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
- 115,275 - -1.00
(-7.33%) 		- 22700.00 12.65 -1.00
(-7.33%) 		346,575 115,275 330,225
- -23,100 - 6.35
(12.41%) 		- 22750.00 16 1.45
(9.97%) 		375 150 6,150
2,025 225 225 143.45
(4.85%) 		3,099 22800.00 15.95 -0.60
(-3.63%) 		13,125 1,275 26,850
- 225 - 143.45
(4.85%) 		- 22850.00 16.3 1.45
(9.76%) 		75 - 2,250
- 717,450 - 6.50
(11.27%) 		- 22900.00 18.85 3.75
(24.83%) 		3,900 -1,275 14,850
- 717,450 - 6.50
(11.27%) 		- 22950.00 19.85 4.95
(33.22%) 		75 75 1,725
198,375 77,400 77,325 109.55
(3.96%) 		2,876.8 23000.00 17.5 0.95
(5.74%) 		579,075 67,800 761,925
75 - 75 957.70
(50.94%) 		2,837.7 23050.00 18.55 - - - 2,025
- 4,425 - 7.60
(11.08%) 		- 23100.00 21.4 4.90
(29.70%) 		5,250 -1,575 11,475
- 4,425 - 7.60
(11.08%) 		- 23150.00 19 - - - 675
600 - 75 380.95
(16.48%) 		2,692.15 23200.00 19.8 0.65
(3.39%) 		34,050 4,575 79,500
150 75 75 813.55
(44.46%) 		2,643.55 23250.00 55.2 - - - 1,125
300 75 150 296.10
(12.87%) 		2,596.1 23300.00 20.65 0.15
(0.73%) 		41,700 9,750 80,175
75 75 75 828.30
(48.18%) 		2,547.45 23350.00 21 - - - 2,025
- -1,950 - 6.05
(5.08%) 		- 23400.00 22 0.80
(3.77%) 		32,550 -300 89,475
2,250 - 75 478.95
(24.31%) 		2,448.95 23450.00 24 0.90
(3.90%) 		6,975 2,250 5,250
23,100 300 6,225 104.00
(4.54%) 		2,393 23500.00 25.4 2.30
(9.96%) 		682,350 -16,275 698,700
75 75 75 781.65
(49.78%) 		2,351.85 23550.00 29 5.55
(23.67%) 		750 -150 3,225
- 18,675 - - 1,819.75 23600.00 27.8 2.45
(9.66%) 		91,125 -10,050 67,425
150 75 75 945.70
(72.19%) 		2,255.7 23650.00 26.25 -18.75
(-41.67%) 		2,400 975 3,375
225 - 75 861.80
(69.04%) 		2,110 23700.00 30.65 3.20
(11.66%) 		204,825 -11,250 123,225
150 75 75 438.70
(25.51%) 		2,158.7 23750.00 30.6 1.30
(4.44%) 		1,275 -450 2,100
675 150 150 501.80
(30.98%) 		2,121.8 23800.00 32.95 3.00
(10.02%) 		209,775 -6,150 271,650
150 -225 300 341.65
(20.03%) 		2,047.2 23850.00 32.9 1.55
(4.94%) 		1,800 600 4,350
75 -75 75 369.65
(22.27%) 		2,029.65 23900.00 36.85 4.00
(12.18%) 		249,075 -59,175 208,500
150 150 75 111.80
(6.02%) 		1,968.35 23950.00 39.05 4.45
(12.86%) 		6,225 -750 6,900
79,275 6,900 20,775 105.75
(5.85%) 		1,913 24000.00 40 4.40
(12.36%) 		1,325,400 65,700 1,761,975
300 75 75 106.80
(6.05%) 		1,873.5 24050.00 44.9 8.80
(24.38%) 		3,900 -1,275 6,450
375 - 75 101.85
(5.91%) 		1,824.65 24100.00 43.15 5.40
(14.30%) 		102,600 -7,125 225,675
150 - 75 84.25
(4.94%) 		1,790.95 24150.00 48.2 8.05
(20.05%) 		10,650 -450 16,200
9,450 2,625 3,750 90.00
(5.52%) 		1,720 24200.00 47.1 5.85
(14.18%) 		261,525 -38,700 379,125
225 75 75 113.65
(7.16%) 		1,699.85 24250.00 47.95 5.40
(12.69%) 		6,375 -75 9,075
5,700 150 900 118.70
(7.85%) 		1,631.1 24300.00 52.3 6.25
(13.57%) 		319,650 5,700 399,825
300 - 75 95.65
(6.40%) 		1,590.3 24350.00 54 4.90
(9.98%) 		16,350 3,300 24,975
5,100 - 150 119.05
