Option Chain (Equity Derivatives)

Underlying Stock: INFY 703.10  As on Nov 11, 2019 15:30:30 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 2,400 - - - 170.00 - 27,600 140.10 189.30 27,600 540.00 1,200 0.55 0.60 3,600 - 0.60 60.76 15 -3,600 145,200 Graph
Graph - - - - - - 27,600 130.25 177.65 27,600 550.00 2,400 0.50 0.90 4,800 0.20 0.70 58.55 4 -2,400 86,400 Graph
Graph - - - - - - 27,600 122.35 165.80 27,600 560.00 1,200 0.50 1.00 1,200 -0.05 0.75 - - - 88,800 Graph
Graph - - - - - - 27,600 113.80 154.30 27,600 570.00 7,200 0.55 0.85 6,000 -0.05 0.70 51.30 6 -6,000 28,800 Graph
Graph 1,200 - - - 100.00 - 27,600 107.70 142.60 27,600 580.00 1,200 0.85 1.50 2,400 -0.10 0.95 50.33 9 -1,200 200,400 Graph
Graph - - - - - - 27,600 98.75 131.90 27,600 590.00 2,400 0.90 1.00 7,200 0.05 1.00 47.09 34 7,200 37,200 Graph
Graph 14,400 -2,400 2 - 105.10 -19.75 1,200 101.60 109.60 2,400 600.00 2,400 1.20 1.35 1,200 - 1.35 46.04 98 13,200 670,800 Graph
Graph 10,800 - - - 107.70 - 27,600 82.25 108.60 1,200 610.00 6,000 1.40 1.45 1,200 -0.10 1.45 42.86 117 19,200 334,800 Graph
Graph 3,600 - - - 99.05 - 8,400 81.55 87.45 8,400 620.00 1,200 1.85 1.90 1,200 -0.05 1.90 40.68 48 -4,800 284,400 Graph
Graph 9,600 -1,200 1 27.70 76.45 -10.90 2,400 73.80 76.60 3,600 630.00 2,400 2.30 2.45 6,000 -0.25 2.30 39.28 38 -1,200 134,400 Graph
Graph 73,200 -3,600 4 - 66.00 -9.60 2,400 64.50 67.40 1,200 640.00 3,600 2.95 3.15 6,000 -0.25 3.05 37.98 95 9,600 322,800 Graph
Graph 370,800 2,400 13 33.02 59.00 -4.05 2,400 56.25 57.15 2,400 650.00 4,800 4.00 4.10 1,200 -0.15 4.10 37.03 262 21,600 842,400 Graph
Graph 259,200 - 13 27.99 48.85 -5.00 2,400 47.85 48.85 1,200 660.00 1,200 5.50 5.60 1,200 -0.10 5.50 35.86 228 -2,400 428,400 Graph
Graph 332,400 - 15 30.74 41.70 -7.20 16,800 39.05 41.90 3,600 670.00 1,200 7.50 7.70 1,200 0.25 7.65 35.57 219 18,000 488,400 Graph
Graph 280,800 2,400 22 33.46 35.70 -5.80 1,200 33.10 33.85 1,200 680.00 1,200 10.25 10.40 1,200 0.35 10.40 35.21 689 82,800 711,600 Graph
Graph 196,800 1,200 82 29.88 27.25 -6.00 1,200 26.65 27.25 1,200 690.00 1,200 13.95 14.15 2,400 1.05 14.10 35.55 443 30,000 236,400 Graph
Graph 1,346,400 75,600 897 30.96 22.15 -5.15 3,600 22.00 22.15 1,200 700.00 1,200 18.30 18.50 4,800 1.35 18.30 35.48 922 -48,000 973,200 Graph
Graph 619,200 127,200 725 32.05 17.85 -4.40 1,200 17.50 17.70 2,400 710.00 2,400 23.55 24.00 1,200 2.25 24.00 35.44 221 -8,400 176,400 Graph
Graph 1,522,800 61,200 986 32.82 14.10 -4.20 2,400 14.00 14.30 2,400 720.00 1,200 30.00 31.00 2,400 4.15 31.55 34.42 60 -15,600 355,200 Graph
Graph 1,011,600 21,600 1,070 33.49 11.00 -3.80 1,200 10.95 11.15 1,200 730.00 1,200 36.85 37.75 1,200 1.55 35.80 35.89 17 -12,000 316,800 Graph
