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
- - - - - 13000.00 0.55 0.10
(22.22%) 		21,450 7,800 37,700
- - - - - 15000.00 0.7 -0.30
(-30.00%) 		14,925 1,950 19,825
350 - - - 9,900 16000.00 0.65 0.15
(30.00%) 		12,300 5,325 18,875
- - - - - 16500.00 0.5 -0.25
(-33.33%) 		2,475 - 4,700
109,500 -450 - - 9,175 17000.00 0.7 0.10
(16.67%) 		57,000 17,700 138,725
45,250 -4,650 - -15.80
(-0.19%) 		8,205.3 18000.00 0.65 -0.05
(-7.14%) 		13,875 8,250 117,575
7,475 - - - 7,222.25 19000.00 0.8 -0.05
(-5.88%) 		25,875 34,975 356,225
1,075 - - - 6,397.65 19500.00 - - - - -
168,675 -35,850 600 48.10
(0.78%) 		6,254 20000.00 0.9 - 136,650 6,450 530,775
211,775 -57,000 3,750 55.00
(1.05%) 		5,269.9 21000.00 1.1 - 587,925 337,950 1,618,125
314,300 -11,550 1,050 57.65
(1.37%) 		4,264.15 22000.00 1.25 -0.15
(-10.71%) 		910,575 644,100 2,393,550
825 - - - 3,361.8 22850.00 1.5 -0.20
(-11.76%) 		152,250 20,400 114,525
4,200 -150 - - 3,317.75 22900.00 1.6 -0.20
(-11.11%) 		112,725 20,325 176,475
1,875 - - - 3,269.55 22950.00 1.6 -0.10
(-5.88%) 		90,300 -600 73,800
492,475 -105,975 13,500 50.60
(1.58%) 		3,257 23000.00 1.7 -0.05
(-2.86%) 		2,550,150 365,550 3,877,275
75 - - - 3,170.6 23050.00 1.65 -0.15
(-8.33%) 		65,250 1,725 56,175
150 - - - 3,119.65 23100.00 1.7 -0.20
(-10.53%) 		706,350 105,300 774,975
11,100 - - - 3,063.5 23150.00 1.65 - 36,525 4,425 50,775
525 - - - 3,012.05 23200.00 1.75 -0.20
(-10.26%) 		1,246,425 72,450 730,275
75 - - - 2,961.45 23250.00 1.85 0.10
(5.71%) 		14,325 1,275 5,100
4,725 - - - 2,911.05 23300.00 1.7 -0.20
(-10.53%) 		59,250 1,200 20,100
75 - - - 2,861.4 23350.00 1.85 -0.05
(-2.63%) 		21,675 -5,325 15,450
75 - - - 2,811.45 23400.00 1.7 -0.15
(-8.11%) 		166,725 2,100 34,650
600 - - - 2,768.7 23450.00 1.75 -0.10
(-5.41%) 		22,875 -975 17,175
153,750 -10,650 5,475 49.15
(1.81%) 		2,762.95 23500.00 1.7 -0.10
(-5.56%) 		2,715,150 270,450 1,549,800
75 - - - 2,662.35 23550.00 1.8 -0.20
(-10.00%) 		17,550 -1,200 12,600
2,325 - - - 2,617 23600.00 1.8 -0.10
(-5.26%) 		157,125 15,225 74,850
150 - - - 2,564.75 23650.00 1.8 0.05
(2.86%) 		9,225 2,625 11,250
3,225 - - - 2,518.65 23700.00 1.85 -0.05
(-2.63%) 		169,200 -7,800 93,825
300 - - - 2,470.1 23750.00 1.95 0.15
(8.33%) 		14,025 225 7,275
3,450 - - - 2,404.75 23800.00 1.9 - 492,600 134,925 547,575
75 - - - 2,372 23850.00 1.95 -0.05
(-2.50%) 		30,525 1,950 14,475
1,125 - - - 2,321.1 23900.00 1.9 0.05
(2.70%) 		357,000 -6,150 112,575
75 - - - 2,261.6 23950.00 1.9 - 57,675 10,800 24,450
826,675 -28,725 12,525 49.90
(2.26%) 		2,254 24000.00 1.95 - 2,103,900 170,100 4,707,250
