Option Chain
top 5 stock contract:
- RELIANCE
- ITC
- ONGC
- TCS
- ASIANPAINT
top 5 stock contract:
CALL | Strike Price | PUT | |||||||||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
LTP() | CNG % | Vol (Cr) LTP() |
Vol % | OI (Cr) OI %Chg |
OI %Chg | LTP() | CNG % | Vol (Cr) LTP() |
Vol % | OI (Cr) OI %Chg |
OI %Chg | ||||||||||||||
1,925.00 | -0.26 | 8 1925.0 |
-99.30 | 450.00 -10.00 |
-10.00 | 13,800 | 1.20 | -29.41 | 57,453 1.20 |
-91.24 | 581,500.00 64.29 |
64.29 | |||||||||||||
1,805.05 | -0.89 | 11 1805.05 |
-95.60 | 250.00 0.00 |
0.00 | 13,850 | 1.40 | -22.22 | 3,488 1.40 |
-92.05 | 31,600.00 91.52 |
91.52 | |||||||||||||
1,731.65 | 0.00 | 1 1731.65 |
0.00 | 50.00 0.00 |
0.00 | 13,900 | 1.20 | -40.00 | 19,832 1.20 |
-88.67 | 157,750.00 57.83 |
57.83 | |||||||||||||
1,787.80 | -2.49 | 15 1787.80 |
-97.86 | 900.00 -5.26 |
-5.26 | 14,000 | 1.45 | -40.82 | 212,934 1.45 |
-94.09 | 2,772,950.00 10.31 |
10.31 | |||||||||||||
1,556.10 | 0.00 | 0 1556.10 |
-100.00 | 100.00 0.00 |
0.00 | 14,200 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
1,315.00 | -13.82 | 2 1315.0 |
-99.00 | 150.00 50.00 |
50.00 | 14,300 | 1.70 | -52.11 | 130,639 1.70 |
-94.08 | 1,382,650.00 51.64 |
51.64 | |||||||||||||
1,555.30 | 0.00 | 0 1555.30 |
-100.00 | 0.00 0.00 |
0.00 | 14,350 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
1,316.20 | 0.00 | 0 1316.20 |
-100.00 | 350.00 0.00 |
0.00 | 14,400 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
1,464.15 | 0.00 | 0 1464.15 |
-100.00 | 0.00 0.00 |
0.00 | 14,450 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
1,284.45 | 4.84 | 347 1284.45 |
-92.29 | 7,700.00 5.48 |
5.48 | 14,500 | 2.40 | -52.00 | 502,500 2.40 |
-90.31 | 3,375,950.00 46.16 |
46.16 | |||||||||||||
1,004.95 | 0.00 | 4 1004.95 |
0.00 | 50.00 0.00 |
0.00 | 14,550 | 2.85 | -49.11 | 51,739 2.85 |
-90.70 | 210,650.00 94.60 |
94.60 | |||||||||||||
1,137.25 | -3.79 | 5 1137.25 |
-98.00 | 1,900.00 5.56 |
5.56 | 14,600 | 3.20 | -48.39 | 376,087 3.20 |
-86.28 | 1,689,700.00 130.99 |
130.99 | |||||||||||||
1,000.00 | -5.42 | 2 1000.0 |
-99.00 | 350.00 0.00 |
0.00 | 14,650 | 3.40 | -49.63 | 46,055 3.40 |
-89.01 | 209,850.00 77.99 |
77.99 | |||||||||||||
1,085.00 | 4.98 | 20 1085.0 |
-97.78 | 1,250.00 -13.79 |
-13.79 | 14,700 | 3.90 | -52.44 | 474,581 3.90 |
-83.68 | 3,698,550.00 427.05 |
427.05 | |||||||||||||
995.75 | -4.64 | 11 995.75 |
-78.00 | 200.00 -20.00 |
-20.00 | 14,750 | 4.40 | -52.69 | 83,112 4.40 |
-84.00 | 330,550.00 138.49 |
138.49 | |||||||||||||
983.55 | 3.25 | 878 983.55 |
59.64 | 5,650.00 39.51 |
