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
65 - - - 2,283.75 23750.00 8.25 -0.30
(-3.51%) 		6,075 10,205 96,135
1,170 130 - - 2,565 23800.00 8.15 -0.45
(-5.23%) 		10,575 -7,410 123,240
65 - - - 2,192.65 23850.00 9.25 - - - 7,410
260 - - - 2,275.5 23900.00 9.15 -0.25
(-2.66%) 		75 1,690 18,005
65 - - - 2,593.65 23950.00 10.15 0.15
(1.50%) 		- 260 4,550
350,480 142,935 11,925 45.50
(1.92%) 		2,417 24000.00 8.85 -0.75
(-7.81%) 		88,425 166,660 1,079,650
65 - - - 2,285.75 24050.00 15.15 - - - 650
260 - - - 2,275.75 24100.00 10.55 -0.30
(-2.76%) 		975 8,060 39,585
65 - - - 2,192.1 24150.00 15.3 1.70
(12.50%) 		- 1,300 2,600
650 130 150 25.10
(1.14%) 		2,220 24200.00 10.95 -0.25
(-2.23%) 		6,075 4,355 62,790
65 - - - 2,099 24250.00 11.5 -0.50
(-4.17%) 		225 -780 14,690
845 195 - 6.05
(0.29%) 		2,068.05 24300.00 11.15 -1.10
(-8.98%) 		28,575 4,160 177,580
130 65 - - 2,006.65 24350.00 12.05 0.55
(4.78%) 		225 -2,145 11,765
260 - - - 1,645.95 24400.00 12.75 -1.10
(-7.94%) 		29,775 1,300 101,010
65 - - - 1,915.1 24450.00 14.15 -1.20
(-7.82%) 		2,850 -1,625 5,070
107,250 39,845 1,800 35.10
(1.86%) 		1,923.8 24500.00 14.5 -0.85
(-5.54%) 		159,900 78,455 1,233,050
65 - - - 1,822.65 24550.00 16.5 0.45
(2.80%) 		- 1,560 9,750
3,315 - - - 1,793.55 24600.00 16.1 -1.50
(-8.52%) 		33,750 3,510 145,665
65 - - - 1,435.55 24650.00 17.4 -1.35
(-7.20%) 		675 1,170 10,270
1,560 325 - - 1,702 24700.00 17.95 -1.65
(-8.42%) 		40,500 -6,500 180,180
585 - - - 1,652.35 24750.00 19.95 -0.95
(-4.55%) 		150 -1,170 8,840
20,215 - - - 1,590 24800.00 20.95 -1.70
(-7.51%) 		46,050 38,155 458,250
130 - - - 1,762.75 24850.00 21.35 -2.20
(-9.34%) 		4,275 -1,040 9,360
585 130 - -0.40
(-0.03%) 		1,491.9 24900.00 23.35 -1.95
(-7.71%) 		50,025 -22,880 262,015
195 - - - 1,152.6 24950.00 25.75 -1.70
(-6.19%) 		1,275 -1,365 17,355
309,725 40,495 8,025 41.80
(2.98%) 		1,445 25000.00 26.7 -2.30
(-7.93%) 		306,600 90,415 2,517,775
390 130 375 41.90
(3.12%) 		1,382.95 25050.00 28.05 -2.60
(-8.48%) 		6,600 -2,535 14,365
4,940 325 - - 1,308 25100.00 29.7 -2.65
(-8.19%) 		76,575 780 270,270
520 - 150 -24.60
(-1.94%) 		1,245.25 25150.00 31.45 -2.70
(-7.91%) 		10,050 1,170 23,010
43,095 -845 1,050 45.15
(3.72%) 		1,257.3 25200.00 34 -2.20
(-6.08%) 		360,525 -133,575 478,855
390 -130 225 68.80
(6.15%) 		1,187.6 25250.00 35.25 -3.35
(-8.68%) 		13,800 975 30,615
15,015 -1,885 225 46.40
(4.14%) 		1,166.2 25300.00 37.6 -3.75
