Option Chain (Equity Derivatives)

Underlying Stock: INFY 732.00  As on Feb 28, 2020 15:30:31 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 - - - - - - - - 220.55 27,600 540.00 8,400 0.10 1.10 1,200 - 1.00 59.06 9 8,400 15,600 Graph
Graph - - - - - - - - 198.45 27,600 560.00 6,000 0.25 - - - - - - - - Graph
Graph - - - - - - - - 176.25 27,600 580.00 6,000 0.25 - - - - - - - - Graph
Graph - - - - - - - - 152.85 27,600 600.00 1,200 1.50 2.50 10,800 -2.20 2.40 49.42 5 4,800 4,800 Graph
Graph - - - - - - - - 134.05 27,600 620.00 6,000 1.00 - - 2.00 3.75 48.01 3 3,600 8,400 Graph
Graph 3,600 - - - 158.00 - - - 110.70 3,600 640.00 2,400 3.80 4.75 1,200 -6.70 3.90 41.66 166 90,000 90,000 Graph
Graph 1,200 - 1 55.65 91.00 -49.00 - - 88.20 3,600 660.00 2,400 3.05 7.00 1,200 5.35 6.35 40.69 381 174,000 176,400 Graph
Graph - - - - - - 3,600 56.75 72.15 3,600 680.00 1,200 8.55 9.50 1,200 6.30 9.00 38.06 818 279,600 306,000 Graph
Graph 15,600 4,800 45 26.13 44.00 -37.85 3,600 44.40 46.70 1,200 700.00 1,200 13.60 13.85 2,400 10.95 13.80 37.00 1,700 206,400 295,200 Graph
Graph 14,400 3,600 26 28.27 31.90 -29.70 1,200 31.00 33.95 4,800 720.00 1,200 19.05 20.75 1,200 16.10 20.90 36.62 1,360 94,800 348,000 Graph
Graph 180,000 174,000 884 28.73 21.60 -22.15 1,200 21.05 22.15 1,200 740.00 1,200 28.75 30.05 1,200 22.55 30.20 36.35 1,602 58,800 216,000 Graph
Graph 286,800 201,600 1,789 29.11 13.95 -17.95 1,200 13.70 14.35 1,200 760.00 4,800 40.90 42.20 1,200 28.70 41.50 35.89 421 -57,600 180,000 Graph
Graph 414,000 264,000 2,131 29.45 8.60 -12.05 1,200 8.65 8.70 2,400 780.00 2,400 55.65 56.65 1,200 35.80 56.40 37.68 233 -45,600 196,800 Graph
Graph 879,600 190,800 1,720 30.00 5.20 -7.00 1,200 5.25 5.30 1,200 800.00 3,600 71.85 76.05 7,200 43.95 76.00 44.66 63 -7,200 79,200 Graph
Graph 552,000 25,200 1,016 31.44 3.40 -3.40 1,200 3.15 3.50 1,200 820.00 2,400 80.55 - - - 45.90 - - - 34,800 Graph
Graph 301,200 60,000 484 32.15 2.05 -1.70 1,200 1.90 2.15 1,200 840.00 27,600 90.75 - - 37.75 104.55 34.44 4 1,200 42,000 Graph
Graph 304,800 130,800 414 33.47 1.35 -0.65 4,800 1.10 1.40 1,200 860.00 27,600 113.95 - - 34.00 120.00 - 1 1,200 18,000 Graph
Graph 110,400 48,000 73 35.69 1.05 -0.25 1,200 0.80 1.00 9,600 880.00 27,600 122.85 - - - 103.80 - - - 28,800 Graph
Graph 75,600 49,200 54 36.76 0.70 - 4,800 0.55 0.70 9,600 900.00 1,200 160.00 - - 25.00 145.00 - 1 -1,200 18,000 Graph
Graph - - - - - - 4,800 0.20 0.70 2,400 920.00 27,600 162.35 - - - - - - - - Graph
Graph - - - - - - 3,600 0.15 0.95 1,200 940.00 27,600 179.40 - - - - - - - - Graph
Graph - - - - - - 3,600 0.15 0.90 3,600 960.00 27,600 196.60 - - - - - - - - Graph
Total 3,139,200 8,637 6,767 2,058,000 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.