Option Chain (Equity Derivatives)

Underlying Stock: INFY 635.60  As on Apr 09, 2020 15:30:30 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 - - - - - - 7,200 269.20 282.50 7,200 360.00 1,200 0.30 1.95 1,200 -0.10 2.65 - - - 9,600 Graph
Graph - - - - - - 7,200 249.45 262.25 7,200 380.00 9,600 0.25 - - - 3.35 - - - 1,200 Graph
Graph - - - - - - 7,200 228.40 242.10 7,200 400.00 1,200 1.45 1.80 3,600 -0.05 1.65 106.94 15 2,400 115,200 Graph
Graph - - - - - - 7,200 209.85 223.65 7,200 420.00 3,600 0.30 5.40 2,400 - - - - - - Graph
Graph 1,200 - - - 146.00 - 7,200 190.15 203.70 7,200 440.00 1,200 0.35 8.90 2,400 - - - - - - Graph
Graph - - - - - - 7,200 170.75 183.20 4,800 460.00 1,200 1.55 3.35 1,200 - 3.55 - - - 18,000 Graph
Graph - - - - - - 7,200 152.95 166.00 7,200 480.00 1,200 1.30 9.55 4,800 -5.05 4.40 - 1 -1,200 7,200 Graph
Graph - - - - - - 7,200 143.60 155.20 7,200 490.00 12,000 2.45 9.90 7,200 - - - - - - Graph
Graph 1,200 - - - 100.00 - 7,200 133.45 146.10 1,200 500.00 1,200 4.95 5.70 1,200 -1.40 4.95 82.06 78 7,200 342,000 Graph
Graph - - - - - - 7,200 124.85 137.35 7,200 510.00 7,200 0.20 11.50 7,200 - - - - - - Graph
Graph - - - - - - 7,200 115.90 129.25 8,400 520.00 1,200 5.85 6.75 2,400 -1.15 6.80 79.68 11 - 46,800 Graph
Graph - - - - - - 12,000 107.95 119.75 12,000 530.00 12,000 2.60 13.95 18,000 - 9.00 - - - 1,200 Graph
Graph 8,400 - - - 133.15 - 6,000 101.50 109.80 1,200 540.00 1,200 7.95 9.00 1,200 -1.20 9.00 75.22 69 -20,400 92,400 Graph
Graph 2,400 - - - 65.00 - 14,400 89.35 101.95 4,800 550.00 1,200 9.05 13.70 1,200 2.00 13.70 73.72 24 3,600 54,000 Graph
Graph 15,600 -1,200 1 69.22 96.00 16.00 27,600 68.95 92.50 2,400 560.00 1,200 11.05 12.60 1,200 -1.00 12.50 72.74 82 8,400 129,600 Graph
Graph - - - - - - 9,600 75.45 87.05 16,800 570.00 1,200 11.65 16.95 1,200 -2.50 13.00 67.65 4 1,200 49,200 Graph
Graph 14,400 - 4 - 73.55 2.55 1,200 70.80 73.75 2,400 580.00 1,200 15.25 16.45 2,400 -1.25 16.50 68.47 265 -26,400 213,600 Graph
Graph 6,000 - 1 - 71.45 9.40 1,200 37.00 67.05 1,200 590.00 1,200 18.20 19.00 1,200 -2.40 17.90 67.18 15 1,200 91,200 Graph
Graph 136,800 14,400 69 64.12 57.00 -0.15 1,200 57.25 58.55 3,600 600.00 1,200 21.05 21.90 1,200 -1.50 21.70 66.09 756 -25,200 355,200 Graph
Graph 10,800 1,200 1 62.72 57.85 -0.05 1,200 49.75 51.95 1,200 610.00 1,200 24.70 25.10 1,200 -2.05 24.45 67.20 138 -2,400 40,800 Graph
Graph 58,800 -3,600 67 59.51 43.35 -1.10 1,200 44.25 45.80 1,200 620.00 2,400 26.50 29.05 1,200 -1.85 28.70 63.68 675 -37,200 160,800 Graph
Graph 44,400 -8,400 25 54.63 39.25 0.95 1,200 38.05 42.30 7,200 630.00 1,200 32.75 33.85 1,200 -2.35 32.50 62.37 280 45,600 146,400 Graph
