Option Chain (Equity Derivatives)

Underlying Stock: HINDALCO 196.75  As on Sep 24, 2019 14:09:27 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 3,500 - - - - - 80,500 55.40 75.10 80,500 135.00 - - - - - - - - - 7,000 Graph
Graph 14,000 -14,000 4 267.18 57.15 -2.00 14,000 56.55 69.35 80,500 140.00 - - 1.50 14,000 - - - - - 7,000 Graph
Graph - - - - - - 80,500 46.85 61.35 80,500 145.00 - - 0.35 14,000 - - - - - 49,000 Graph
Graph 7,000 - - - - - 80,500 43.50 54.75 80,500 150.00 - - 0.10 28,000 -0.05 0.05 151.38 6 - 136,500 Graph
Graph - - - - - - 80,500 34.65 50.00 80,500 155.00 - - 0.25 14,000 - 0.05 134.87 1 - 42,000 Graph
Graph 7,000 - - - - - 3,500 35.65 43.75 80,500 160.00 31,500 0.05 0.10 3,500 - 0.05 118.73 1 -3,500 154,000 Graph
Graph - - - - - - 80,500 27.40 37.45 80,500 165.00 10,500 0.05 0.10 17,500 -0.05 0.05 102.89 3 -10,500 101,500 Graph
Graph 17,500 - - - - - 80,500 22.75 35.35 80,500 170.00 343,000 0.05 0.10 154,000 -0.10 0.05 87.31 13 -45,500 1,165,500 Graph
Graph 66,500 - 4 90.27 21.80 -6.90 80,500 13.55 23.25 17,500 175.00 224,000 0.05 0.10 7,000 -0.05 0.10 79.74 10 7,000 427,000 Graph
Graph 108,500 3,500 8 102.11 17.45 -5.55 3,500 17.15 18.70 42,000 180.00 24,500 0.10 0.15 35,000 -0.05 0.15 67.85 31 -28,000 815,500 Graph
Graph 150,500 -80,500 31 73.93 12.30 -3.80 7,000 12.20 12.95 3,500 185.00 17,500 0.20 0.30 28,000 -0.05 0.30 58.54 116 -45,500 371,000 Graph
Graph 455,000 -136,500 66 63.68 8.00 -3.10 3,500 7.70 8.10 3,500 190.00 31,500 0.60 0.65 7,000 0.05 0.60 47.60 164 -164,500 843,500 Graph
Graph 255,500 -10,500 34 40.84 3.25 -2.95 3,500 3.30 3.80 3,500 195.00 3,500 1.45 1.55 7,000 0.40 1.55 40.06 385 238,000 931,000 Graph
Graph 1,295,000 294,000 822 53.06 1.80 -1.95 14,000 1.75 1.85 3,500 200.00 7,000 3.95 4.95 3,500 1.55 4.40 39.67 293 21,000 672,000 Graph
Graph 1,834,000 143,500 691 63.10 1.00 -0.95 10,500 0.95 1.05 14,000 205.00 7,000 8.25 8.85 3,500 -0.50 9.50 67.09 59 -119,000 290,500 Graph
Graph 1,883,000 112,000 503 65.72 0.40 -0.35 31,500 0.40 0.45 21,000 210.00 3,500 12.60 14.35 10,500 2.20 13.85 68.34 2 - 80,500 Graph
Graph 294,000 31,500 163 71.23 0.20 -0.20 49,000 0.15 0.25 31,500 215.00 3,500 17.30 18.45 14,000 9.60 18.60 72.44 1 - 17,500 Graph
Graph 280,000 -56,000 100 76.03 0.10 -0.10 199,500 0.05 0.15 84,000 220.00 35,000 20.25 32.35 80,500 -0.50 18.95 - 3 3,500 42,000 Graph
Graph 24,500 - 6 80.30 0.05 -0.05 - - 0.10 24,500 225.00 80,500 13.00 31.55 7,000 - - - - - 10,500 Graph
Graph 63,000 -3,500 2 100.53 0.10 0.05 - - 0.10 3,500 230.00 80,500 25.05 36.70 80,500 3.75 27.75 - 2 -3,500 91,000 Graph
Graph - - - - - - - - 0.50 14,000 235.00 80,500 30.05 43.10 80,500 - - - - - 10,500 Graph
Graph - - - - - - - - 0.45 14,000 240.00 80,500 36.05 50.20 80,500 - - - - - 3,500 Graph
Graph - - - - - - - - 0.55 14,000 245.00 3,500 47.00 56.60 80,500 -18.40 45.00 - 2 -7,000 7,000 Graph
Graph 17,500 - - - - - - - 0.15 14,000 250.00 80,500 44.60 62.90 80,500 -1.90 49.20 - 4 -14,000 3,500 Graph
Total 6,776,000 2,434 1,096 6,279,000 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.