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
- - - - - 13000.00 3.6 0.25
(7.46%) 		2,175 - 23,375
- - - - - 15000.00 4.3 -0.35
(-7.53%) 		1,350 975 12,925
350 - - - 9,000 16000.00 4.55 -0.90
(-16.51%) 		150 - 15,625
- - - - - 16500.00 5.5 -2.20
(-28.57%) 		1,200 75 3,975
107,650 75 225 55.35
(0.69%) 		8,095.5 17000.00 5.65 -0.50
(-8.13%) 		12,150 -1,350 75,875
64,150 - - - 6,925 18000.00 9.45 -1.05
(-10.00%) 		19,350 1,575 154,250
10,850 -150 225 230.00
(3.87%) 		6,180 19000.00 13.5 -1.00
(-6.90%) 		40,575 -7,075 361,950
1,150 - - - 5,980 19500.00 - - - - -
367,000 2,050 4,500 44.15
(0.85%) 		5,215 20000.00 17.6 -1.50
(-7.85%) 		115,575 18,850 920,325
397,025 2,025 3,900 48.70
(1.16%) 		4,248.6 21000.00 23.35 -1.45
(-5.85%) 		164,100 63,825 1,308,325
459,950 -1,800 12,900 48.45
(1.50%) 		3,275 22000.00 33.4 -3.60
(-9.73%) 		287,325 19,575 1,707,550
- - - 21.40
(1.99%) 		- 22850.00 71.1 9.10
(14.68%) 		150 150 3,150
- - - 21.40
(1.99%) 		- 22900.00 62.25 - - - 1,575
- - - 21.40
(1.99%) 		- 22950.00 67.5 - - - 1,350
592,950 -900 7,425 42.75
(1.88%) 		2,321.15 23000.00 55.8 -9.95
(-15.13%) 		542,250 70,250 2,922,950
- - - 21.40
(1.99%) 		- 23050.00 70.95 - - - 2,400
- - - 21.40
(1.99%) 		- 23100.00 55 -15.00
(-21.43%) 		1,575 750 1,725
- - - 21.40
(1.99%) 		- 23150.00 74.85 - - - 600
- - - 21.40
(1.99%) 		- 23200.00 68 -4.00
(-5.56%) 		1,425 975 1,350
- - - 21.40
(1.99%) 		- 23250.00 - - - - -
- - - 21.40
(1.99%) 		- 23300.00 - -4.00
(-5.56%) 		- 975 -
- - - 21.40
(1.99%) 		- 23350.00 - -4.00
(-5.56%) 		- 975 -
- - - 21.40
(1.99%) 		- 23400.00 - -4.00
(-5.56%) 		- 975 -
- - - 21.40
(1.99%) 		- 23450.00 - -4.00
(-5.56%) 		- 975 -
- - - 21.40
(1.99%) 		- 23500.00 80.8 -15.10
(-15.75%) 		174,450 79,350 189,000
- - - 21.40
(1.99%) 		- 23550.00 - -15.10
(-15.75%) 		- 79,350 -
- - - 21.40
(1.99%) 		- 23600.00 234.75 - - 79,350 -
- - - 21.40
(1.99%) 		- 23650.00 - -33.45
(-9.04%) 		- - -
- - - 21.40
(1.99%) 		- 23700.00 94.9 -20.80
(-17.98%) 		36,975 17,175 21,600
- - - 21.40
(1.99%) 		- 23750.00 227.05 -49.85
(-18.00%) 		75 75 75
- - - 21.40
(1.99%) 		- 23800.00 108.7 -19.05
(-14.91%) 		55,950 18,075 89,700
- - - 21.40
(1.99%) 		- 23850.00 - -33.45
(-9.04%) 		- - -
- - - 21.40
(1.99%) 		- 23900.00 123 -193.85
(-61.18%) 		4,650 4,275 4,275
- - - 21.40
(1.99%) 		- 23950.00 - -33.45