Graph 153,600 -10,800 358 59.02 33.85 0.65 1,200 33.60 34.70 1,200 640.00 1,200 36.55 38.45 1,200 -1.70 38.00 63.16 564 4,800 212,400 Graph
Graph 146,400 74,400 1,041 58.49 28.70 -0.35 1,200 28.55 29.00 6,000 650.00 1,200 42.55 42.95 1,200 -2.85 42.55 60.65 121 - 39,600 Graph
Graph 141,600 4,800 739 57.82 25.00 0.45 1,200 24.05 28.45 1,200 660.00 1,200 46.35 48.45 1,200 -1.75 48.85 62.21 92 -3,600 36,000 Graph
Graph 43,200 7,200 142 58.27 21.00 0.20 1,200 19.15 21.00 1,200 670.00 1,200 54.55 58.35 2,400 6.90 51.30 64.46 10 -3,600 12,000 Graph
Graph 148,800 45,600 501 57.12 17.25 -0.55 1,200 17.65 18.00 1,200 680.00 1,200 60.55 62.85 4,800 -6.45 57.45 60.36 2 -1,200 7,200 Graph
Graph 26,400 3,600 67 57.34 15.05 0.85 1,200 11.35 16.90 1,200 690.00 2,400 64.70 75.70 16,800 - - - - - - Graph
Graph 522,000 222,000 1,206 57.28 13.00 0.30 1,200 13.00 13.30 1,200 700.00 3,600 75.05 77.80 3,600 2.45 77.45 65.96 9 -1,200 45,600 Graph
Graph 18,000 - - - 10.60 - 1,200 6.80 15.65 14,400 710.00 14,400 78.35 90.40 14,400 - - - - - - Graph
Graph 170,400 14,400 329 57.20 8.90 0.25 1,200 8.55 8.90 2,400 720.00 14,400 85.15 99.25 14,400 - 146.00 - - - 7,200 Graph
Graph - - - - - - 16,800 2.40 12.10 14,400 730.00 12,000 95.20 107.40 12,000 - - - - - - Graph
Graph 270,000 49,200 276 56.44 5.80 -0.60 1,200 5.80 6.25 1,200 740.00 12,000 103.70 115.45 12,000 - 109.00 - - - 12,000 Graph
Graph - - - - - - 9,600 1.80 10.00 15,600 750.00 12,000 112.50 125.10 12,000 - - - - - - Graph
Graph 117,600 7,200 94 56.30 4.00 - 1,200 3.00 4.95 1,200 760.00 12,000 121.35 133.60 12,000 - 140.00 - - - 1,200 Graph
Graph 112,800 9,600 45 55.91 3.00 0.45 3,600 3.00 3.40 1,200 780.00 2,400 140.55 152.90 7,200 - 190.00 - - - 1,200 Graph
Graph 824,400 9,600 176 57.24 2.30 0.35 6,000 2.10 2.25 1,200 800.00 7,200 158.60 172.20 7,200 - 152.00 - - - 10,800 Graph
Graph 100,800 6,000 26 54.05 1.65 0.25 1,200 1.15 1.60 1,200 820.00 4,800 178.70 190.80 7,200 - - - - - - Graph
Graph 64,800 -1,200 19 55.68 0.95 0.10 1,200 0.95 1.00 1,200 840.00 7,200 196.70 209.75 7,200 - 259.00 - - - 4,800 Graph
Graph 6,000 - - - 4.90 - 2,400 0.30 1.00 2,400 860.00 7,200 215.85 229.45 7,200 - 270.00 - - - 6,000 Graph
Graph 20,400 1,200 5 65.69 0.45 -0.35 3,600 0.50 1.90 2,400 880.00 7,200 235.75 250.95 7,200 - - - - - - Graph
Graph 93,600 10,800 27 67.42 0.55 -0.30 1,200 0.50 0.95 1,200 900.00 7,200 257.15 270.55 7,200 - - - - - - Graph
Graph - - - - - - 1,200 0.30 5.80 4,800 920.00 7,200 275.30 290.00 7,200 - - - - - - Graph
Graph 6,000 - - - 1.00 - 6,000 0.25 2.00 3,600 940.00 7,200 295.70 309.90 7,200 - - - - - - Graph
Graph - - - - - - 2,400 0.20 1.45 1,200 960.00 7,200 315.60 330.25 7,200 - - - - - - Graph
Total 3,286,800 5,219 3,211 2,270,400 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.