500.00 2,793.75 54.15
(1.98%) 		180 - 750
- - - - - 62600.00 3,102.3 -27.00
(-0.86%) 		- - 150
- - - - - 62700.00 3,239.2 -1.50
(-0.05%) 		- - 120
- - - - - 62800.00 3,281.35 - - - 30
- - - - - 62900.00 3,364.85 - - - 60
59,850 6,420 44,310 45.05
(21.36%) 		256 63000.00 3,200 -293.50
(-8.40%) 		1,320 660 1,590
- - - 45.05
(21.36%) 		- 63100.00 3,532.1 - - - 60
- - - 45.05
(21.36%) 		- 63200.00 3,617.75 - - - 60
- - - 45.05
(21.36%) 		- 63300.00 3,709.5 - - - 30
- - - 45.05
(21.36%) 		- 63400.00 3,379.25 -417.40
(-10.99%) 		60 30 60
- - - 45.05
(21.36%) 		- 63500.00 3,670 -217.00
(-5.58%) 		120 60 90
- - - 45.05
(21.36%) 		- 63600.00 3,546.2 -429.25
(-10.80%) 		60 30 60
- - - 45.05
(21.36%) 		- 63700.00 4,065.25 - - - 30
- - - 45.05
(21.36%) 		- 63800.00 4,124.75 - - - 30
- - - 45.05
(21.36%) 		- 63900.00 4,244.15 - - - 30
- - - 45.05
(21.36%) 		- 64000.00 - - - - -
10,470 990 1,710 34.80
(36.55%) 		130 64100.00 - - - - -
- - - 34.80
(36.55%) 		- 64200.00 - - - - -
- - - 34.80
(36.55%) 		- 64300.00 - - - - -
- - - 34.80
(36.55%) 		- 64400.00 - - - - -
- - - 34.80
(36.55%) 		- 64500.00 - - - - -
- - - 34.80
(36.55%) 		- 64600.00 - - - - -
- - - 34.80
(36.55%) 		- 64700.00 - - - - -
- - - 34.80
(36.55%) 		- 64800.00 - - - - -
- - - 34.80
(36.55%) 		- 64900.00 - - - - -
- - - 34.80
(36.55%) 		- 65000.00 5,100 -166.90
(-3.17%) 		180 120 150
- - - 34.80
(36.55%) 		- 65100.00 4,876.5 -547.60
(-10.10%) 		60 - 30
- - - 34.80
(36.55%) 		- 65200.00 4,964.95 -463.40
(-8.54%) 		60 30 30
- - - 34.80
(36.55%) 		- 65500.00 5,747.2 - - - 30
- - - - - 66000.00 5,400 - - - 90
- - - - - 66500.00 6,237.8 -327.00
(-4.98%) 		60 30 30
- - - 4.80
(11.94%) 		- 67000.00 7,000 -16.75
(-0.24%) 		120 120 120
- - - 4.80
(11.94%) 		- 67500.00 - -16.75
(-0.24%) 		- - -
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