English
Specials
Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
you are here:

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
825 - 150 25.95
(1.24%) 		2,114.3 22700.00 2.2 -0.45
(-16.98%) 		518,850 - 105,000
75 75 75 35.85
(1.77%) 		2,060.95 22750.00 2.35 -0.15
(-6.00%) 		34,425 - 24,300
- 75 - - 1,981.8 22800.00 2.5 -0.15
(-5.66%) 		539,550 - 33,075
- 75 - - 1,925.05 22850.00 2.45 -0.35
(-12.50%) 		14,250 - 3,900
150 - 75 48.10
(2.57%) 		1,919.7 22900.00 2.7 -0.15
(-5.26%) 		211,575 - 37,200
75 - 75 41.95
(2.31%) 		1,860.25 22950.00 2.45 -0.60
(-19.67%) 		31,350 - 10,275
150 - 150 21.10
(1.19%) 		1,788.85 23000.00 2.9 -0.30
(-9.37%) 		847,950 - 212,325
75 - - - 1,718.3 23050.00 2.85 -0.35
(-10.94%) 		35,475 - 14,250
75 - 75 22.90
(1.37%) 		1,691.35 23100.00 3.1 -0.15
(-4.62%) 		267,000 - 40,800
75 - - - 1,618.7 23150.00 3.15 -0.10
(-3.08%) 		86,700 - 9,450
75 - 375 60.90
(3.88%) 		1,630 23200.00 3.45 -0.15
(-4.17%) 		550,800 - 107,775
75 - 75 19.85
(1.29%) 		1,555.75 23250.00 3.65 -0.10
(-2.67%) 		90,675 - 20,700
75 - 75 7.20
(0.48%) 		1,501.3 23300.00 3.95 - 455,325 - 174,300
75 - 75 19.95
(1.39%) 		1,456.6 23350.00 4.15 0.15
(3.75%) 		95,325 - 14,775
375 - 600 29.30
(2.11%) 		1,421.1 23400.00 4.5 0.15
(3.45%) 		1,027,650 - 138,675
150 - 75 2.65
(0.19%) 		1,362.7 23450.00 5 0.15
(3.09%) 		109,500 - 17,625
225 - 900 -2.00
(-0.16%) 		1,288 23500.00 5.25 0.05
(0.96%) 		1,801,350 - 452,400
150 - 75 -10.20
(-0.81%) 		1,244.7 23550.00 5.45 -0.05
(-0.91%) 		147,675 - 14,025
450 - 225 51.70
(4.42%) 		1,221.7 23600.00 5.85 -0.15
(-2.50%) 		1,654,875 - 146,625
150 - 75 -12.85
(-1.11%) 		1,143.75 23650.00 6.45 -0.05
(-0.77%) 		442,200 - 14,625
300 - 2,475 32.15
(2.99%) 		1,106.1 23700.00 6.85 -0.25
(-3.52%) 		2,085,900 - 139,950
150 - 450 4.20
(0.39%) 		1,071.25 23750.00 7.7 -0.05
(-0.65%) 		312,375 - 33,450
825 - 4,425 38.90
(3.85%) 		1,048.9 23800.00 8.2 -0.35
(-4.09%) 		2,567,850 - 314,400
225 - 75 -12.90
(-1.33%) 		960.55 23850.00 8.85 -0.55
(-5.85%) 		532,725 - 94,950
750 - 3,975 -3.90
(-0.43%) 		894 23900.00 9.65 -1.00
(-9.39%) 		2,799,300 - 241,425
300 - 600 -0.10
(-0.01%) 		876.65 23950.00 11.1 -1.30
(-10.48%) 		881,475 - 92,100
70,800 - 131,475 24.25
(3.04%) 		821.05 24000.00 12.2 -1.95
(-13.78%) 		6,059,925 - 794,775
150 - 225 -63.50
(-8.36%) 		695.7 24050.00 13.7 -2.40
(-14.91%) 		666,900 - 92,550
27,000 - 24,675 26.35
(3.80%) 		719 24100.00 15.45 -3.30
(-17.60%) 		2,862,450 - 263,100
