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
140 - - - 3,092 11100.00 0.5 - - - 26,460
- - - - - 11200.00 0.7 - - - 4,620
- - - - - 11300.00 1.15 - - - 4,340
- - - - - 11400.00 0.95 - 140 - 2,660
840 - - - 2,400 11500.00 0.6 -0.40
(-40.00%) 		980 6,160 16,380
- - - - - 11600.00 2 - - - 1,680
- - - - - 11700.00 1 - - - 1,820
- - - - - 11800.00 3.55 -0.55
(-13.41%) 		- - 1,260
- - - - - 11850.00 1.15 - - - 15,120
- - - - - 11875.00 1.5 - - - 3,360
- - - - - 11900.00 0.75 -0.20
(-21.05%) 		140 -420 5,320
- - - - - 11925.00 1.7 - - - 5,320
- - - - - 11950.00 1.05 - - - 6,720
- - - - - 11975.00 1.9 - - - 5,180
560 -140 140 34.15
(1.75%) 		1,989.85 12000.00 0.7 -0.35
(-33.33%) 		21,280 -13,440 89,180
- - - 34.15
(1.75%) 		- 12025.00 2.8 - - - 1,960
- - - 34.15
(1.75%) 		- 12050.00 1.2 - - - 1,820
- - - 34.15
(1.75%) 		- 12075.00 4.1 - - - 2,100
980 -980 - - 1,835 12100.00 1.2 - - - 980
- - - - - 12125.00 4.05 - - - 1,960
- - - - - 12150.00 1.4 - - - 2,380
- - - - - 12175.00 3.85 - - - 1,960
- - - - - 12200.00 2.5 - - 420 3,640
- - - - - 12225.00 5.2 - - - 1,400
- - - - - 12250.00 3.1 - - - 2,800
- - - - - 12275.00 2.15 0.35
(19.44%) 		140 - 1,820
- - - - - 12300.00 0.95 -0.35
(-26.92%) 		5,740 1,120 17,780
- - - - - 12325.00 5.15 - - - 1,120
- - - - - 12350.00 4.15 - - - 980
- - - - - 12375.00 3.75 - - - 1,540
- - - - - 12400.00 1.1 - - - 10,500
- - - - - 12425.00 3.95 - - - 1,960
- - - - - 12450.00 1.7 - - 420 4,760
- - - - - 12475.00 3.85 - - - 5,740
24,500 - - - 1,265.75 12500.00 0.9 -0.55
(-37.93%) 		97,860 -19,740 249,900
- - - - - 12525.00 2.9 - - - 4,900
- - - - - 12550.00 1.95 - - 560 2,100
- - - - - 12575.00 2.05 - - - 1,820
- - - - - 12600.00 0.9 -0.70
(-43.75%) 		31,220 12,040 49,560
- - - - - 12625.00 3.2 - - 1,820 3,640
- - - - - 12650.00 2 - - 1,960 7,000
- - - - - 12675.00 4.45 - - 3,640 4,900
- - - - - 12700.00 1.05 -0.55
(-34.37%) 		20,300 -6,440 101,640
- - - - - 12725.00 1.7 - 140 4,060 7,000
- - - - - 12750.00 1.2 -0.60
(-33.33%) 		140 1,400 10,220
- - - - - 12775.00 1.9 - - - 2,800
- - - - - 12800.00 1.1 -0.60
(-35.29%) 		36,960 -140 221,620
- - - - - 12825.00 1.8 - - - 11,200
- - - - - 12850.00 1.4 -0.65
(-31.71%) 		7,840 8,120 17,080
- - - - - 12875.00 1.9 0.10
(5.56%) 		7,140 4,620 9,660
140 - - -0.05
(-0.01%) 		860.5 12900.00 1.25 -0.80
(-39.02%) 		62,860 6,720 107,240
- - - -0.05
(-0.01%) 		- 12925.00 4.35 -0.55
(-11.22%) 		- 2,660 6,580
- - - -0.05
(-0.01%) 		- 12950.00 1.55 -0.55
(-26.19%) 		9,520 7,140 32,340
- - - -0.05
(-0.01%) 		- 12975.00 3.3 1.25
(60.98%) 		- -9,660 28,000
18,760 -13,020 420 40.00
(4.22%) 		987.7 13000.00 1.4 -0.75
(-34.88%) 		314,860 -86,800 1,187,480
- - - 40.00
(4.22%) 		- 13025.00 2.6 0.30
(13.04%) 		- - 2,380
- - - 40.00
(4.22%) 		- 13050.00 1.45 -0.80
(-35.56%) 		15,260 6,720 29,960
- - - 40.00
(4.22%) 		- 13075.00 2.15 -0.60
(-21.82%) 		- -140 6,300
- - - 40.00
(4.22%) 		- 13100.00 1.45 -0.75
(-34.09%) 		154,140 5,600 500,080
- - - 40.00
(4.22%) 		- 13125.00 2.8 - - 700 5,180
- - - - 604.25 13150.00 1.75 -0.75