225 - - - 2,170.65 24050.00 1.95 - 97,425 4,950 23,475
1,800 - - - 2,118.1 24100.00 2 0.05
(2.56%) 		429,300 29,325 178,950
150 - - - 2,068.95 24150.00 2.05 0.10
(5.13%) 		113,400 8,700 26,100
5,100 -450 375 26.15
(1.30%) 		2,033.75 24200.00 2.05 - 668,025 3,450 330,150
75 -150 - - 1,971.3 24250.00 2.1 0.10
(5.00%) 		318,225 12,600 56,925
1,725 -150 - - 1,917.5 24300.00 2.05 0.10
(5.13%) 		445,050 -9,900 214,125
525 -75 - - 1,868.45 24350.00 2.1 -0.05
(-2.33%) 		114,975 2,250 47,700
2,925 -150 225 44.55
(2.46%) 		1,856.75 24400.00 2.15 - 404,475 157,575 369,075
225 -225 - - 1,771.25 24450.00 2.2 -0.05
(-2.22%) 		135,750 -5,325 40,425
165,975 -9,525 2,175 52.40
(3.07%) 		1,760 24500.00 2.2 - 3,182,400 -415,500 3,488,175
900 -75 - - 1,656.85 24550.00 2.25 - 355,125 -15,225 105,150
8,325 -75 - - 1,606.25 24600.00 2.25 -0.20
(-8.16%) 		1,143,000 -49,725 485,250
1,800 -75 - - 1,567 24650.00 2.4 -0.10
(-4.00%) 		435,525 13,650 125,025
8,475 -450 825 52.45
(3.48%) 		1,558.25 24700.00 2.4 -0.15
(-5.88%) 		1,703,475 -4,875 914,775
1,350 - - - 1,458.1 24750.00 2.55 -0.05
(-1.92%) 		503,325 88,725 282,150
23,250 -2,325 2,400 39.15
(2.79%) 		1,441.6 24800.00 2.65 -0.05
(-1.85%) 		3,467,325 -218,625 1,765,125
675 - - - 1,400 24850.00 2.7 -0.15
(-5.26%) 		420,300 56,175 258,825
22,125 -2,550 225 44.30
(3.39%) 		1,350 24900.00 2.75 -0.15
(-5.17%) 		2,289,675 200,250 1,162,050
1,125 75 300 18.95
(1.50%) 		1,279.25 24950.00 2.9 -0.20
(-6.45%) 		870,900 -4,725 221,025
1,387,200 -69,275 29,775 49.00
(4.05%) 		1,260.25 25000.00 2.95 -0.35
(-10.61%) 		9,459,075 2,343,325 10,421,150
1,275 - 150 33.90
(2.92%) 		1,195.65 25050.00 3.1 -0.30
(-8.82%) 		1,041,075 227,775 395,400
40,950 -450 2,550 60.20
(5.44%) 		1,166.75 25100.00 3.15 -0.40
(-11.27%) 		3,571,050 616,800 1,657,200
1,275 -75 - - 1,048.9 25150.00 3.35 -0.35
(-9.46%) 		1,528,650 331,500 672,750
102,225 -375 8,625 52.40
(5.22%) 		1,057 25200.00 3.35 -0.55
(-14.10%) 		8,078,025 1,050,375 3,757,350
5,625 -150 1,500 55.05
(5.77%) 		1,009 25250.00 3.6 -0.50
(-12.20%) 		2,163,900 309,225 902,700
89,175 -8,700 8,400 49.20
(5.42%) 		957.3 25300.00 3.7 -0.85
(-18.68%) 		8,971,425 1,729,275 4,837,650
7,200 2,625 150 27.85
(3.19%) 		900.95 25350.00 4 -0.85
(-17.53%) 		2,651,475 178,425 651,375
158,775 -27,900 31,650 50.05
(6.18%) 		859.4 25400.00 4.2 -1.00
(-19.23%) 		8,484,450 -247,575 2,645,325
19,350 15,525 2,775 41.05
(5.37%) 		805 25450.00 4.5 -1.05
(-18.92%) 		3,341,925 176,325 805,875
595,275 -53,025 73,350 42.60
(5.97%) 		756.7 25500.00 4.85 -1.30
(-21.14%) 		10,369,050 2,377,350 7,952,175
20,475 8,250 8,925 40.70
(6.11%) 		707.35 25550.00 5.15 -1.60
