Option Chain (Equity Derivatives)

Underlying Stock: INFY 771.00  As on Oct 16, 2019 15:30:27 IST
View Options Contracts for: OR
Filter by: Expiry Date
Futures contracts
CALLS   PUTS
Chart OI Chng in OI Volume IV LTP Net Chng Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Strike Price Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Net Chng LTP IV Volume Chng in OI OI Chart
Graph - - - - - - 27,600 148.75 202.00 27,600 590.00 1,200 0.05 2.00 2,400 - - - - - - Graph
Graph 1,200 - - - 180.00 - 27,600 139.95 190.50 27,600 600.00 1,200 0.20 0.70 1,200 0.10 0.40 - - - 33,600 Graph
Graph - - - - - - 27,600 135.40 179.60 27,600 610.00 1,200 0.05 2.00 2,400 - - - - - - Graph
Graph - - - - - - 27,600 126.20 168.85 27,600 620.00 1,200 0.05 2.00 2,400 - - - - - - Graph
Graph - - - - - - 27,600 117.00 158.00 27,600 630.00 1,200 0.10 1.00 2,400 - - - - - - Graph
Graph 1,200 - - - 141.00 - 27,600 107.25 154.65 27,600 640.00 1,200 0.15 0.90 2,400 - 1.00 - - - 1,200 Graph
Graph - - - - - - 27,600 99.25 135.00 27,600 650.00 1,200 0.30 0.55 6,000 -0.40 0.20 37.58 1 -1,200 24,000 Graph
Graph 1,200 - - - 120.00 - 27,600 92.75 127.20 27,600 660.00 1,200 0.20 0.70 1,200 - 0.40 - - - 2,400 Graph
Graph 1,200 - - - 111.00 - 27,600 75.20 115.50 27,600 670.00 1,200 0.20 1.00 1,200 -2.40 1.10 41.83 1 - 2,400 Graph
Graph 8,400 - - - 101.00 0.05 6,000 75.30 103.80 3,600 680.00 9,600 0.60 0.80 3,600 -0.30 0.60 34.23 18 -13,200 79,200 Graph
Graph - - - - - - 6,000 65.30 92.85 6,000 690.00 2,400 0.40 0.90 2,400 -0.15 0.85 33.03 1 -1,200 8,400 Graph
Graph 12,000 - 2 - 68.30 4.85 1,200 66.20 67.70 1,200 700.00 3,600 1.15 1.30 2,400 -0.40 1.20 31.80 359 1,200 814,800 Graph
Graph 1,200 - - - 121.00 - 1,200 54.85 59.75 3,600 710.00 2,400 1.70 2.00 1,200 -0.50 1.90 31.47 68 -15,600 102,000 Graph
Graph 16,800 2,400 5 - 48.50 1.30 1,200 47.70 49.00 2,400 720.00 1,200 2.50 2.70 2,400 -0.70 2.75 30.59 484 31,200 632,400 Graph
Graph 38,400 13,200 27 - 39.50 2.00 3,600 36.75 43.25 3,600 730.00 1,200 3.60 3.80 1,200 -1.40 3.65 28.94 855 54,000 740,400 Graph
Graph 79,200 31,200 49 - 31.50 1.60 1,200 30.95 32.30 1,200 740.00 2,400 5.40 5.75 1,200 -1.85 5.60 28.93 1,188 70,800 847,200 Graph
Graph 136,800 32,400 181 8.95 24.30 1.20 7,200 24.30 25.20 1,200 750.00 1,200 8.15 8.55 2,400 -2.60 8.15 28.74 1,221 -10,800 651,600 Graph
Graph 380,400 45,600 1,077 15.89 18.45 0.70 1,200 18.20 18.50 1,200 760.00 1,200 11.85 12.35 1,200 -2.80 12.40 30.13 988 31,200 576,000 Graph