39.51 | 14,800 | 4.75 | -56.42 | 422,523 4.75 |
-87.55 | 1,856,700.00 98.56 |
98.56 | |||||||||||||
748.85 | -22.99 | 6 748.85 |
-88.00 | 600.00 20.00 |
20.00 | 14,850 | 4.90 | -60.32 | 96,274 4.90 |
-80.77 | 440,000.00 199.83 |
199.83 | |||||||||||||
853.05 | -3.06 | 182 853.05 |
-54.50 | 1,900.00 -15.56 |
-15.56 | 14,900 | 6.65 | -55.22 | 419,811 6.65 |
-87.67 | 1,536,300.00 62.89 |
62.89 | |||||||||||||
826.70 | -0.40 | 49 826.70 |
-83.67 | 1,200.00 71.43 |
71.43 | 14,950 | 7.55 | -55.98 | 104,036 7.55 |
-83.68 | 415,850.00 135.88 |
135.88 | |||||||||||||
783.65 | 4.47 | 8,702 783.65 |
-85.53 | 72,400.00 31.64 |
31.64 | 15,000 | 9.45 | -54.68 | 1,063,769 9.45 |
-87.14 | 4,106,650.00 90.00 |
90.00 | |||||||||||||
732.85 | -17.67 | 468 732.85 |
56.00 | 1,950.00 225.00 |
225.00 | 15,050 | 11.65 | -52.16 | 139,647 11.65 |
-81.05 | 540,850.00 394.60 |
394.60 | |||||||||||||
690.35 | 2.30 | 874 690.35 |
-90.94 | 13,850.00 6.13 |
6.13 | 15,100 | 12.90 | -55.21 | 489,957 12.90 |
-86.95 | 1,797,800.00 120.85 |
120.85 | |||||||||||||
639.65 | 5.52 | 221 639.65 |
-95.30 | 6,300.00 65.79 |
65.79 | 15,150 | 15.25 | -53.58 | 168,105 15.25 |
-77.65 | 593,450.00 256.86 |
256.86 | |||||||||||||
598.50 | 5.45 | 7,525 598.50 |
-90.94 | 60,850.00 32.72 |
32.72 | 15,200 | 20.00 | -49.62 | 806,807 20.0 |
-88.22 | 2,814,500.00 42.94 |
42.94 | |||||||||||||
551.80 | 4.78 | 1,570 551.80 |
20.77 | 12,650.00 283.33 |
283.33 | 15,250 | 24.10 | -47.61 | 291,519 24.10 |
-69.08 | 687,900.00 306.80 |
306.80 | |||||||||||||
510.85 | 5.53 | 28,710 510.85 |
-62.95 | 118,100.00 177.88 |
177.88 | 15,300 | 29.00 | -46.05 | 863,380 29.0 |
-86.17 | 2,538,700.00 71.31 |
71.31 | |||||||||||||
458.05 | 4.89 | 4,225 458.05 |
-2.87 | 9,550.00 54.03 |
54.03 | 15,350 | 32.90 | -46.85 | 288,866 32.90 |
-75.03 | 529,800.00 233.94 |
233.94 | |||||||||||||
418.40 | 3.90 | 81,122 418.40 |
-57.11 | 165,300.00 98.08 |
98.08 | 15,400 | 42.45 | -42.24 | 1,155,551 42.45 |
-83.92 | 3,712,150.00 138.65 |
138.65 | |||||||||||||
378.50 | 3.54 | 30,239 378.50 |
149.91 | 19,100.00 108.74 |
108.74 | 15,450 | 50.10 | -39.38 | 464,128 50.10 |
-63.64 | 833,550.00 340.45 |
340.45 | |||||||||||||
335.00 | 1.98 | 408,556 335.0 |
-56.60 | 575,200.00 85.67 |
85.67 | 15,500 | 60.50 | -38.27 | 1,833,822 60.50 |
-86.93 | 4,151,750.00 56.64 |
56.64 | |||||||||||||
299.55 | 2.06 | 201,038 299.55 |
242.78 | 135,150.00 455.03 |
455.03 | 15,550 | 72.00 | -35.28 | 511,137 72.0 |
-81.55 | 766,050.00 112.47 |
112.47 | |||||||||||||
269.00 | 3.58 | 1,285,936 269.0 |
-6.38 | 1,249,200.00 236.89 |