(-30.00%) 		16,520 -19,740 41,300
420 - - - 616.25 13175.00 3.05 0.25
(8.93%) 		140 2,520 7,840
2,380 -280 - - 766 13200.00 1.7 -1.05
(-38.18%) 		210,140 -26,320 637,840
1,400 - - - 629.45 13225.00 2.05 -1.00
(-32.79%) 		560 -140 4,200
1,400 - - - 674.85 13250.00 1.7 -1.40
(-45.16%) 		70,280 -7,560 132,580
560 140 280 25.65
(3.70%) 		719.75 13275.00 1.85 -1.60
(-46.38%) 		700 -2,380 6,720
3,500 -700 - - 638.9 13300.00 2.05 -1.50
(-42.25%) 		189,000 51,940 486,640
420 - - - 457.6 13325.00 2.4 -1.60
(-40.00%) 		4,060 2,940 18,760
280 - - - 350 13350.00 2.55 -1.60
(-38.55%) 		46,760 16,240 102,340
- - - - - 13375.00 2.95 -1.75
(-37.23%) 		3,780 5,740 17,220
8,680 -140 700 27.05
(4.74%) 		598.3 13400.00 3 -2.00
(-40.00%) 		248,220 75,460 645,820
1,120 560 - - 506.65 13425.00 3.35 -2.15
(-39.09%) 		22,400 1,680 11,900
1,540 - - - 412 13450.00 3.5 -2.30
(-39.66%) 		148,680 15,400 189,420
1,120 980 - - 487 13475.00 4 -2.60
(-39.39%) 		31,080 6,440 21,140
174,020 56,140 7,420 25.65
(5.47%) 		495 13500.00 4.2 -3.00
(-41.67%) 		652,820 -60,760 771,120
4,060 - - - 298.25 13525.00 4.9 -3.20
(-39.51%) 		42,840 37,240 56,560
18,340 -420 - - 460.6 13550.00 5.25 -3.60
(-40.68%) 		243,320 -113,680 87,500
7,840 -140 - - 405 13575.00 5.85 -4.40
(-42.93%) 		15,260 9,100 39,620
116,760 -27,860 11,480 23.75
(6.36%) 		397 13600.00 6.5 -5.20
(-44.44%) 		511,560 -23,800 660,240
7,560 -700 - - 313 13625.00 7.6 -5.35
(-41.31%) 		46,760 17,920 60,760
79,100 -420 980 60.50
(20.82%) 		351.1 13650.00 8.4 -6.80
(-44.74%) 		484,260 -97,020 133,560
21,980 -1,120 - - 275.85 13675.00 9.9 -8.00
(-44.69%) 		39,200 23,380 69,020
212,520 7,000 12,880 13.80
(4.89%) 		296.2 13700.00 11.2 -9.30
(-45.37%) 		616,000 -7,840 735,420
15,680 -1,540 1,120 33.90
(13.89%) 		277.9 13725.00 13.3 -11.30
(-45.93%) 		42,280 27,860 70,560
61,180 22,260 1,960 11.75
(4.91%) 		251.15 13750.00 15.6 -12.05
(-43.58%) 		304,640 152,740 287,840
22,400 6,720 7,840 11.65
(5.34%) 		230 13775.00 18.5 -13.75
(-42.64%) 		55,440 4,620 42,980
615,160 319,900 150,500 12.00
(6.02%) 		211.2 13800.00 22.1 -15.30
(-40.91%) 		900,480 208,740 790,020
85,680 57,260 1,540 14.10
(7.78%) 		195.45 13825.00 26.55 -16.75
(-38.68%) 		227,500 -420 51,940
274,400 235,620 17,360 6.95
(4.30%) 		168.55 13850.00 31.45 -18.80
(-37.41%) 		479,920 30,660 120,540
80,780 65,100 22,400 10.70
(7.33%) 		156.7 13875.00 38.1 -19.70
(-34.08%) 		209,300 11,480 44,100
1,281,000 899,360 618,380 5.90
(4.58%) 		134.85 13900.00 44.35 -21.50
(-32.65%) 		1,272,600 249,480 823,060
136,500 75,460 216,300 4.05
(3.56%) 		117.85 13925.00 52.4 -24.00
(-31.41%) 		395,080 -3,360 44,800
380,100 190,820 807,520 2.20
(2.20%) 		102.1 13950.00 61.2 -25.85
(-29.70%) 		849,940 -20,860 150,780
197,260 110,600 447,300 0.60
(0.69%) 		87.45 13975.00 72.45 -26.25
(-26.60%) 		300,020 980 34,860
1,705,340 603,120 1,510,600 -0.45
(-0.60%) 		74.15 14000.00 84.1 -27.90
(-24.91%) 		989,380 144,060 823,900
81,340 19,180 274,680 -0.75
(-1.18%) 		62.95 14025.00 100 -25.75
(-20.48%) 		18,060 6,300 27,440
668,640 435,120 1,236,760 -2.10
