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 -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
Spot Price: 15752.05
15,750
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