236.89 | 15,600 | 86.90 | -32.19 | 2,003,687 86.90 |
-85.44 | 3,900,750.00 95.53 |
95.53 | |||||||||||||
225.00 | -1.34 | 721,093 225.0 |
140.16 | 593,700.00 1,183.68 |
1,183.68 | 15,650 | 99.50 | -32.24 | 775,977 99.50 |
-69.04 | 922,400.00 274.05 |
274.05 | |||||||||||||
199.25 | -0.25 | 2,134,802 199.25 |
-72.81 | 2,623,350.00 127.39 |
127.39 | 15,700 | 119.75 | -28.38 | 1,534,555 119.75 |
-91.47 | 3,109,550.00 25.23 |
25.23 | |||||||||||||
165.60 | -4.17 | 617,298 165.60 |
-78.65 | 834,800.00 145.10 |
145.10 |
|
145.30 | -23.02 | 243,279 145.30 |
-95.60 | 672,400.00 77.55 |
77.55 | |||||||||||||
143.00 | -4.25 | 1,959,733 143.0 |
-91.08 | 4,081,350.00 30.05 |
30.05 | 15,800 | 165.70 | -21.91 | 562,836 165.70 |
-97.67 | 2,173,350.00 -25.58 |
-25.58 | |||||||||||||
118.00 | -7.41 | 562,398 118.0 |
-89.90 | 1,501,650.00 195.22 |
195.22 | 15,850 | 191.00 | -19.48 | 42,015 191.0 |
-98.77 | 228,150.00 34.21 |
34.21 | |||||||||||||
98.20 | -6.34 | 1,365,234 98.20 |
-90.33 | 3,208,050.00 72.92 |
72.92 | 15,900 | 222.00 | -17.88 | 93,469 222.0 |
-98.25 | 489,800.00 -22.24 |
-22.24 | |||||||||||||
80.80 | -7.76 | 346,687 80.80 |
-85.34 | 583,150.00 88.63 |
88.63 | 15,950 | 249.60 | -17.56 | 4,865 249.60 |
-97.94 | 26,500.00 11.58 |
11.58 | |||||||||||||
63.25 | -11.72 | 1,688,302 63.25 |
-91.54 | 4,039,300.00 23.86 |
23.86 | 16,000 | 286.35 | -14.43 | 86,677 286.35 |
-97.27 | 582,100.00 -5.13 |
-5.13 | |||||||||||||
50.00 | -13.12 | 276,964 50.0 |
-88.51 | 864,850.00 131.80 |
131.80 | 16,050 | 323.10 | -13.63 | 1,064 323.10 |
-97.19 | 16,350.00 40.95 |
40.95 | |||||||||||||
38.65 | -16.07 | 939,115 38.65 |
-90.79 | 3,160,200.00 101.99 |
101.99 | 16,100 | 359.40 | -12.18 | 8,174 359.40 |
-97.36 | 60,550.00 -22.02 |
-22.02 | |||||||||||||
29.10 | -20.05 | 328,943 29.10 |
-82.87 | 1,000,100.00 328.77 |
328.77 | 16,150 | 401.55 | -10.78 | 351 401.55 |
-97.95 | 6,900.00 -8.00 |
-8.00 | |||||||||||||
21.95 | -22.30 | 1,078,886 21.95 |
-89.83 | 4,016,350.00 90.92 |
90.92 | 16,200 | 445.10 | -9.26 | 5,651 445.10 |
-98.04 | 102,050.00 11.29 |
11.29 | |||||||||||||
16.15 | -25.58 | 366,607 16.15 |
-83.56 | 1,145,300.00 188.89 |
188.89 | 16,250 | 491.25 | -6.56 | 445 491.25 |
-95.76 | 9,750.00 47.73 |
47.73 | |||||||||||||
11.00 | -33.73 | 889,076 11.0 |
-91.37 | 2,934,250.00 42.76 |
42.76 | 16,300 | 538.90 | -7.69 | 2,532 538.90 |
-97.68 | 59,450.00 -3.80 |
-3.80 | |||||||||||||
8.00 | -37.98 | 230,467 8.0 |
-89.74 | 1,097,850.00 125.32 |
125.32 | 16,350 | 585.55 | -7.74 | 51 585.55 |
-98.15 | 2,450.00 28.95 |
28.95 | |||||||||||||