(-3.82%) 		52.9 14050.00 113.4 -28.35
(-20.00%) 		78,680 41,580 82,880
82,460 26,460 119,420 -2.90
(-6.26%) 		43.4 14075.00 130.75 -28.00
(-17.64%) 		3,220 -840 9,240
785,960 157,360 937,160 -3.50
(-9.00%) 		35.4 14100.00 145.65 -30.45
(-17.29%) 		121,940 -2,940 249,340
67,900 35,420 79,520 -3.95
(-12.15%) 		28.55 14125.00 172 -26.05
(-13.15%) 		140 -140 13,020
191,380 27,440 438,200 -3.80
(-14.37%) 		22.65 14150.00 183 -33.20
(-15.36%) 		24,360 560 23,800
110,180 90,860 42,840 -3.95
(-18.16%) 		17.8 14175.00 204 -28.35
(-12.20%) 		2,660 -1,960 5,600
847,140 147,560 561,400 -4.10
(-22.16%) 		14.4 14200.00 225.65 -27.95
(-11.02%) 		26,180 3,080 32,760
34,860 16,100 45,780 -4.10
(-27.89%) 		10.6 14225.00 272 - - - 3,780
223,020 51,100 210,700 -3.30
(-27.39%) 		8.75 14250.00 292 -7.25
(-2.42%) 		- - 8,540
45,500 21,560 45,640 -3.25
(-32.34%) 		6.8 14275.00 468.05 - - - 3,640
802,760 243,320 350,840 -2.45
(-30.43%) 		5.6 14300.00 323 -22.40
(-6.49%) 		980 -1,260 29,540
34,160 13,580 46,200 -2.45
(-36.84%) 		4.2 14325.00 347.25 -0.40
(-0.12%) 		- - 560
98,560 -20,160 125,580 -1.90
(-36.54%) 		3.3 14350.00 - -0.40
(-0.12%) 		- - -
37,800 26,880 2,380 -1.65
(-36.26%) 		2.9 14375.00 412.65 - - - -
560,140 -43,960 266,140 -1.50
(-38.96%) 		2.35 14400.00 442 - - -140 11,340
11,620 3,500 24,640 -0.95
(-30.16%) 		2.2 14425.00 - - - - -
95,340 20,440 58,520 -0.95
(-35.85%) 		1.7 14450.00 438.25 - - - 140
11,340 4,200 15,120 -0.60
(-24.00%) 		1.9 14475.00 - - - - -
1,075,760 -120,540 300,580 -0.80
(-34.04%) 		1.55 14500.00 510 -61.60
(-10.78%) 		1,120 -560 23,800
19,880 -1,680 2,380 -0.45
(-21.43%) 		1.65 14525.00 - -61.60
(-10.78%) 		- - -
38,080 -13,160 36,120 -0.55
(-30.56%) 		1.25 14550.00 - -61.60
(-10.78%) 		- - -
2,660 -16,940 18,760 -0.60
(-31.58%) 		1.3 14575.00 - -61.60
(-10.78%) 		- - -
336,700 -2,660 180,040 -0.45
(-32.14%) 		0.95 14600.00 - -61.60
(-10.78%) 		- - -
5,740 280 7,000 -0.70
(-38.89%) 		1.1 14625.00 - -61.60
(-10.78%) 		- - -
24,220 - 1,680 -0.45
(-33.33%) 		0.9 14650.00 - -61.60
(-10.78%) 		- - -
2,240 -560 140 - 1.25 14675.00 - -61.60
(-10.78%) 		- - -
351,680 -39,060 83,720 -0.35
(-30.43%) 		0.8 14700.00 - -61.60
(-10.78%) 		- - -
3,080 - - - 2.25 14725.00 - -61.60
(-10.78%) 		- - -
2,660 -3,080 - -0.15
(-13.04%) 		1 14750.00 - -61.60
(-10.78%) 		- - -
2,100 2,100 - -0.15
(-13.04%) 		- 14775.00 - -61.60
(-10.78%) 		- - -
349,580 -55,580 101,780 -0.50
(-43.48%) 		0.65 14800.00 950 - - - 140
420 - - - 1 14825.00 - - - - -
69,160 -10,640 60,060 -0.45
(-42.86%) 		0.6 14900.00 - - - - -
620,340 -35,280 104,300 -0.55
(-44.00%) 		0.7 15000.00 1,029.05 - - 140 47,180
8,120 -3,640 10,080 -0.60
(-50.00%) 		0.6 15100.00 - - - - -
5,880 3,640 2,520 -0.35
(-30.43%) 		0.8 15200.00 - - - - -
13,720 700 2,660 -0.40
(-36.36%) 		0.7 15300.00 - - - - -
10,640 6,160 12,460 -0.25
(-25.00%) 		0.75 15400.00 - - - - -
92,120 3,780 1,400 -0.10
(-13.33%) 		0.65 15500.00 1,382.45 - - - 1,540
15,540 700 840 0.30
(50.00%) 		0.9 15600.00 - - - - -
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