Option Chain (Equity Derivatives)

Underlying Stock: INFY 767.45  As on Jan 17, 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 3,600 - - - 191.50 - 2,400 224.80 231.65 2,400 540.00 7,200 0.05 - - - - - - - - Graph
Graph - - - - - - 27,600 189.50 249.30 27,600 550.00 3,600 0.05 1.15 1,200 - - - - - - Graph
Graph - - - - - - 27,600 180.95 238.25 27,600 560.00 3,600 0.05 - - - - - - - - Graph
Graph - - - - - - 27,600 172.50 227.15 27,600 570.00 4,800 0.05 - - - - - - - - Graph
Graph - - - - - - 27,600 163.85 215.95 27,600 580.00 4,800 0.05 1.00 2,400 - - - - - - Graph
Graph - - - - - - 27,600 155.40 204.75 27,600 590.00 4,800 0.05 0.65 1,200 - - - - - - Graph
Graph - - - - - - 27,600 146.75 193.55 27,600 600.00 8,400 0.10 0.15 4,800 - 0.15 53.55 9 -7,200 110,400 Graph
Graph - - - - - - 27,600 138.30 181.45 27,600 610.00 4,800 0.05 0.30 1,200 - 0.30 - - - 3,600 Graph
Graph 1,200 - - - 120.00 - 27,600 129.65 173.35 27,600 620.00 4,800 0.05 0.50 1,200 - 0.15 - - - 19,200 Graph
Graph 2,400 - - - 90.00 - 27,600 121.10 157.50 27,600 630.00 6,000 0.30 0.45 1,200 -0.05 0.35 49.23 2 - 90,000 Graph
Graph 2,400 - - - 92.60 - 27,600 112.55 146.90 27,600 640.00 1,200 0.20 0.45 1,200 0.10 0.30 44.86 1 - 88,800 Graph
Graph 70,800 - - - 124.85 - 2,400 115.40 121.00 2,400 650.00 2,400 0.25 0.40 1,200 0.10 0.40 43.34 20 -4,800 174,000 Graph
Graph 3,600 - - - 76.50 - 4,800 105.30 111.90 4,800 660.00 1,200 0.40 0.50 1,200 -0.05 0.50 41.37 1 -1,200 118,800 Graph
Graph 3,600 - - - 67.95 - 2,400 87.75 110.95 2,400 670.00 1,200 0.60 0.65 2,400 0.05 0.60 39.09 9 -6,000 205,200 Graph
Graph 2,400 - - - 89.90 - 2,400 77.35 101.35 2,400 680.00 7,200 0.65 0.70 2,400 - 0.65 36.07 79 -49,200 302,400 Graph
Graph 3,600 - - - 74.30 - 2,400 67.75 90.00 2,400 690.00 9,600 0.60 0.70 12,000 - 0.65 32.52 25 -19,200 160,800 Graph
Graph 58,800 - 3 - 68.95 -0.55 10,800 66.95 71.50 10,800 700.00 22,800 0.70 0.75 2,400 -0.10 0.75 29.77 146 -45,600 1,094,400 Graph
Graph 74,400 -2,400 2 - 54.70 -3.70 8,400 56.05 62.00 4,800 710.00 12,000 0.85 0.90 14,400 -0.25 0.85 27.14 140 -20,400 297,600 Graph
Graph 409,200 - 10 - 49.50 -1.00 1,200 49.60 50.35 3,600 720.00 6,000 1.15 1.30 6,000 -0.50 1.05 25.22 246 -6,000 1,054,800 Graph
Graph 320,400 -16,800 46 - 40.00 -1.10 13,200 37.80 40.75 1,200 730.00 6,000 1.95 2.10 4,800 -0.30 2.05 24.30 334 -22,800 615,600 Graph
Graph 385,200 -12,000 49 19.40 32.00 -0.10 8,400 31.05 31.95 1,200 740.00 2,400 3.20 3.30 3,600 -0.30 3.30 23.39 566 -42,000 861,600 Graph
Graph 625,200 -51,600 207 17.98 23.30 -0.80 1,200 23.05 23.85 1,200 750.00 1,200 5.00 5.15 4,800 -0.60 4.95 22.07 692 -102,000 744,000 Graph
Graph 465,600 -10,800 567 19.05 16.85 -0.55 1,200 16.75 16.90 4,800 760.00 2,400 8.00 8.25 1,200 -0.45 8.15 21.92 1,038 -27,600 712,800 Graph
Graph 1,082,400 -66,000 1,263 19.40 11.30 -0.85 1,200 11.20 11.30 7,200 770.00 1,200 12.05 12.35 2,400 -0.85 12.30 21.45 424 -10,800 500,400 Graph
Graph 1,653,600 2,400 1,296 19.75 7.25 -0.70 1,200 7.15 7.25 1,200 780.00 3,600 17.90 18.55 1,200 -0.40 18.65 21.69 44 -7,200 123,600 Graph
Graph 740,400 -88,800 755 20.45 4.60 -0.55 2,400 4.50 4.65 4,800 790.00 1,200 25.40 26.80 2,400 -0.95 25.60 23.06 20 -10,800 36,000 Graph
Graph 3,012,000 -104,400 1,182 21.55 3.00 -0.45 3,600 2.95 3.00 2,400 800.00 2,400 33.50 34.55 2,400 -0.45 34.00 24.76 5 2,400 93,600 Graph
Graph 433,200 -9,600 236 22.24 1.85 -0.30 1,200 1.70 1.90 2,400 810.00 6,000 41.65 44.40 7,200 - 43.10 - - - 7,200 Graph
Graph 699,600 -33,600 259 23.03 1.10 -0.25 4,800 1.10 1.20 2,400 820.00 1,200 51.15 53.15 1,200 0.10 53.00 - - - 13,200 Graph
Graph 334,800 13,200 206 24.68 0.85 -0.10 6,000 0.85 0.95 7,200 830.00 4,800 60.55 63.25 4,800 - 56.00 - - - 6,000 Graph
Graph 464,400 36,000 87 27.06 0.70 -0.05 1,200 0.70 0.75 10,800 840.00 7,200 69.35 74.45 7,200 - - - - - - Graph
Graph 346,800 4,800 40 28.77 0.55 -0.10 22,800 0.55 0.65 1,200 850.00 6,000 78.90 82.75 1,200 - 80.20 - - - 25,200 Graph
Graph 175,200 21,600 31 31.97 0.65 0.10 8,400 0.50 0.60 7,200 860.00 4,800 88.85 94.50 4,800 - 124.45 - - - 1,200 Graph
Graph 67,200 - 2 32.62 0.45 - 14,400 0.40 0.55 2,400 870.00 27,600 88.25 115.45 27,600 - - - - - - Graph
Graph 34,800 -1,200 1 31.27 0.20 -0.30 2,400 0.30 0.50 1,200 880.00 27,600 97.85 126.40 27,600 - - - - - - Graph
Graph 30,000 - - - 0.30 - 2,400 0.20 0.40 1,200 890.00 2,400 118.80 123.50 2,400 0.10 123.00 56.77 1 1,200 12,000 Graph
Graph 54,000 -1,200 1 38.58 0.35 0.10 2,400 0.20 0.40 1,200 900.00 27,600 112.20 148.85 27,600 - - - - - - Graph
Graph - - - - - - 3,600 0.05 1.70 4,800 920.00 7,200 148.65 153.30 7,200 - 132.00 - - - 1,200 Graph
Graph - - - - - - 3,600 0.05 2.45 6,000 940.00 27,600 148.65 195.10 27,600 - - - - - - Graph
Total 11,560,800 6,243 3,802 7,473,600 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.