(8.11%) 		1,586.75 24400.00 57.5 6.35
(12.41%) 		431,700 -23,100 399,975
900 -75 675 84.20
(5.98%) 		1,493.35 24450.00 60.9 6.85
(12.67%) 		15,225 2,100 26,625
101,025 -825 41,325 100.45
(7.47%) 		1,445 24500.00 64.15 6.50
(11.27%) 		2,847,225 717,450 2,656,275
1,725 -75 150 94.75
(7.28%) 		1,397 24550.00 68.6 7.40
(12.09%) 		13,350 7,125 36,000
39,750 - 3,450 114.20
(9.27%) 		1,346.2 24600.00 71.4 7.35
(11.48%) 		494,475 37,650 437,625
2,550 -75 150 153.50
(12.67%) 		1,365.15 24650.00 76.2 7.60
(11.08%) 		19,350 4,425 33,000
52,200 -150 6,600 99.45
(8.59%) 		1,257.45 24700.00 80.3 7.80
(10.76%) 		469,425 14,025 372,600
5,100 375 375 93.25
(8.35%) 		1,210 24750.00 86 8.40
(10.82%) 		25,425 2,850 35,175
80,775 -8,550 27,375 104.15
(9.76%) 		1,171.1 24800.00 90.3 7.85
(9.52%) 		662,775 46,275 640,575
1,800 -975 1,875 44.60
(4.33%) 		1,074.45 24850.00 97.6 7.90
(8.81%) 		52,200 8,325 34,050
66,075 1,050 25,425 112.25
(11.45%) 		1,092.85 24900.00 102.7 7.25
(7.60%) 		375,150 38,025 283,800
8,925 -450 1,500 101.90
(10.78%) 		1,047 24950.00 111.65 7.35
(7.05%) 		60,000 -1,050 41,700
747,975 -45,150 348,375 101.25
(11.27%) 		999.9 25000.00 118.85 7.00
(6.26%) 		4,083,750 1,129,275 3,041,025
8,850 -300 2,175 134.15
(15.88%) 		978.95 25050.00 125.05 6.05
(5.08%) 		57,075 -1,950 20,100
71,550 -6,600 61,950 103.30
(12.61%) 		922.45 25100.00 132.1 2.45
(1.89%) 		818,625 -140,250 201,525
11,925 675 4,350 112.90
(14.58%) 		887.3 25150.00 142 5.55
(4.07%) 		102,450 9,750 56,775
379,425 20,100 211,125 102.00
(13.87%) 		837.5 25200.00 150.8 3.35
(2.27%) 		984,075 6,225 604,350
11,025 -2,400 11,325 103.55
(14.89%) 		799.2 25250.00 161.2 3.25
(2.06%) 		52,350 5,325 35,400
283,500 -34,350 161,175 97.40
(14.70%) 		760 25300.00 171.8 1.05
(0.61%) 		636,375 18,675 366,675
14,100 -4,650 18,375 99.00
(15.78%) 		726.3 25350.00 183.65 0.65
(0.36%) 		45,150 -7,650 30,975
167,625 -15,600 201,075 100.55
(17.10%) 		688.65 25400.00 193.75 -2.55
(-1.30%) 		534,600 -39,300 262,725
15,525 -1,350 33,150 106.15
(19.38%) 		654 25450.00 208 -2.25
(-1.07%) 		71,250 -3,675 30,300
1,332,900 -220,575 1,463,850 89.75
(17.23%) 		610.5 25500.00 220.2 -6.25
(-2.76%) 		2,451,750 233,475 1,436,100
28,650 -24,225 146,850 98.55
(20.30%) 		583.95 25550.00 234.45 -6.55
(-2.72%) 		112,575 4,500 37,125
205,950 18,075 576,225 90.95
(20.21%) 		541 25600.00 250.85 -7.05
(-2.73%) 		736,950 79,050 283,125
27,600 3,225 96,825 86.70
(20.56%) 		508.4 25650.00 267.9 -7.45
(-2.71%) 		117,075 25,050 43,500
767,400 -11,400 987,000 88.40
(22.78%) 		476.4 25700.00 283.1 -10.40
(-3.54%) 		1,049,100 -5,925 605,700
37,950 10,200 124,050 84.30
(23.27%) 		446.55 25750.00 302 -12.50
(-3.97%) 		140,700 16,650 34,500
686,625 228,150 1,263,150 82.90
(24.77%) 		417.55 25800.00 322 -18.70
(-5.49%) 		1,201,950 318,375 511,650
70,200 12,600 95,925 80.90
(26.17%) 		390 25850.00 342.35 -17.55