(-9.04%) 		- - -
1,028,925 -4,575 45,225 26.15
(1.88%) 		1,418 24000.00 136.75 -21.10
(-13.37%) 		682,950 82,150 3,714,825
- - - 21.40
(1.99%) 		- 24050.00 - -193.85
(-61.18%) 		- 4,275 -
- - - 21.40
(1.99%) 		- 24100.00 - -193.85
(-61.18%) 		- 4,275 -
- - - 21.40
(1.99%) 		- 24150.00 - -193.85
(-61.18%) 		- 4,275 -
- - - 21.40
(1.99%) 		- 24200.00 171.55 -19.35
(-10.14%) 		76,950 36,900 40,725
- - - 21.40
(1.99%) 		- 24250.00 - -19.35
(-10.14%) 		- 36,900 -
- - - 21.40
(1.99%) 		- 24300.00 186.85 -24.05
(-11.40%) 		22,275 9,675 15,825
- - - 21.40
(1.99%) 		- 24350.00 223.6 -42.65
(-16.02%) 		2,700 1,350 2,550
- - - 21.40
(1.99%) 		- 24400.00 208 -24.30
(-10.46%) 		6,225 4,050 7,275
- - - 21.40
(1.99%) 		- 24450.00 239.35 -5.65
(-2.31%) 		2,175 2,175 2,400
54,300 4,800 18,000 17.95
(1.79%) 		1,018 24500.00 231 -24.00
(-9.41%) 		128,175 41,775 108,975
- 4,800 - -0.10
(-0.01%) 		973.4 24550.00 245 -24.45
(-9.07%) 		2,325 1,725 2,925
75 - - - 930 24600.00 255.5 -33.20
(-11.50%) 		7,425 4,050 6,975
- - - -0.05
(-0.01%) 		901.7 24650.00 287.05 -7.50
(-2.55%) 		375 225 2,325
3,675 -225 3,675 11.40
(1.33%) 		868.4 24700.00 284 -27.55
(-8.84%) 		8,550 5,325 10,725
525 525 600 -9.10
(-1.10%) 		820 24750.00 320.25 -10.40
(-3.15%) 		825 300 2,175
4,575 1,200 8,700 19.40
(2.47%) 		805.5 24800.00 310.9 -30.60
(-8.96%) 		19,425 4,500 14,175
825 225 675 5.35
(0.71%) 		758.9 24850.00 325 -53.75
(-14.19%) 		375 75 1,725
5,025 1,800 5,325 9.25
(1.28%) 		730.55 24900.00 338.1 -34.85
(-9.34%) 		3,900 1,500 5,925
3,375 300 375 -33.45
(-4.83%) 		659.65 24950.00 360 -36.95
(-9.31%) 		1,050 - 2,550
2,036,525 24,000 410,100 9.20
(1.38%) 		677.7 25000.00 379.05 -33.90
(-8.21%) 		336,975 5,650 3,039,475
225 - - - 641.35 25050.00 411.15 -38.85
(-8.63%) 		150 -75 300
5,700 2,550 6,525 21.35
(3.58%) 		617.75 25100.00 416.1 -34.45
(-7.65%) 		7,050 -2,475 2,700
150 75 75 12.30
(2.13%) 		589.65 25150.00 478.4 -13.85
(-2.81%) 		1,800 1,725 1,875
7,200 3,600 12,375 13.55
(2.48%) 		560.35 25200.00 456 -35.75
(-7.27%) 		11,025 3,525 7,425
1,650 1,425 2,100 14.60
(2.79%) 		537 25250.00 479.3 -32.70
(-6.39%) 		6,450 3,150 3,375
3,750 2,325 5,850 8.30
(1.68%) 		503.3 25300.00 500.2 -38.10
(-7.08%) 		8,400 -2,925 3,150
375 300 375 2.30
(0.48%) 		479 25350.00 527.55 -34.30
(-6.10%) 		600 600 675
2,025 600 1,050 5.15