(-9.07%) 		145,575 13,325 650,520
650 - - - 1,077.5 25350.00 40.9 -3.95
(-8.81%) 		9,375 2,535 37,700
14,300 3,055 300 49.15
(4.81%) 		1,070 25400.00 43.65 -4.95
(-10.19%) 		98,250 -10,530 693,745
780 - - - 989.35 25450.00 48.95 -4.55
(-8.50%) 		6,075 -1,820 53,625
295,750 23,335 14,250 41.20
(4.38%) 		982.2 25500.00 53 -6.55
(-11.00%) 		578,475 299,845 3,035,760
2,860 -195 - - 893.4 25550.00 56.65 -7.25
(-11.35%) 		13,875 455 54,405
31,525 2,015 1,200 33.95
(3.97%) 		890 25600.00 61.85 -8.15
(-11.64%) 		151,275 57,200 909,155
3,900 715 525 43.95
(5.48%) 		846.55 25650.00 66.25 -9.55
(-12.60%) 		10,050 9,295 45,565
96,265 5,330 13,725 34.40
(4.46%) 		805.05 25700.00 72.45 -9.65
(-11.75%) 		153,900 58,695 731,575
7,150 -195 750 29.10
(4.05%) 		747.25 25750.00 79.65 -11.95
(-13.05%) 		11,100 25,740 70,135
153,075 1,755 16,350 32.45
(4.75%) 		715.05 25800.00 86.7 -11.95
(-12.11%) 		309,900 172,380 1,015,365
15,015 -1,300 750 29.20
(4.57%) 		668.35 25850.00 96.1 -13.75
(-12.52%) 		23,250 17,160 66,625
165,880 -3,770 8,925 34.65
(5.69%) 		643.95 25900.00 104.8 -14.05
(-11.82%) 		176,325 49,725 713,180
32,760 -1,235 675 29.60
(5.17%) 		601.7 25950.00 115 -16.05
(-12.25%) 		14,175 4,745 66,235
2,101,580 98,345 311,850 29.10
(5.46%) 		561.75 26000.00 129.15 -15.55
(-10.75%) 		857,625 498,485 3,515,915
23,400 130 3,675 33.75
(6.80%) 		530 26050.00 142.3 -16.55
(-10.42%) 		14,700 17,355 60,255
250,185 -7,150 65,325 26.65
(5.75%) 		490.5 26100.00 155.5 -18.80
(-10.79%) 		176,850 -3,380 381,420
116,025 -7,215 33,525 24.60
(5.70%) 		455.95 26150.00 170 -20.95
(-10.97%) 		99,225 -24,375 122,395
774,345 69,160 259,425 24.40
(6.15%) 		421.05 26200.00 186.55 -20.80
(-10.03%) 		415,875 321,425 1,190,865
71,435 41,730 16,950 22.55
(6.14%) 		390 26250.00 203.85 -22.90
(-10.10%) 		26,100 45,500 72,345
712,530 40,430 131,700 21.30
(6.34%) 		357.45 26300.00 222.8 -23.40
(-9.50%) 		165,900 80,860 580,190
62,140 14,690 11,550 21.30
(6.88%) 		331 26350.00 243.2 -25.65
(-9.54%) 		24,225 23,595 75,205
829,205 191,490 145,575 18.25
(6.48%) 		299.7 26400.00 264 -25.60
(-8.84%) 		135,300 66,755 616,200
60,840 17,355 13,425 17.35
(6.76%) 		273.9 26450.00 287.85 -25.40
(-8.11%) 		11,925 11,115 45,630
1,816,555 328,315 416,325 16.10
(6.97%) 		246.95 26500.00 310.4 -28.05
(-8.29%) 		275,325 125,320 923,650
53,885 11,180 7,800 13.10
(6.33%) 		219.9 26550.00 335.55 -30.00
(-8.21%) 		1,725 390 19,890
513,305 32,565 89,625 12.45