(-4.88%) 		35,325 8,550 19,200
271,875 89,475 584,775 75.00
(26.54%) 		357.55 25900.00 365.25 -20.75
(-5.38%) 		457,125 164,775 197,400
15,675 5,850 77,700 71.85
(27.77%) 		330.6 25950.00 384.65 -30.85
(-7.42%) 		42,225 10,425 15,825
2,220,150 -45,600 3,923,325 63.90
(26.34%) 		306.5 26000.00 408.25 -32.70
(-7.42%) 		1,423,500 336,900 923,925
22,575 4,500 58,425 67.40
(31.05%) 		284.5 26050.00 435 -37.15
(-7.87%) 		26,775 6,750 10,350
323,775 18,975 698,025 56.30
(28.19%) 		256.05 26100.00 460.95 -34.15
(-6.90%) 		52,500 15,225 27,375
27,600 -2,400 45,975 55.70
(30.99%) 		235.45 26150.00 488.85 -43.85
(-8.23%) 		10,800 1,275 7,050
587,175 35,625 1,093,500 51.75
(31.62%) 		215.4 26200.00 515.3 -47.80
(-8.49%) 		109,125 56,175 74,100
17,025 11,475 98,025 38.55
(24.64%) 		195 26250.00 546.8 -49.70
(-8.33%) 		8,400 3,300 5,550
337,425 -45,975 703,350 42.50
(31.82%) 		176.05 26300.00 579.75 -58.60
(-9.18%) 		25,050 6,825 12,600
14,775 14,775 49,050 -106.20
(-39.96%) 		159.55 26350.00 603.9 -62.85
(-9.43%) 		6,075 3,900 4,575
418,200 339,900 992,475 33.40
(30.54%) 		142.75 26400.00 644.4 -62.45
(-8.83%) 		15,825 6,675 9,300
10,350 10,350 25,725 -114.40
(-46.71%) 		130.5 26450.00 677 -323.00
(-32.30%) 		1,050 675 1,425
1,637,100 426,525 3,094,125 30.05
(34.03%) 		118.35 26500.00 717.55 -69.40
(-8.82%) 		246,600 74,625 224,175
- 4,760 - -0.15
(-6.52%) 		- 26550.00 738.8 -87.95
(-10.64%) 		225 750 750
246,525 101,550 720,825 24.60
(35.40%) 		94.1 26600.00 791.5 -75.15
(-8.67%) 		6,675 1,125 1,650
- 1,575 - -243.45
(-5.82%) 		- 26650.00 829.15 -72.10
(-8.00%) 		75 600 600
255,675 62,625 1,009,650 20.80
(38.27%) 		75.15 26700.00 875 -79.00
(-8.28%) 		3,525 450 1,275
- 75 - -90.15
(-9.12%) 		- 26750.00 898.15 -90.15
(-9.12%) 		75 75 675
579,750 229,200 1,148,025 15.90
(37.06%) 		58.8 26800.00 956 -53.35
(-5.29%) 		10,275 4,500 4,950
- 229,200 - 15.90
(37.06%) 		- 26850.00 980.9 -97.85
(-9.07%) 		75 75 450
37,800 37,800 114,750 -120.00
(-71.90%) 		46.9 26900.00 1,074.2 -25.65
(-2.33%) 		5,925 3,225 3,375
3,600 3,600 4,125 -116.60
(-73.01%) 		43.1 26950.00 1,077.2 -68.55
(-5.98%) 		75 75 375
1,045,575 47,025 2,910,525 9.65
(34.59%) 		37.55 27000.00 1,125.15 -92.65
(-7.61%) 		62,700 28,200 125,475
- 1,875 - -20.45
(-1.56%) 		- 27050.00 1,167.3 -73.60
(-5.93%) 		75 75 225
- 1,875 - -20.45
(-1.56%) 		- 27100.00 1,292 -20.45
(-1.56%) 		2,550 1,875 2,025
129,825 58,125 320,250 6.40
(29.84%) 		27.85 27150.00 1,301.95 -385.50
(-22.85%) 		1,200 450 525
- 75 - -1107.95
(-43.35%) 		- 27200.00 1,360.7 -1064.20
(-43.89%) 		1,875 1,200 1,200
- 75 - -1107.95
(-43.35%) 		- 27250.00 1,456.45 -1012.00
(-41.00%) 		1,050 300 300
- 75 - -1107.95
(-43.35%) 		- 27300.00 1,410 -1102.15
(-43.87%) 		4,425 3,000 3,000
- 75 - -1107.95
(-43.35%) 		- 27350.00 1,448.15 -1107.95
(-43.35%) 		75 75 75
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