Option Chain (Equity Derivatives)

Underlying Stock: INFY 706.00  As on May 28, 2020 15:30:29 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 - - - - - - 9,600 343.00 351.15 9,600 360.00 - - - - - - - - - - Graph
Graph - - - - - - 9,600 322.60 330.45 9,600 380.00 - - - - - - - - - - Graph
Graph - - - - - - 12,000 303.10 310.75 12,000 400.00 - - - - - - - - - - Graph
Graph - - - - - - 12,000 283.10 290.70 12,000 420.00 - - - - - - - - - - Graph
Graph - - - - - - 12,000 263.15 270.50 12,000 440.00 - - 2.40 1,200 - - - - - - Graph
Graph - - - - - - 12,000 243.65 251.50 12,000 460.00 - - 2.35 1,200 - - - - - - Graph
Graph - - - - - - 12,000 222.75 231.60 9,600 480.00 - - 2.30 1,200 - - - - - - Graph
Graph - - - - - - 12,000 213.25 220.30 12,000 490.00 - - - - - - - - - - Graph
Graph 1,200 - 1 - 189.50 19.50 12,000 192.85 287.80 27,600 500.00 - - 0.05 27,600 - 0.05 - 6 -1,200 64,800 Graph
Graph - - - - - - 12,000 193.25 200.95 12,000 510.00 - - 0.05 1,200 - 0.10 - - - 1,200 Graph
Graph - - - - - - 12,000 182.85 191.60 12,000 520.00 - - 0.10 2,400 - 0.10 - - - 6,000 Graph
Graph - - - - - - 12,000 173.30 180.25 12,000 530.00 - - 1.00 2,400 - - - - - - Graph
Graph - - - - - - 12,000 162.65 171.45 12,000 540.00 - - 0.10 2,400 - 0.10 - - - 1,200 Graph
Graph - - - - - - 12,000 152.90 160.90 12,000 550.00 - - 0.05 1,200 - 0.05 - - - 7,200 Graph
Graph - -1,200 1 - 142.55 35.55 12,000 142.90 205.90 27,600 560.00 - - 0.05 7,200 - 0.05 - - - 13,200 Graph
Graph - - - - - - 12,000 133.40 140.90 12,000 570.00 - - 0.10 26,400 - 0.15 - - - 2,400 Graph
Graph 1,200 -1,200 2 - 120.00 34.00 12,000 123.40 167.70 27,600 580.00 - - 0.10 48,000 -0.05 0.05 - 8 -3,600 97,200 Graph
Graph - - - - - - 18,000 113.40 120.50 18,000 590.00 - - 0.05 1,200 - 0.05 - - - 7,200 Graph
Graph 8,400 -2,400 5 - 107.00 29.55 18,000 104.45 109.20 3,600 600.00 - - 0.05 37,200 -0.05 0.05 - 28 -8,400 393,600 Graph
Graph 1,200 - - - 65.15 - 18,000 93.45 100.90 18,000 610.00 - - 0.10 64,800 - 0.05 - 2 -2,400 72,000 Graph
Graph 16,800 - - - 58.00 - 15,600 83.25 91.45 13,200 620.00 - - 0.05 27,600 -0.05 0.05 - 1 -1,200 152,400 Graph
Graph 12,000 - 2 - 72.90 18.50 3,600 75.00 78.50 1,200 630.00 - - 0.05 6,000 -0.15 0.05 - 9 -1,200 106,800 Graph
Graph 62,400 - 3 - 59.95 -4.70 7,200 64.90 171.70 1,200 640.00 - - 0.05 33,600 -0.20 0.05 - 21 -10,800 235,200 Graph
Graph 25,200 - 6 - 49.25 9.50 7,200 54.75 63.05 7,200 650.00 - - 0.05 78,000 -0.15 0.05 - 40 -6,000 217,200 Graph