150 - 5,100 0.45
(0.07%) 		659.95 24150.00 17.5 -3.75
(-17.65%) 		1,151,775 - 58,350
36,375 - 51,675 23.75
(3.94%) 		627.2 24200.00 20.5 -4.85
(-19.13%) 		4,629,450 - 474,750
1,575 - 2,475 -2.25
(-0.39%) 		576.4 24250.00 23.2 -6.05
(-20.68%) 		2,491,800 - 118,350
34,125 - 73,725 17.90
(3.46%) 		535.85 24300.00 27.45 -6.80
(-19.85%) 		5,861,475 - 399,525
3,300 - 16,200 4.20
(0.90%) 		471.85 24350.00 31.75 -8.55
(-21.22%) 		3,329,775 - 141,450
44,625 - 228,450 21.50
(5.05%) 		447.5 24400.00 37.45 -10.15
(-21.32%) 		7,125,075 - 586,350
9,900 - 161,400 22.10
(5.83%) 		401.25 24450.00 44.35 -12.30
(-21.71%) 		3,622,950 - 170,775
386,100 - 1,586,325 12.10
(3.48%) 		360.25 24500.00 52.7 -13.85
(-20.81%) 		8,821,800 - 873,450
49,950 - 310,350 11.80
(3.80%) 		322.15 24550.00 62.6 -15.70
(-20.05%) 		3,379,950 - 200,025
411,075 - 2,784,525 8.10
(2.94%) 		283.35 24600.00 75.65 -16.65
(-18.04%) 		7,383,525 - 764,550
102,450 - 1,776,900 7.05
(2.92%) 		248.5 24650.00 89.75 -18.65
(-17.20%) 		4,204,125 - 186,750
566,325 - 7,861,875 5.00
(2.38%) 		215.15 24700.00 106.15 -21.10
(-16.58%) 		9,066,975 - 624,600
258,000 - 3,558,000 2.35
(1.29%) 		184.6 24750.00 124.55 -22.90
(-15.53%) 		3,400,875 - 160,500
940,800 - 11,071,500 0.25
(0.16%) 		156 24800.00 145.7 -25.80
(-15.04%) 		8,097,375 - 615,150
251,550 - 3,858,000 0.05
(0.04%) 		131.65 24850.00 170.1 -27.85
(-14.07%) 		1,926,150 - 118,350
626,400 - 7,012,800 -1.65
(-1.49%) 		109.2 24900.00 198.4 -28.95
(-12.73%) 		3,241,575 - 255,825
434,400 - 3,459,975 -1.80
(-1.94%) 		91 24950.00 230.1 -30.40
(-11.67%) 		400,350 - 82,425
1,817,250 - 12,533,475 -2.50
(-3.27%) 		74.05 25000.00 262.3 -30.85
(-10.52%) 		1,921,200 - 428,700
338,025 - 3,717,075 -3.15
(-5.00%) 		59.85 25050.00 298.5 -36.75
(-10.96%) 		156,825 - 14,250
816,600 - 7,668,450 -3.25
(-6.30%) 		48.3 25100.00 339 -29.05
(-7.89%) 		196,800 - 69,150
247,425 - 2,907,675 -4.25
(-9.87%) 		38.8 25150.00 378 -34.55
(-8.37%) 		39,525 - 6,825
1,655,625 - 9,898,125 -4.00
(-11.30%) 		31.4 25200.00 418.75 -30.85
(-6.86%) 		239,850 - 83,100
313,875 - 3,157,725 -3.50
(-12.37%) 		24.8 25250.00 465.65 -26.20
(-5.33%) 		15,375 - 3,000
660,675 - 4,726,950 -3.25
(-14.13%) 		19.75 25300.00 510 -32.20
(-5.94%) 		99,675 - 53,475
105,225 - 1,749,600 -2.75
(-14.71%) 		15.95 25350.00 555.95 -17.75
(-3.09%) 		9,750 - 1,275
433,500 - 3,786,225 -2.70
(-17.53%) 		12.7 25400.00 599.95 -29.70
(-4.72%) 		33,525 - 16,875
113,325 - 1,412,250 -2.15