(-23.70%) 		3,147,900 738,075 1,291,350
330,300 -6,225 67,575 48.45
(7.91%) 		661 25600.00 5.4 -2.30
(-29.87%) 		5,384,175 456,000 3,257,250
36,300 1,050 21,600 48.85
(8.62%) 		615.45 25650.00 5.8 -3.00
(-34.09%) 		3,107,250 480,975 1,350,375
623,025 -77,475 117,000 45.85
(8.92%) 		560 25700.00 6.4 -4.05
(-38.76%) 		8,592,600 378,600 5,313,150
125,100 1,725 36,375 54.00
(11.61%) 		519 25750.00 7.25 -5.15
(-41.53%) 		4,864,650 1,197,450 2,834,250
1,070,550 -131,700 708,075 37.90
(8.97%) 		460.4 25800.00 8.5 -7.00
(-45.16%) 		11,889,300 1,933,875 7,690,200
177,450 -42,150 172,275 40.85
(10.89%) 		416 25850.00 10.6 -8.90
(-45.64%) 		7,409,775 1,427,475 2,816,175
1,197,300 -118,125 1,015,500 37.40
(11.31%) 		368 25900.00 13.7 -11.35
(-45.31%) 		12,958,875 1,415,775 5,711,250
333,750 -17,100 673,425 33.90
(11.79%) 		321.45 25950.00 17.5 -14.85
(-45.90%) 		10,084,425 1,516,275 3,357,450
7,095,400 61,200 7,756,875 29.45
(11.85%) 		277.9 26000.00 23.3 -18.40
(-44.12%) 		26,326,350 3,352,825 15,255,200
962,850 455,550 3,541,725 25.50
(12.11%) 		236.15 26050.00 30.8 -21.60
(-41.22%) 		13,683,000 1,523,625 3,358,650
4,455,075 1,392,525 20,025,675 21.45
(12.26%) 		196.4 26100.00 41 -26.40
(-39.17%) 		29,956,950 2,119,500 7,168,725
4,336,500 2,508,525 27,892,050 16.70
(11.72%) 		159.25 26150.00 54.3 -31.00
(-36.34%) 		34,725,225 1,630,350 3,977,175
13,413,450 5,854,725 78,472,350 12.45
(10.94%) 		126.3 26200.00 71.2 -34.75
(-32.80%) 		75,572,325 907,950 7,495,050
6,331,500 4,183,875 46,684,500 8.65
(9.78%) 		97.1 26250.00 92 -38.90
(-29.72%) 		31,796,775 612,900 1,526,475
9,977,250 3,859,125 41,954,475 5.25
(7.82%) 		72.4 26300.00 117.45 -42.65
(-26.64%) 		22,542,750 30,825 2,155,500
4,619,925 3,012,825 20,845,275 2.05
(4.09%) 		52.15 26350.00 147.45 -45.55
(-23.60%) 		5,856,675 363,150 620,400
10,337,475 5,213,250 24,154,275 0.55
(1.52%) 		36.75 26400.00 182.2 -46.65
(-20.38%) 		6,857,400 125,850 1,259,025
4,407,000 2,489,550 16,648,575 -0.90
(-3.44%) 		25.25 26450.00 220.85 -48.95
(-18.14%) 		1,056,300 23,100 128,625
11,178,525 3,950,625 21,671,400 -1.35
(-7.26%) 		17.25 26500.00 262.85 -46.60
(-15.06%) 		2,221,125 -68,025 1,658,850
3,220,950 2,012,700 13,472,475 -1.20
(-9.09%) 		12 26550.00 307.8 -50.35
(-14.06%) 		247,800 3,675 38,100
8,042,025 3,857,925 16,283,550 -0.80
(-8.70%) 		8.4 26600.00 353.5 -49.95
(-12.38%) 		286,950 12,750 220,650
2,734,350 1,526,025 8,852,250 -0.80
(-11.43%) 		6.2 26650.00 399.9 -55.30
(-12.15%) 		51,600 7,800 29,775
7,018,725 2,749,575 13,344,975 -0.60
(-11.01%) 		4.85 26700.00 450 -48.10
(-9.66%) 		138,375 -16,125 163,125