Graph 124,800 -7,200 19 - 47.65 3.70 8,400 44.50 49.35 3,600 660.00 - - 0.05 24,000 -0.25 0.05 - 48 -27,600 247,200 Graph
Graph 96,000 -24,000 48 - 36.85 4.20 1,200 35.20 38.75 1,200 670.00 - - 0.05 18,000 -0.30 0.05 - 79 -16,800 117,600 Graph
Graph 104,400 -22,800 99 - 28.00 4.75 1,200 24.80 29.30 1,200 680.00 - - 0.05 32,400 -0.40 0.05 - 270 -39,600 212,400 Graph
Graph 68,400 -12,000 285 - 16.80 2.75 3,600 11.60 19.35 1,200 690.00 - - 0.05 68,400 -1.30 0.05 - 554 -43,200 144,000 Graph
Graph 182,400 -188,400 1,131 - 6.70 0.30 7,200 5.15 8.90 3,600 700.00 - - 0.05 9,600 -3.55 0.05 - 390 -40,800 52,800 Graph
Graph 22,800 -110,400 496 - 0.05 -2.65 - - 0.05 2,400 710.00 - - - - -31.75 0.10 - 3 - 7,200 Graph
Graph 217,200 -64,800 435 - 0.05 -1.20 - - 0.05 21,600 720.00 - - 14.50 1,200 3.10 21.10 - 10 -6,000 9,600 Graph
Graph 106,800 -16,800 96 - 0.05 -0.45 - - 0.05 8,400 730.00 8,400 19.25 28.80 8,400 - 55.10 - - - 4,800 Graph
Graph 156,000 -32,400 69 - 0.05 -0.20 - - 0.05 15,600 740.00 9,600 17.30 34.90 8,400 -10.60 38.60 - 3 -1,200 4,800 Graph
Graph 174,000 -9,600 74 - 0.05 -0.15 - - 0.05 44,400 750.00 13,200 39.80 46.80 13,200 - 81.05 - - - 3,600 Graph
Graph 355,200 -6,000 78 - 0.05 -0.15 - - 0.05 39,600 760.00 14,400 48.50 56.70 18,000 - 65.00 - - - 4,800 Graph
Graph 49,200 - 9 - 0.05 -0.15 - - 0.05 7,200 770.00 15,600 59.30 66.75 15,600 - 98.75 - - - 2,400 Graph
Graph 124,800 - 16 - 0.05 -0.15 - - 0.05 16,800 780.00 18,000 67.05 76.75 15,600 - - - - - - Graph
Graph 3,600 - - - 0.05 - - - 0.05 21,600 790.00 15,600 79.25 87.00 12,000 - - - - - - Graph
Graph 456,000 -2,400 17 - 0.05 - - - 0.05 145,200 800.00 27,600 57.90 96.75 15,600 -7.00 98.00 - 3 1,200 2,400 Graph
Graph - - - - - - - - - - 810.00 18,000 98.40 107.00 14,400 - - - - - - Graph
Graph 36,000 1,200 2 - 0.05 -0.05 - - 0.05 13,200 820.00 9,600 108.55 116.50 14,400 - - - - - - Graph
Graph 3,600 - 2 - 0.05 - - - 0.05 20,400 840.00 12,000 128.40 137.05 12,000 - - - - - - Graph
Graph - - - - - - - - 0.20 2,400 860.00 12,000 148.45 156.50 12,000 - - - - - - Graph
Graph 13,200 - - - 0.60 - - - 0.05 1,200 880.00 9,600 168.40 176.55 12,000 - - - - - - Graph
Graph 84,000 - - - 0.05 - - - 0.05 37,200 900.00 9,600 188.40 197.00 12,000 - - - - - - Graph
Graph - - - - - - - - - - 920.00 4,800 208.25 217.35 12,000 - - - - - - Graph
Graph - - - - - - - - - - 940.00 12,000 228.15 236.60 12,000 - - - - - - Graph
Graph - - - - - - - - - - 960.00 12,000 248.10 257.10 12,000 - - - - - - Graph
Total 2,506,800 2,896 1,475 2,191,200 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.