Option Chain (Equity Derivatives)

Underlying Stock: ITC 196.60  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 4,800 - - - 46.90 - 55,200 41.40 54.10 55,200 150.00 2,400 0.15 0.25 9,600 - 0.15 48.85 40 93,600 98,400 Graph
Graph - - - - - - 55,200 37.10 48.35 55,200 155.00 2,400 0.15 0.20 2,400 0.15 0.20 45.80 39 19,200 19,200 Graph
Graph - - - - - - 55,200 32.85 42.65 55,200 160.00 4,800 0.25 0.35 2,400 0.25 0.30 43.62 21 16,800 16,800 Graph
Graph - - - - - - 55,200 28.60 37.15 55,200 165.00 24,000 0.30 0.50 2,400 0.35 0.40 40.50 2 4,800 4,800 Graph
Graph 19,200 - - - 29.00 - 55,200 23.30 29.90 7,200 170.00 7,200 0.60 0.70 2,400 0.20 0.70 39.74 134 91,200 189,600 Graph
Graph 4,800 4,800 2 - 21.20 -43.15 19,200 19.75 28.85 55,200 175.00 4,800 1.05 1.15 9,600 0.50 1.10 38.25 435 278,400 388,800 Graph
Graph 19,200 4,800 3 - 17.15 -2.10 4,800 17.05 18.15 7,200 180.00 4,800 1.55 1.65 2,400 0.60 1.65 36.42 714 74,400 900,000 Graph
Graph 7,200 - - - 14.60 - 4,800 13.10 13.95 2,400 185.00 2,400 2.60 2.80 2,400 0.85 2.60 35.56 725 259,200 456,000 Graph
Graph 264,000 170,400 170 26.89 10.50 -0.65 9,600 9.85 10.50 7,200 190.00 2,400 4.20 4.40 2,400 1.25 4.25 36.33 1,817 705,600 1,713,600 Graph
Graph 338,400 213,600 673 27.68 7.50 -0.40 2,400 7.25 7.50 2,400 195.00 2,400 6.00 6.25 2,400 1.50 6.25 36.27 1,034 338,400 1,058,400 Graph
Graph 2,628,000 556,800 2,752 28.53 5.20 -0.35 2,400 5.10 5.25 4,800 200.00 4,800 9.00 9.55 2,400 1.95 9.00 37.34 507 -86,400 1,984,800 Graph
Graph 1,399,200 117,600 915 29.06 3.45 -0.20 9,600 3.45 3.50 4,800 205.00 4,800 12.25 12.65 2,400 1.95 12.05 37.55 47 -14,400 818,400 Graph
Graph 3,686,400 -292,800 1,962 30.06 2.30 -0.10 24,000 2.30 2.35 2,400 210.00 2,400 16.10 16.95 4,800 1.00 15.00 34.88 72 -96,000 1,032,000 Graph
Graph 1,255,200 110,400 580 31.98 1.65 0.20 2,400 1.60 1.80 4,800 215.00 7,200 19.95 23.70 2,400 1.55 19.05 35.89 4 -2,400 132,000 Graph
Graph 2,244,000 69,600 828 33.37 1.15 0.15 2,400 1.15 1.20 16,800 220.00 2,400 23.20 25.75 7,200 2.00 24.35 43.88 50 -105,600 636,000 Graph
Graph 504,000 69,600 94 34.08 0.75 -0.05 4,800 0.65 0.80 2,400 225.00 31,200 27.75 29.60 2,400 0.85 28.00 39.17 8 -16,800 261,600 Graph
Graph 1,077,600 -14,400 203 35.70 0.55 0.10 36,000 0.50 0.55 2,400 230.00 2,400 28.95 38.75 2,400 1.30 33.40 47.69 9 -16,800 751,200 Graph
Graph 187,200 -2,400 33 37.10 0.40 0.15 2,400 0.40 0.50 2,400 235.00 55,200 32.80 40.80 4,800 -0.05 36.45 - 7 -4,800 247,200 Graph
Graph 914,400 28,800 97 38.58 0.30 0.10 2,400 0.25 0.30 2,400 240.00 7,200 43.30 48.20 2,400 1.85 43.00 53.47 12 4,800 895,200 Graph
Graph 108,000 -4,800 4 39.19 0.20 0.10 4,800 0.15 0.25 4,800 245.00 4,800 47.90 54.05 55,200 1.75 47.75 55.17 1 2,400 86,400 Graph
Graph 919,200 124,800 156 40.46 0.15 - 108,000 0.10 0.15 12,000 250.00 4,800 52.90 59.35 4,800 0.05 51.00 - 6 9,600 472,800 Graph
Graph 2,400 - - - 0.45 0.10 57,600 0.05 0.20 4,800 255.00 4,800 57.90 59.95 4,800 0.35 56.50 - - - 84,000 Graph
Graph 158,400 7,200 6 43.65 0.10 0.05 19,200 0.05 0.10 134,400 260.00 7,200 62.90 64.45 4,800 -0.20 60.50 - - - 252,000 Graph
Graph 9,600 - 1 46.24 0.10 0.05 - - 0.10 7,200 265.00 4,800 67.60 69.65 4,800 - 66.40 - - - 9,600 Graph
Graph 110,400 2,400 2 48.76 0.10 - 2,400 0.05 0.10 177,600 270.00 7,200 72.70 74.30 4,800 2.90 74.00 88.67 1 - 276,000 Graph
Graph 14,400 -4,800 2 51.22 0.10 0.05 - - 0.10 7,200 275.00 4,800 77.70 79.60 4,800 1.90 78.50 87.72 2 -4,800 28,800 Graph
Graph 38,400 - - - 0.05 - - - 0.10 156,000 280.00 7,200 82.65 84.25 2,400 -0.05 80.50 - - - 136,800 Graph
Graph - - - - - - - - 0.20 4,800 285.00 4,800 87.45 89.70 4,800 - - - - - - Graph
Graph - - - - - - - - 0.10 136,800 290.00 2,400 92.95 94.40 2,400 0.15 91.05 - - - 103,200 Graph
Graph - - - - - - - - 0.20 4,800 295.00 4,800 97.60 111.40 55,200 0.05 96.00 - 2 - 43,200 Graph
Total 15,914,400 8,483 5,689 13,096,800 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.