loader2
Partner With Us NRI

Option Chain

top 5 stock contract:
    top 5 stock contract:
  • RELIANCE
  • ITC
  • ONGC
  • TCS
  • ASIANPAINT
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
BUY SELL Quote
-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
BUY SELL Quote
1,805.05
BUY SELL Quote
-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
BUY SELL Quote
1,731.65
BUY SELL Quote
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
BUY SELL Quote
1,787.80
BUY SELL Quote
-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
BUY SELL Quote
1,556.10
BUY SELL Quote
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
BUY SELL Quote
-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
BUY SELL Quote
1,555.30
BUY SELL Quote
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
BUY SELL Quote
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
BUY SELL Quote
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
BUY SELL Quote
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
BUY SELL Quote
1,004.95
BUY SELL Quote
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
BUY SELL Quote
1,137.25
BUY SELL Quote
-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
BUY SELL Quote
1,000.00
BUY SELL Quote
-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
BUY SELL Quote
1,085.00
BUY SELL Quote
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
BUY SELL Quote
995.75
BUY SELL Quote
-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
BUY SELL Quote
983.55
BUY SELL Quote
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
BUY SELL Quote
748.85
BUY SELL Quote
-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
BUY SELL Quote
853.05
BUY SELL Quote
-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
BUY SELL Quote
826.70
BUY SELL Quote
-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
BUY SELL Quote
783.65
BUY SELL Quote
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
BUY SELL Quote
732.85
BUY SELL Quote
-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
BUY SELL Quote
690.35
BUY SELL Quote
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
BUY SELL Quote
639.65
BUY SELL Quote
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
BUY SELL Quote
598.50
BUY SELL Quote
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
BUY SELL Quote
551.80
BUY SELL Quote
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
BUY SELL Quote
510.85
BUY SELL Quote
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
BUY SELL Quote
458.05
BUY SELL Quote
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
BUY SELL Quote
418.40
BUY SELL Quote
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
BUY SELL Quote
378.50
BUY SELL Quote
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
BUY SELL Quote
335.00
BUY SELL Quote
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
BUY SELL Quote
299.55
BUY SELL Quote
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
BUY SELL Quote
269.00
BUY SELL Quote
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
BUY SELL Quote
225.00
BUY SELL Quote
-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
BUY SELL Quote
199.25
BUY SELL Quote
-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
BUY SELL Quote
165.60
BUY SELL Quote
-4.17 617,298
165.60
 -78.65 834,800.00
145.10
 145.10
Spot Price: 15752.05
15,750 		145.30 -23.02 243,279
145.30
 -95.60 672,400.00
77.55
 77.55
BUY SELL Quote
143.00
BUY SELL Quote
-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
BUY SELL Quote
118.00
BUY SELL Quote
-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
BUY SELL Quote
98.20
BUY SELL Quote
-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
BUY SELL Quote
80.80
BUY SELL Quote
-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
BUY SELL Quote
63.25
BUY SELL Quote
-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
BUY SELL Quote
50.00
BUY SELL Quote
-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
BUY SELL Quote
38.65
BUY SELL Quote
-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
BUY SELL Quote
29.10
BUY SELL Quote
-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
BUY SELL Quote
21.95
BUY SELL Quote
-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
BUY SELL Quote
16.15
BUY SELL Quote
-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
BUY SELL Quote
11.00
BUY SELL Quote
-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
BUY SELL Quote
8.00
BUY SELL Quote
-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
BUY SELL Quote
5.70
BUY SELL Quote
-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
BUY SELL Quote
4.45
BUY SELL Quote
-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
BUY SELL Quote
3.10
BUY SELL Quote
-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
BUY SELL Quote
2.25
BUY SELL Quote
-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
BUY SELL Quote
1.85
BUY SELL Quote
-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
BUY SELL Quote
1.55
BUY SELL Quote
-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
BUY SELL Quote
1.35
BUY SELL Quote
-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
BUY SELL Quote
1.20
BUY SELL Quote
-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
BUY SELL Quote
1.15
BUY SELL Quote
-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
BUY SELL Quote
1.15
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
1.10
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
1.10
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
0.90
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
0.85
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
0.90
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
1.00
BUY SELL Quote
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
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
0.85
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
-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
BUY SELL Quote
-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