Graph 1,122,000 308,400 3,159 18.50 13.70 0.45 13,200 13.50 13.70 2,400 770.00 1,200 16.65 17.15 1,200 -3.35 17.15 30.81 562 75,600 562,800 Graph
Graph 2,074,800 106,800 4,176 19.79 9.70 0.20 3,600 9.60 9.70 2,400 780.00 1,200 22.75 23.85 3,600 -3.40 23.30 32.39 169 -25,200 961,200 Graph
Graph 1,824,000 142,800 2,029 20.89 6.75 -0.15 1,200 6.70 6.75 2,400 790.00 1,200 29.85 30.95 4,800 -3.05 30.95 35.23 27 -7,200 244,800 Graph
Graph 5,012,400 350,400 4,119 22.82 5.10 -0.15 14,400 5.00 5.15 8,400 800.00 1,200 38.15 39.20 3,600 -3.75 38.50 36.97 51 -27,600 590,400 Graph
Graph 1,206,000 34,800 629 24.37 3.80 -0.05 2,400 3.65 3.80 4,800 810.00 2,400 46.15 56.25 6,000 -5.70 44.80 35.48 7 -2,400 44,400 Graph
Graph 2,012,400 72,000 1,157 26.08 2.95 - 7,200 2.90 2.95 1,200 820.00 2,400 55.25 57.55 1,200 -3.45 56.15 42.89 3 -1,200 57,600 Graph
Graph 819,600 -50,400 437 27.65 2.30 0.05 4,800 2.25 2.40 8,400 830.00 3,600 61.90 70.80 3,600 - 70.65 - - - 45,600 Graph
Graph 1,015,200 19,200 512 29.49 1.90 - 2,400 1.85 1.90 7,200 840.00 6,000 70.80 82.20 12,000 -2.55 75.45 50.43 1 -1,200 52,800 Graph
Graph 1,318,800 -81,600 580 31.08 1.55 -0.05 7,200 1.50 1.60 1,200 850.00 3,600 77.45 90.65 3,600 - 87.95 - - - 25,200 Graph
Graph 499,200 - 260 32.47 1.25 0.05 6,000 1.20 1.30 4,800 860.00 27,600 75.10 104.20 3,600 - 77.70 - - - 2,400 Graph
Graph 283,200 15,600 157 33.70 1.00 - 1,200 0.90 1.10 25,200 870.00 27,600 81.95 119.00 27,600 - - - - - - Graph
Graph 469,200 75,600 410 35.60 0.90 0.10 1,200 0.80 0.95 2,400 880.00 27,600 92.85 133.05 27,600 - 90.00 - - - 2,400 Graph
Graph 168,000 62,400 233 37.72 0.85 0.15 3,600 0.80 0.85 4,800 890.00 27,600 100.60 144.25 27,600 - - - - - - Graph
Graph 996,000 -68,400 241 37.87 0.60 -0.05 42,000 0.60 0.70 4,800 900.00 1,200 129.20 155.05 27,600 - - - - - - Graph
Graph 69,600 -1,200 3 37.75 0.40 -0.05 7,200 0.40 0.55 7,200 910.00 27,600 125.15 166.10 27,600 - - - - - - Graph
Graph 86,400 -3,600 16 39.15 0.35 -0.10 14,400 0.30 0.40 6,000 920.00 27,600 129.95 176.25 27,600 - - - - - - Graph
Graph 32,400 -7,200 8 39.40 0.25 -0.05 4,800 0.25 0.40 4,800 930.00 27,600 138.30 186.85 27,600 - - - - - - Graph
Graph 124,800 -8,400 17 42.36 0.30 -0.05 1,200 0.25 0.30 3,600 940.00 27,600 146.90 203.95 27,600 - - - - - - Graph
Total 19,812,000 19,484 6,004 7,105,200 Total

Top

Note :

10% interest rate is applied while computing implied volatility.



Open Interest values in the option chain are refreshed at the end of the day after bhavcopy file has been made available on the website.



  • highlighted  Highlighted options are in-the-money.