2,415,600 1,158,225 7,067,175 -0.40
(-9.30%) 		3.9 26750.00 499.1 -35.35
(-6.61%) 		24,375 9,000 21,975
6,041,550 1,374,075 12,956,925 -0.40
(-10.67%) 		3.35 26800.00 548.8 -36.05
(-6.16%) 		43,500 2,100 168,225
1,337,625 453,225 5,278,350 -0.30
(-9.37%) 		2.9 26850.00 591.25 -16.25
(-2.67%) 		11,100 6,750 10,500
3,035,925 689,700 13,306,500 -0.35
(-11.86%) 		2.6 26900.00 648.7 -47.20
(-6.78%) 		14,850 3,600 47,700
1,098,900 277,125 6,623,025 -0.35
(-13.21%) 		2.3 26950.00 701.2 -32.80
(-4.47%) 		1,125 75 1,950
12,163,375 1,064,500 16,658,175 -0.45
(-17.31%) 		2.15 27000.00 746.25 -50.35
(-6.32%) 		75,825 -110,625 928,725
413,700 105,675 4,566,300 -0.30
(-13.64%) 		1.9 27050.00 842.65 - - -375 450
2,103,375 686,025 6,055,200 -0.40
(-20.00%) 		1.6 27100.00 846 -33.95
(-3.86%) 		1,575 -1,875 18,825
485,250 271,575 2,412,075 -0.35
(-18.42%) 		1.55 27150.00 918.9 -23.30
(-2.47%) 		900 75 5,175
2,991,525 702,750 5,068,050 -0.20
(-12.12%) 		1.45 27200.00 952 -47.80
(-4.78%) 		2,400 -1,650 100,650
694,050 520,575 1,889,850 -0.20
(-12.12%) 		1.45 27250.00 1,028.95 - - 75 300
1,752,675 -31,425 3,443,625 -0.10
(-7.14%) 		1.3 27300.00 1,053 -38.60
(-3.54%) 		525 -450 32,625
228,450 126,975 701,325 -0.10
(-7.41%) 		1.25 27350.00 1,121.75 -3.70
(-0.33%) 		- 750 1,200
1,180,425 209,700 1,827,000 -0.05
(-4.00%) 		1.2 27400.00 1,191.8 - - -75 1,800
236,100 156,750 211,575 -0.10
(-8.00%) 		1.15 27450.00 1,228.25 - - -75 225
5,278,425 1,371,525 4,558,275 -0.10
(-8.00%) 		1.15 27500.00 1,244.6 -46.55
(-3.61%) 		12,975 -41,175 452,100
155,925 106,950 271,800 -0.10
(-8.33%) 		1.1 27550.00 1,340.15 -6.00
(-0.45%) 		- - 225
1,678,875 9,675 1,827,000 0.05
(5.00%) 		1.05 27600.00 1,395 - - -1,650 7,350
103,575 11,100 270,675 - 1 27650.00 1,437.15 - - - 300
787,050 158,775 659,025 - 1.05 27700.00 1,475 - - -300 6,375
38,775 22,200 55,650 -0.10
(-9.52%) 		0.95 27750.00 1,531.25 - - - 600
839,250 377,925 1,315,725 -0.05
(-5.00%) 		0.95 27800.00 1,555 -35.75
(-2.25%) 		375 -450 2,700
25,575 5,850 43,800 -0.05
(-5.26%) 		0.9 27850.00 1,637.55 - - - 450
328,500 106,350 285,750 - 0.95 27900.00 1,678.05 - - - 675
38,175 -2,250 111,600 -0.20
(-18.18%) 		0.9 27950.00 1,727.2 - - - 225
3,831,575 684,625 1,790,850 - 0.95 28000.00 1,744.7 -48.25
(-2.69%) 		4,875 -66,675 845,375
971,075 100,050 319,650 0.25
(35.71%) 		0.95 29000.00 2,750.8 -44.60
(-1.60%) 		14,175 -59,250 462,100
640,150 146,325 258,900 0.25
(38.46%) 		0.9 30000.00 3,747.85 -50.00
(-1.32%) 		2,700 -16,350 147,425
907,050 511,800 587,250 - 0.65 31000.00 4,820 - - - 2,625
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