(6.72%) 		197.7 26600.00 361 -31.20
(-7.96%) 		13,875 13,130 78,130
81,185 43,875 6,600 12.80
(7.80%) 		177 26650.00 386.95 -33.05
(-7.87%) 		675 2,405 10,010
885,625 93,990 152,325 10.35
(7.09%) 		156.35 26700.00 419.2 -33.05
(-7.31%) 		18,525 2,080 80,860
72,865 5,590 9,900 8.00
(6.22%) 		136.65 26750.00 442.05 -40.35
(-8.36%) 		900 130 4,225
1,871,675 203,190 143,100 7.60
(6.66%) 		121.65 26800.00 479 -38.40
(-7.42%) 		6,900 7,800 82,875
69,290 14,950 18,750 5.95
(5.91%) 		106.55 26850.00 511.55 -42.45
(-7.66%) 		225 260 1,040
743,730 80,015 150,525 5.50
(6.24%) 		93.6 26900.00 555.55 -35.30
(-5.97%) 		6,075 2,080 12,155
64,220 7,020 13,275 5.70
(7.39%) 		82.8 26950.00 630.3 - - - 1,300
3,981,380 272,220 422,250 4.45
(6.48%) 		73.1 27000.00 632.45 -37.65
(-5.62%) 		52,425 25,090 441,090
55,185 5,070 10,425 4.65
(7.99%) 		62.85 27050.00 677 -159.75
(-19.09%) 		300 260 390
492,180 71,955 92,400 2.85
(5.65%) 		53.3 27100.00 718 -26.50
(-3.56%) 		2,025 975 5,915
22,425 3,705 5,850 3.85
(8.94%) 		46.9 27150.00 746 -310.30
(-29.38%) 		300 130 195
620,945 82,615 82,725 2.45
(6.51%) 		40.1 27200.00 798.5 -40.40
(-4.82%) 		1,275 2,340 13,780
42,705 8,255 9,225 2.55
(8.06%) 		34.2 27250.00 856.05 - - -65 65
498,485 52,585 97,650 2.10
(7.66%) 		29.5 27300.00 887.5 -43.40
(-4.66%) 		2,175 2,340 7,995
40,755 9,425 3,000 1.60
(6.36%) 		26.75 27350.00 955.4 -22.05
(-2.26%) 		225 -65 650
197,015 27,300 54,150 1.60
(7.60%) 		22.65 27400.00 988.5 -27.60
(-2.72%) 		75 1,040 4,290
- - - 1.60
(7.60%) 		- 27450.00 1,072 - - - 325
1,372,865 131,040 164,175 1.50
(8.96%) 		18.25 27500.00 1,069.5 -43.50
(-3.91%) 		8,700 81,055 305,890
11,830 1,755 2,625 1.10
(7.31%) 		16.15 27550.00 1,160.75 -146.15
(-11.18%) 		225 -65 65
239,980 70,720 77,775 1.15
(8.55%) 		14.6 27600.00 1,169.5 -27.50
(-2.30%) 		75 -65 195
- - - 1.15
(8.55%) 		- 27650.00 1,256.35 -52.35
(-4.00%) 		225 - 130
224,575 21,190 39,975 1.15
(10.95%) 		11.65 27700.00 1,273 -26.65
(-2.05%) 		1,050 2,210 10,335
18,265 -195 750 0.55
(5.53%) 		10.5 27750.00 1,338.75 - - - 65
364,260 32,110 47,100 0.90
(10.98%) 		9.1 27800.00 1,366 -26.05
(-1.87%) 		750 3,250 35,295
- - - 0.90
(10.98%) 		- 27850.00 1,810.8 - - - 65
244,725 59,540 40,575 0.40
(5.93%) 		7.15 27900.00 1,453 -40.45
(-2.71%) 		2,325 32,955 104,000
221,585 10,530 14,400 0.70
(10.14%) 		7.6 27950.00 1,532 - - 2,015 5,980
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