5.70 | -40.31 | 686,993 5.70 |
-89.88 | 2,661,250.00 44.35 |
44.35 | 16,400 | 626.00 | -6.73 | 643 626.0 |
-98.75 | 38,600.00 -9.60 |
-9.60 | |||||||||||||
4.45 | -38.62 | 145,185 4.45 |
-93.19 | 726,200.00 58.01 |
58.01 | 16,450 | 682.90 | -0.75 | 18 682.90 |
-96.40 | 900.00 -18.18 |
-18.18 | |||||||||||||
3.10 | -44.14 | 1,020,352 3.10 |
-89.60 | 4,676,950.00 112.66 |
112.66 | 16,500 | 722.30 | -6.39 | 2,344 722.30 |
-98.45 | 162,600.00 24.55 |
24.55 | |||||||||||||
2.25 | -48.28 | 83,788 2.25 |
-95.34 | 386,900.00 15.27 |
15.27 | 16,550 | 770.85 | -10.08 | 16 770.85 |
-92.00 | 350.00 600.00 |
600.00 | |||||||||||||
1.85 | -47.14 | 311,241 1.85 |
-93.65 | 1,522,800.00 10.60 |
10.60 | 16,600 | 815.80 | -6.02 | 143 815.80 |
-98.29 | 7,400.00 0.00 |
0.00 | |||||||||||||
1.55 | -51.56 | 84,548 1.55 |
-94.77 | 405,200.00 -52.62 |
-52.62 | 16,650 | 911.65 | 3.01 | 5 911.65 |
-96.67 | 400.00 33.33 |
33.33 | |||||||||||||
1.35 | -44.90 | 183,721 1.35 |
-95.32 | 1,565,200.00 29.68 |
29.68 | 16,700 | 923.00 | -6.07 | 50 923.0 |
-98.70 | 6,150.00 1.65 |
1.65 | |||||||||||||
1.20 | -47.83 | 22,806 1.20 |
-96.77 | 165,750.00 -10.36 |
-10.36 | 16,750 | 1,135.10 | 23.38 | 24 1135.10 |
-88.00 | 800.00 166.67 |
166.67 | |||||||||||||
1.15 | -43.90 | 119,200 1.15 |
-96.72 | 1,786,850.00 -1.15 |
-1.15 | 16,800 | 1,025.30 | -3.92 | 383 1025.30 |
-98.10 | 24,950.00 19.09 |
19.09 | |||||||||||||
1.15 | -37.84 | 8,740 1.15 |
-98.06 | 98,750.00 -22.88 |
-22.88 | 16,850 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
1.00 | -37.50 | 59,596 1.0 |
-93.76 | 351,700.00 5.73 |
5.73 | 16,900 | 1,120.45 | 0.29 | 31 1120.45 |
-97.30 | 2,200.00 4.76 |
4.76 | |||||||||||||
1.10 | -29.03 | 4,321 1.10 |
-96.98 | 40,400.00 18.30 |
18.30 | 16,950 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
1.00 | -28.57 | 197,681 1.0 |
-93.15 | 2,271,800.00 72.49 |
72.49 | 17,000 | 1,224.65 | -2.98 | 397 1224.65 |
-98.98 | 42,050.00 17.29 |
17.29 | |||||||||||||
1.10 | -18.52 | 3,089 1.10 |
-90.47 | 36,300.00 146.94 |
146.94 | 17,050 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
1.05 | -16.00 | 12,154 1.05 |
-94.19 | 221,050.00 184.86 |
184.86 | 17,100 | 1,400.00 | 2.80 | 4 1400.0 |
-98.67 | 550.00 0.00 |
0.00 | |||||||||||||
0.90 | -21.74 | 4,857 0.90 |
-91.61 | 22,950.00 27.86 |
27.86 | 17,150 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
0.85 | -26.09 | 11,915 0.85 |
-95.75 | 202,550.00 42.19 |
42.19 | 17,200 | 1,428.30 | -0.30 | 25 1428.30 |
-98.72 | 2,050.00 17.14 |
17.14 | |||||||||||||
0.85 | -22.73 | 12,410 0.85 |
