Option Chain (Equity Derivatives)

Underlying Stock: ACC 1664.95  As on Nov 25, 2020 15:30:28 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 - - - - - - 11,500 641.85 802.30 11,500 960.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 624.40 779.55 11,500 980.00 - - - - - - - - - - Graph
Graph 500 - - - 809.80 - 11,500 611.30 756.85 11,500 1000.00 500 0.05 0.70 500 - 1.00 - - - 500 Graph
Graph - - - - - - 11,500 589.40 733.85 11,500 1020.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 571.95 711.15 11,500 1040.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 556.90 688.65 11,500 1060.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 537.00 665.80 11,500 1080.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 519.50 643.20 11,500 1100.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 502.00 620.45 11,500 1120.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 484.55 597.85 11,500 1140.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 467.05 575.25 11,500 1160.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 449.60 552.60 11,500 1180.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 432.10 529.80 11,500 1200.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 414.60 507.20 11,500 1220.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 397.15 484.55 11,500 1240.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 350.10 461.80 11,500 1260.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 334.45 439.05 11,500 1280.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 318.20 416.50 11,500 1300.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 303.55 393.70 11,500 1320.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 288.65 371.15 11,500 1340.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 273.80 348.35 11,500 1360.00 - - - - - - - - - - Graph
Graph - - - - - - 11,500 258.65 325.80 11,500 1380.00 - - - - - - - - - - Graph
Graph 500 - - - 290.00 - 11,500 223.25 304.35 11,500 1400.00 5,000 0.10 0.35 1,500 - 0.40 - - - 13,000 Graph
Graph - - - - - - 11,500 204.25 286.10 11,500 1420.00 - - - - - - - - - - Graph
Graph - - - - - - 1,500 200.65 265.15 11,500 1440.00 - - - - - - - - - - Graph
Graph 500 - - - 285.00 - 1,500 200.05 244.10 11,500 1460.00 - - - - - - - - - - Graph
Graph - - - - - - 1,500 160.65 223.15 11,500 1480.00 - - - - - 0.10 - - - 1,000 Graph
Graph 500 - - - 225.00 - 1,500 140.75 190.60 1,500 1500.00 3,000 0.25 0.95 1,500 -0.10 0.35 99.03 19 -7,500 70,500 Graph
Graph 500 - - - 225.00 - 1,500 120.95 170.60 1,500 1520.00 500 0.05 0.95 1,500 - 2.70 - - - 1,000 Graph
Graph 500 - - - 205.00 - 1,500 109.40 150.35 11,500 1540.00 500 0.05 - - - - - - - - Graph
Graph - - - - - - 1,500 84.45 123.20 1,500 1560.00 500 0.40 0.55 1,500 -0.05 1.00 - 3 - 15,500 Graph
Graph 2,500 -500 1 - 120.00 -5.00 11,500 64.75 111.30 1,500 1580.00 500 0.25 1.35 1,500 -0.05 0.50 75.72 14 -5,000 17,000 Graph
Graph 17,000 -15,000 35 - 66.80 -25.20 1,500 60.05 68.50 500 1600.00 500 0.80 1.50 2,000 - 1.25 75.18 128 -26,500 43,000 Graph
Graph 1,500 - - - 85.00 - 500 42.20 64.45 2,000 1620.00 1,000 0.75 1.70 500 -1.20 1.70 - 32 -3,000 15,500 Graph
Graph 2,500 -500 4 - 26.30 -58.70 500 25.00 31.40 500 1640.00 500 2.55 3.65 500 -1.95 2.80 71.24 65 -7,000 18,500 Graph
Graph 16,000 -1,500 9 - 15.00 -24.35 500 10.75 23.35 1,000 1660.00 500 5.75 10.25 500 -1.05 7.90 65.97 120 -13,000 27,000 Graph
Graph 16,000 4,000 48 - 5.95 -18.70 500 5.90 10.00 500 1680.00 500 18.90 23.00 500 3.70 18.90 - 106 -9,000 19,500 Graph
Graph 46,500 -18,500 295 38.15 2.95 -14.55 1,000 2.20 2.90 500 1700.00 500 32.85 38.65 500 14.50 40.00 62.77 140 -15,500 24,500 Graph
Graph 54,000 -22,500 477 47.74 1.35 -10.05 500 1.20 1.65 500 1720.00 500 51.90 59.35 500 19.25 56.80 66.14 11 -2,000 14,000 Graph
Graph 61,500 -21,000 968 54.51 0.65 -6.55 500 0.70 0.90 500 1740.00 500 71.60 77.55 1,000 -13.00 42.40 - 3 -1,000 9,500 Graph
Graph 66,000 -31,500 444 59.87 0.65 -4.00 2,000 0.65 0.70 1,000 1760.00 2,500 91.15 104.60 500 2.35 76.00 - 18 -4,000 7,500 Graph
Graph 31,000 -15,000 169 62.59 0.40 -2.30 1,000 0.40 0.55 2,000 1780.00 1,500 94.35 124.15 2,000 - - - - - - Graph
Graph 69,500 -63,500 233 63.70 0.40 -1.40 1,000 0.40 0.45 1,500 1800.00 500 116.50 143.35 1,500 - 110.85 - - - 4,000 Graph
Graph 9,000 -4,000 13 - 0.25 -0.75 2,000 0.10 0.25 500 1820.00 1,500 134.30 167.10 500 - - - - - - Graph
Graph 7,500 -7,500 15 - 0.45 -0.80 1,000 0.15 0.40 3,500 1840.00 1,500 152.55 190.45 500 - - - - - - Graph
Graph 1,500 -500 1 - 0.50 -1.30 500 0.30 0.40 1,500 1860.00 1,500 170.45 224.90 1,500 - - - - - - Graph
Graph - - - - - - - - 0.95 1,500 1880.00 1,500 189.30 239.45 1,500 - - - - - - Graph
Graph 9,000 -8,000 16 - 0.10 -0.40 500 0.10 0.40 1,500 1900.00 1,500 210.35 259.45 1,500 - - - - - - Graph
Graph - - - - - - - - - - 1920.00 1,500 230.50 294.45 11,500 - - - - - - Graph
Graph - - - - - - - - - - 1940.00 1,500 250.40 316.55 11,500 - - - - - - Graph
Graph 1,000 - - - 0.25 - 500 0.05 0.45 1,500 1960.00 1,500 269.10 321.10 1,500 - - - - - - Graph
Graph - - - - - - - - - - 1980.00 11,500 234.70 342.70 11,500 - - - - - - Graph
Graph - - - - - - - - - - 2000.00 11,500 290.60 371.40 11,500 - - - - - - Graph
Total 415,000 2,728 659 301,500 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.