Option Chain (Equity Derivatives)

Underlying Stock: INFY 735.15  As on Mar 25, 2019 10:54:52 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 - - - - - - 12,000 196.70 239.40 12,000 520.00 - - 0.15 1,200 - - - - - 1,200 Graph
Graph - - - - - - 12,000 187.70 229.30 12,000 530.00 - - 1.00 1,200 - - - - - - Graph
Graph - - - - - - 12,000 178.65 218.25 12,000 540.00 - - 1.00 1,200 - - - - - - Graph
Graph 2,400 - - - - - 2,400 182.10 206.30 12,000 550.00 - - 0.15 1,200 - - - - - 1,200 Graph
Graph - - - - - - 12,000 160.60 196.20 12,000 560.00 - - 1.00 1,200 - - - - - - Graph
Graph - - - - - - 12,000 151.60 185.20 12,000 570.00 - - 1.00 1,200 - - - - - - Graph
Graph - - - - - - 12,000 142.55 174.15 12,000 580.00 - - 1.00 1,200 - - - - - - Graph
Graph 10,800 - - - - - 12,000 133.55 162.20 12,000 590.00 - - 0.10 2,400 - - - - - 6,000 Graph
Graph 1,200 - - - - - 12,000 124.50 151.20 12,000 600.00 - - 0.15 1,200 - - - - - 1,200 Graph
Graph - - - - - - 12,000 113.00 144.20 12,000 610.00 - - 3.00 2,400 - - - - - - Graph
Graph 1,200 - - - - - 1,200 111.90 125.40 1,200 620.00 - - 2.95 1,200 - - - - - 1,200 Graph
Graph - - - - - - 12,000 99.05 117.80 12,000 630.00 - - 0.15 2,400 - - - - - 3,600 Graph
Graph - - - - - - 6,000 87.60 98.95 6,000 640.00 1,200 0.05 0.15 3,600 - - - - - 44,400 Graph
Graph 2,400 - - - - - 12,000 84.00 88.45 1,200 650.00 1,200 0.10 0.35 1,200 -0.15 0.10 57.36 19 10,800 103,200 Graph
Graph 3,600 - - - - - 8,400 49.95 78.45 1,200 660.00 4,800 0.10 0.30 2,400 0.05 0.25 57.88 7 -7,200 175,200 Graph
Graph 2,400 - - - - - 10,800 63.45 68.40 1,200 670.00 16,800 0.10 0.30 2,400 0.05 0.30 52.46 4 - 745,200 Graph
Graph 26,400 - - - - - 1,200 55.70 58.50 2,400 680.00 16,800 0.30 0.40 2,400 -0.05 0.40 47.68 12 -3,600 680,400 Graph
Graph 13,200 - - - - - 1,200 46.45 48.75 1,200 690.00 6,000 0.40 0.55 3,600 0.05 0.45 42.04 31 9,600 424,800 Graph
Graph 122,400 -3,600 12 63.07 40.35 -3.50 1,200 37.20 38.25 1,200 700.00 4,800 0.85 0.95 2,400 0.15 0.95 38.63 194 21,600 861,600 Graph
Graph 82,800 -16,800 22 52.11 28.50 -6.65 1,200 27.85 29.00 2,400 710.00 7,200 1.40 1.50 4,800 0.25 1.45 34.94 230 15,600 469,200 Graph
Graph 594,000 15,600 73 37.83 19.75 -5.95 2,400 19.30 20.00 2,400 720.00 6,000 2.85 2.95 3,600 0.75 2.95 32.71 394 - 1,038,000 Graph
Graph 494,400 -15,600 168 37.38 12.90 -4.95 1,200 12.60 13.20 1,200 730.00 3,600 5.60 5.75 4,800 1.45 5.75 30.92 394 33,600 644,400 Graph
Graph 1,892,400 478,800 1,508 38.35 8.05 -3.70 6,000 8.05 8.25 2,400 740.00 1,200 10.30 10.45 1,200 2.75 10.45 30.20 311 34,800 558,000 Graph
Graph 1,686,000 120,000 876 37.44 4.45 -2.70 1,200 4.45 4.55 3,600 750.00 4,800 16.50 17.25 1,200 2.70 15.50 23.29 54 1,200 79,200 Graph
Graph 1,906,800 105,600 718 37.66 2.35 -1.70 6,000 2.30 2.40 2,400 760.00 1,200 24.20 25.30 2,400 4.70 24.10 20.20 4 - 39,600 Graph
Graph 882,000 152,400 498 37.89 1.05 -1.15 8,400 1.05 1.10 4,800 770.00 1,200 32.45 34.25 2,400 -25.10 30.00 - 1 - 3,600 Graph
Graph 607,200 - 226 39.44 0.60 -0.55 16,800 0.55 0.65 10,800 780.00 1,200 41.85 43.35 1,200 -2.45 41.45 - 2 - 10,800 Graph
Graph 184,800 -20,400 36 43.72 0.45 -0.30 7,200 0.45 0.50 7,200 790.00 1,200 51.75 54.40 2,400 - - - - - 4,800 Graph
Graph 907,200 -52,800 98 47.85 0.35 -0.30 2,400 0.35 0.40 32,400 800.00 4,800 61.50 63.95 3,600 - - - - - 30,000 Graph
Graph 38,400 -1,200 6 47.39 0.15 -0.25 2,400 0.15 0.25 4,800 810.00 13,200 70.30 75.30 13,200 - - - - - 6,000 Graph
Graph 405,600 -10,800 12 49.92 0.10 -0.15 90,000 0.05 0.25 8,400 820.00 10,800 79.75 86.40 10,800 - - - - - 12,000 Graph
Graph - - - - - - 1,200 0.05 1.05 2,400 830.00 16,800 89.80 94.70 8,400 - - - - - 26,400 Graph
Graph 15,600 - - - - - 1,200 0.05 0.35 2,400 840.00 4,800 99.40 104.75 4,800 - - - - - 10,800 Graph
Graph 3,600 - - - - - - - 0.90 2,400 850.00 4,800 108.50 115.60 6,000 - - - - - 14,400 Graph
Graph - - - - - - - - 1.15 2,400 860.00 12,000 118.50 125.15 12,000 - - - - - 55,200 Graph
Total 9,886,800 4,253 1,657 6,051,600 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.