-89.46 | 14,750.00 6.12 |
6.12 | 17,250 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
0.80 | -23.81 | 6,663 0.80 |
-93.73 | 86,850.00 75.28 |
75.28 | 17,300 | 1,765.90 | 17.73 | 1 1765.90 |
-99.33 | 750.00 0.00 |
0.00 | |||||||||||||
0.90 | -21.74 | 5,676 0.90 |
-81.33 | 7,200.00 -0.69 |
-0.69 | 17,350 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
0.80 | -23.81 | 2,297 0.80 |
-93.75 | 36,400.00 102.22 |
102.22 | 17,400 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
0.80 | -20.00 | 1,934 0.80 |
-98.41 | 8,750.00 49.57 |
49.57 | 17,450 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
0.80 | -27.27 | 15,501 0.80 |
-96.92 | 379,450.00 21.52 |
21.52 | 17,500 | 1,848.45 | 5.22 | 28 1848.45 |
-99.73 | 10,050.00 -8.64 |
-8.64 | |||||||||||||
1.00 | 0.00 | 9,171 1.0 |
-36.31 | 7,950.00 24.22 |
24.22 | 17,550 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
0.75 | -25.00 | 1,197 0.75 |
-96.09 | 27,600.00 -6.91 |
-6.91 | 17,600 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
0.85 | -15.00 | 1,209 0.85 |
-81.11 | 3,650.00 -37.07 |
-37.07 | 17,650 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
0.75 | -25.00 | 1,636 0.75 |
-97.18 | 21,350.00 7.83 |
7.83 | 17,700 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
0.85 | -22.73 | 2,468 0.85 |
-33.30 | 4,300.00 160.61 |
160.61 | 17,750 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
0.70 | -26.32 | 841 0.70 |
-96.78 | 33,150.00 141.97 |
141.97 | 17,800 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
0.70 | -30.00 | 8,897 0.70 |
4.67 | 3,950.00 259.09 |
259.09 | 17,850 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
0.75 | -25.00 | 3,704 0.75 |
-91.94 | 20,000.00 34.68 |
34.68 | 17,900 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
0.75 | -37.50 | 1,718 0.75 |
18.48 | 2,400.00 182.35 |
182.35 | 17,950 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
0.80 | -15.79 | 56,435 0.80 |
-94.29 | 1,281,650.00 41.39 |
41.39 | 18,000 | 2,220.40 | -1.46 | 39 2220.40 |
-99.67 | 8,850.00 -1.12 |
-1.12 | |||||||||||||
0.85 | -19.05 | 4,045 0.85 |
92.62 | 4,150.00 93.02 |
93.02 | 18,050 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
0.65 | -31.58 | 3,826 0.65 |
-94.35 | 100,450.00 49.26 |
49.26 | 18,100 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
0.80 | -23.81 | 4,714 0.80 |
-43.20 | 12,300.00 0.41 |
0.41 | 18,150 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 | |||||||||||||
0.65 | -27.78 | 22,289 0.65 |
-94.85 | 676,900.00 60.54 |
60.54 | 18,200 | 0.00 | 0.00 | 0.00 0.00 |
0.00 | 0.00 0.00 |
0.00 |