Graph 1,066,800 73,200 804 34.15 8.50 -3.25 1,200 8.60 8.75 1,200 740.00 1,200 44.50 45.40 3,600 4.20 46.20 42.19 1 -1,200 1,954,800 Graph
Graph 2,228,400 75,600 799 35.43 6.95 -2.35 3,600 6.80 7.00 3,600 750.00 1,200 52.50 53.85 1,200 3.40 50.75 36.48 4 1,200 244,800 Graph
Graph 888,000 -54,000 354 36.58 5.50 -1.75 1,200 5.40 5.60 2,400 760.00 1,200 60.90 62.80 2,400 12.35 63.35 46.58 3 -3,600 68,400 Graph
Graph 565,200 2,400 240 37.33 4.30 -1.60 1,200 4.30 4.40 3,600 770.00 14,400 68.75 71.70 3,600 1.30 68.45 - - - 30,000 Graph
Graph 810,000 -14,400 232 38.05 3.35 -1.30 4,800 3.25 3.40 3,600 780.00 1,200 79.10 80.15 1,200 6.85 81.50 51.18 4 -4,800 254,400 Graph
Graph 331,200 28,800 102 39.83 2.90 -0.95 6,000 2.75 2.90 54,000 790.00 9,600 87.10 90.60 6,000 7.80 90.85 53.61 7 -7,200 115,200 Graph
Graph 2,956,800 147,600 615 41.65 2.55 -0.80 10,800 2.50 2.60 19,200 800.00 14,400 95.45 99.15 1,200 11.25 97.25 47.14 16 -7,200 133,200 Graph
Graph 194,400 -16,800 71 42.23 2.00 -0.70 7,200 1.90 2.00 1,200 810.00 7,200 105.45 110.00 4,800 - 100.00 - - - 8,400 Graph
Graph 320,400 -3,600 66 42.69 1.55 -0.55 2,400 1.55 1.65 7,200 820.00 4,800 115.40 119.60 2,400 - 97.00 - - - 4,800 Graph
Graph 121,200 3,600 25 44.14 1.30 -0.40 6,000 1.20 1.30 8,400 830.00 4,800 124.25 129.40 2,400 - - - - - - Graph
Graph 187,200 -18,000 37 44.96 1.10 -0.35 4,800 1.05 1.15 6,000 840.00 7,200 134.15 139.75 4,800 0.25 128.00 - - - 7,200 Graph
Graph 595,200 10,800 92 46.61 1.00 -0.30 4,800 1.00 1.10 8,400 850.00 4,800 143.85 148.95 3,600 - 142.00 - - - 7,200 Graph
Graph 60,000 - 15 47.17 0.80 -0.25 2,400 0.80 0.85 7,200 860.00 2,400 154.20 160.40 2,400 - 163.85 - - - 1,200 Graph
Graph 14,400 - - - 0.70 - 3,600 0.55 0.85 1,200 870.00 27,600 142.65 193.05 27,600 - - - - - - Graph
Graph 28,800 -2,400 2 48.07 0.50 -0.60 3,600 0.55 0.85 2,400 880.00 27,600 151.50 206.30 27,600 - 214.25 - - - 2,400 Graph
Graph 6,000 - - - 1.40 - 3,600 0.45 1.30 3,600 890.00 27,600 159.85 217.95 27,600 - - - - - - Graph
Graph 382,800 -1,200 18 54.21 0.65 -0.05 13,200 0.60 0.65 7,200 900.00 27,600 168.40 229.10 27,600 - - - - - - Graph
Graph - - - - - - 4,800 0.10 1.30 2,400 910.00 27,600 177.00 240.35 27,600 - - - - - - Graph
Graph - - - - - - 4,800 0.10 1.15 2,400 920.00 27,600 185.70 251.55 27,600 - - - - - - Graph
Graph 1,200 - - - 0.85 - 1,200 0.15 1.30 2,400 930.00 27,600 194.05 262.00 27,600 - - - - - - Graph
Graph 38,400 1,200 1 62.88 0.70 0.35 1,200 0.20 0.65 6,000 940.00 27,600 202.65 273.35 27,600 - 225.00 - - - 8,400 Graph
Total 16,851,600 7,303 3,560 9,703,200 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.