(-17.06%) 		10.45 25450.00 659.25 -11.45
(-1.71%) 		3,600 - 900
1,249,050 - 6,032,550 -1.75
(-16.51%) 		8.85 25500.00 701.15 -24.40
(-3.36%) 		66,300 - 21,750
93,225 - 1,500,150 -1.40
(-16.47%) 		7.1 25550.00 733.15 -18.05
(-2.40%) 		75 - 225
531,900 - 2,358,225 -1.05
(-14.58%) 		6.15 25600.00 810 -26.50
(-3.17%) 		7,650 - 2,325
67,575 - 755,925 -0.75
(-12.20%) 		5.4 25650.00 853.55 17.20
(2.06%) 		75 - 225
429,450 - 1,600,650 -0.80
(-15.24%) 		4.45 25700.00 905.7 20.75
(2.34%) 		6,600 - 375
101,250 - 408,450 -0.50
(-11.11%) 		4 25750.00 956.75 3.95
(0.41%) 		75 - 150
301,500 - 1,033,800 -0.55
(-13.41%) 		3.55 25800.00 975 -35.00
(-3.47%) 		1,875 - 1,800
32,550 - 142,200 -0.50
(-13.70%) 		3.15 25850.00 1,032.7 -13.40
(-1.28%) 		225 - 150
129,000 - 709,500 -0.40
(-12.50%) 		2.8 25900.00 1,166.95 53.35
(4.79%) 		3,975 - 525
55,425 - 66,825 -0.55
(-18.64%) 		2.4 25950.00 1,147.3 7.40
(0.65%) 		150 - 150
683,775 - 2,014,275 -0.35
(-12.73%) 		2.4 26000.00 1,205 76.00
(6.73%) 		3,225 - 1,800
43,725 - 89,550 -0.20
(-8.33%) 		2.2 26050.00 1,246.5 5.45
(0.44%) 		150 - 150
110,475 - 565,650 -0.30
(-13.64%) 		1.9 26100.00 1,281.3 -31.50
(-2.40%) 		150 - 300
10,650 - 27,000 -0.35
(-16.67%) 		1.75 26150.00 1,345.7 - 150 - 150
127,650 - 274,725 -0.30
(-15.38%) 		1.65 26200.00 1,380 -12.45
(-0.89%) 		75 - 150
16,950 - 95,625 -0.20
(-11.43%) 		1.55 26250.00 1,446.2 1.15
(0.08%) 		150 - 150
49,200 - 314,700 -0.25
(-16.13%) 		1.3 26300.00 1,495.25 2.95
(0.20%) 		75 - 150
6,300 - 4,275 -0.15
(-10.00%) 		1.35 26350.00 1,544.95 3.45
(0.22%) 		75 - 150
22,650 - 194,400 -0.10
(-7.41%) 		1.25 26400.00 1,571.35 -56.55
(-3.47%) 		75 - 525
3,900 - 10,875 -0.10
(-8.00%) 		1.15 26450.00 1,644.55 -30.65
(-1.83%) 		75 - 375
455,625 - 640,125 -0.15
(-13.64%) 		0.95 26500.00 1,683.35 -40.15
(-2.33%) 		300 - 675
16,800 - 36,825 -0.10
(-8.70%) 		1.05 26550.00 1,740.3 -34.45
(-1.94%) 		75 - 375
21,450 - 57,375 -0.15
(-15.00%) 		0.85 26600.00 1,801.9 -22.65
(-1.24%) 		300 - 375
12,300 - 42,825 -0.10
(-9.52%) 		0.95 26650.00 1,840.25 -34.15
(-1.82%) 		75 - 375
27,675 - 33,000 -0.20
(-19.05%) 		0.85 26700.00 1,887.4 -39.05
(-2.03%) 		75 - 300
3,975 - 46,275 -0.15
(-15.79%) 		0.8 26750.00 1,955.85 -18.15
(-0.92%) 		150 - 375
215,475 - 129,000 -0.10
(-11.11%) 		0.8 26800.00 2,003.85 -20.30
(-1.00%) 		150 - 300
55,275 - 10,200 -0.05
(-5.56%) 		0.85 26850.00 2,030.6 -45.35
(-2.18%) 		300 - 300
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