Option Chain (Equity Derivatives)

Underlying Stock: ASHOKLEY 85.30  As on Jul 17, 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 12,000 - - - 26.00 - 12,000 24.05 25.15 12,000 57.50 - - 0.05 24,000 - 0.10 - - - 144,000 Graph
Graph - - - - - - 150,000 19.75 29.55 150,000 60.00 - - 0.05 24,000 - 0.05 - - - 36,000 Graph
Graph - - - - - - 18,000 17.75 25.15 18,000 62.50 - - 0.05 12,000 1.90 1.95 213.93 6 12,000 36,000 Graph
Graph - - - - - - 48,000 15.55 22.45 18,000 65.00 - - 0.10 12,000 - 0.05 - - - 12,000 Graph
Graph - - - - - - 120,000 13.25 19.85 120,000 67.50 - - 0.20 6,000 - 0.05 - - - 24,000 Graph
Graph 18,000 - - - 11.85 - 6,000 12.00 12.40 18,000 70.00 1,422,000 0.05 0.10 78,000 - 0.10 72.39 36 -36,000 1,452,000 Graph
Graph - - - - - - 6,000 9.55 10.00 54,000 72.50 138,000 0.10 0.15 126,000 -0.05 0.10 61.55 4 - 654,000 Graph
Graph 54,000 - - - 8.00 - 12,000 7.10 7.50 18,000 75.00 1,296,000 0.15 0.20 132,000 -0.05 0.20 55.11 303 -78,000 2,382,000 Graph
Graph 18,000 - - - 4.05 - 6,000 4.90 5.40 114,000 77.50 60,000 0.35 0.40 54,000 - 0.40 56.38 254 144,000 1,782,000 Graph
Graph 720,000 48,000 73 - 2.80 -1.50 6,000 3.00 3.20 6,000 80.00 60,000 0.90 1.00 114,000 0.10 0.95 59.56 517 -150,000 4,200,000 Graph
Graph 1,338,000 252,000 220 - 1.75 -0.90 6,000 1.70 1.85 30,000 82.50 18,000 2.00 2.05 6,000 0.35 2.05 64.07 278 204,000 2,172,000 Graph
Graph 5,652,000 660,000 1,227 14.56 0.95 -0.60 36,000 0.95 1.00 54,000 85.00 42,000 3.60 3.80 12,000 0.55 3.65 77.44 133 30,000 972,000 Graph
Graph 6,744,000 1,512,000 781 25.86 0.55 -0.30 420,000 0.50 0.55 42,000 87.50 6,000 5.65 6.05 6,000 0.20 5.40 84.84 3 6,000 294,000 Graph
Graph 10,656,000 1,044,000 1,469 32.26 0.25 -0.25 3,162,000 0.25 0.30 144,000 90.00 12,000 7.85 8.20 6,000 1.00 8.00 105.63 3 - 486,000 Graph
Graph 2,100,000 -162,000 149 36.27 0.20 -0.05 252,000 0.15 0.20 138,000 92.50 36,000 9.75 10.60 12,000 -0.20 9.00 89.63 1 -6,000 60,000 Graph
Graph 5,076,000 54,000 207 41.76 0.10 -0.05 3,552,000 0.10 0.15 936,000 95.00 60,000 12.70 13.00 18,000 - 12.50 - - - 150,000 Graph
Graph 468,000 -6,000 3 49.81 0.10 - 606,000 0.05 0.10 36,000 97.50 120,000 10.70 16.90 6,000 - 17.20 - - - 24,000 Graph
Graph 3,660,000 -90,000 28 57.43 0.10 - 624,000 0.05 0.10 972,000 100.00 12,000 17.55 18.05 6,000 1.20 17.85 161.23 1 -6,000 162,000 Graph
Graph 120,000 - - - 0.05 - 78,000 0.05 0.10 108,000 102.50 150,000 14.75 22.30 30,000 - - - - - - Graph
Graph 270,000 -6,000 1 64.44 0.05 - - - 0.10 426,000 105.00 24,000 22.15 23.35 24,000 - 18.00 - - - 72,000 Graph
Graph 42,000 - - - 0.05 - - - 0.05 36,000 107.50 18,000 19.95 27.10 18,000 - - - - - - Graph
Graph 138,000 - - - 0.05 - - - 0.05 42,000 110.00 18,000 27.15 28.05 6,000 - 27.30 - - - 60,000 Graph
Graph - - - - - - - - 0.10 6,000 112.50 150,000 23.10 34.10 150,000 - - - - - - Graph
Graph 18,000 - - - 0.05 - - - 0.10 240,000 115.00 12,000 32.20 33.30 12,000 - 31.35 - - - 12,000 Graph
Graph - - - - - - - - 0.15 72,000 117.50 12,000 34.70 35.80 12,000 - 31.80 - - - 12,000 Graph
Graph 30,000 - - - 0.05 - - - 0.05 18,000 120.00 24,000 37.10 38.30 24,000 - 34.90 - - - 90,000 Graph
Graph - - - - - - - - 0.15 72,000 122.50 150,000 32.75 - - - - - - - - Graph
Graph 24,000 24,000 4 108.53 0.05 -0.40 - - 0.10 246,000 125.00 48,000 42.20 43.20 54,000 -0.15 42.65 - - - 132,000 Graph
Graph - - - - - - - - 0.15 72,000 127.50 36,000 44.70 - - 0.15 44.00 230.03 1 6,000 90,000 Graph
Total 37,158,000 4,162 1,540 15,510,000 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.