(1.15%) 		451.55 25400.00 552 -34.60
(-5.90%) 		1,125 900 1,200
375 375 375 -0.70
(-0.16%) 		432.4 25450.00 566.6 -40.45
(-6.66%) 		450 900 -
117,000 26,850 100,800 4.40
(1.10%) 		406 25500.00 599 -40.10
(-6.27%) 		39,375 14,025 50,175
75 - 75 -1.80
(-0.47%) 		381.35 25550.00 701.2 49.15
(7.54%) 		300 300 300
2,625 -225 2,850 3.45
(0.96%) 		363.7 25600.00 651.2 -28.10
(-4.14%) 		2,550 1,800 1,800
1,650 1,575 1,575 -20.00
(-5.84%) 		322.5 25650.00 751.75 - - - 600
11,025 4,350 7,875 1.35
(0.42%) 		321 25700.00 775.2 27.00
(3.61%) 		1,050 300 1,800
1,125 150 225 -5.75
(-1.98%) 		284.25 25750.00 - 27.00
(3.61%) 		- 300 -
7,350 3,600 8,775 1.10
(0.39%) 		285.9 25800.00 832.4 -5.30
(-0.63%) 		450 300 900
2,700 825 825 -13.75
(-5.11%) 		255.1 25850.00 - -33.45
(-9.04%) 		- - -
- 825 - -13.75
(-5.11%) 		- 25900.00 861.4 - - 300 -
- 825 - -13.75
(-5.11%) 		- 25950.00 - -33.45
(-9.04%) 		- - -
4,311,025 -1,025 492,000 -1.10
(-0.49%) 		224 26000.00 901.1 -43.80
(-4.64%) 		111,675 16,450 3,365,125
- - - -17.40
(-15.80%) 		- 26050.00 963.15 - - 300 -
150,900 35,475 56,550 -3.65
(-1.87%) 		191.5 26100.00 999.65 -0.20
(-0.02%) 		- 300 -
- 35,475 - -3.65
(-1.87%) 		- 26150.00 1,037.8 - - - 75
150 150 75 -100.80
(-32.21%) 		212.1 26200.00 1,095 21.40
(1.99%) 		75 300 300
- 150 - -100.80
(-32.21%) 		- 26250.00 - 21.40
(1.99%) 		- 300 -
- 150 - -100.80
(-32.21%) 		- 26300.00 - 21.40
(1.99%) 		- 300 -
- 150 - -100.80
(-32.21%) 		- 26350.00 - 21.40
(1.99%) 		- - -
- 65 - -365.30
(-98.58%) 		- 26400.00 - -136.80
(-55.88%) 		- - -
- 65 - -365.30
(-98.58%) 		- 26450.00 - -136.80
(-55.88%) 		- - -
7,800 7,800 6,375 -136.80
(-55.88%) 		108 26500.00 - -136.80
(-55.88%) 		- - -
- 7,800 - -136.80
(-55.88%) 		- 26550.00 - -365.30
(-98.58%) 		- 65 -
- 7,800 - -136.80
(-55.88%) 		- 26600.00 - -365.30
(-98.58%) 		- 65 -
2,391,400 23,225 457,350 -4.35
(-6.94%) 		58.35 27000.00 1,723.9 -49.75
(-2.80%) 		15,225 2,475 820,550
1,502,825 8,150 163,875 -1.75
(-8.62%) 		18.55 28000.00 2,665 -37.60
(-1.39%) 		11,250 -675 819,325
892,250 16,125 84,300 -0.55
(-7.01%) 		7.3 29000.00 3,633.35 -27.05
(-0.74%) 		7,725 2,400 639,300
600,200 19,075 43,500 0.05
(0.84%) 		6 30000.00 4,613.1 -34.30
(-0.74%) 		3,000 1,150 182,000
273,050 10,050 20,850 -0.15
(-3.33%) 		4.35 31000.00 - - - - -
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