Option Chain (Equity Derivatives)

Underlying Stock: ASHOKLEY 74.95  As on Oct 23, 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 48,000 - - - 36.60 - 138,000 29.75 41.60 138,000 40.00 - - 0.05 198,000 - 0.05 - - - 606,000 Graph
Graph 6,000 - - - 25.00 - 138,000 28.55 38.90 138,000 42.50 - - 0.05 48,000 - 0.05 - - - 72,000 Graph
Graph 12,000 - - - 26.10 - 138,000 25.55 36.00 138,000 45.00 - - 0.10 60,000 - 0.05 - - - 114,000 Graph
Graph - - - - - - 138,000 23.35 33.10 138,000 47.50 - - 0.05 6,000 - 0.05 137.15 2 -12,000 84,000 Graph
Graph 24,000 - - - 15.00 - 138,000 21.30 30.45 138,000 50.00 258,000 0.05 0.10 534,000 0.05 0.10 136.36 4 - 714,000 Graph
Graph - - - - - - 18,000 20.50 26.10 138,000 52.50 18,000 0.05 0.10 12,000 - 0.05 110.06 2 -6,000 198,000 Graph
Graph - - - - - - 18,000 18.35 22.25 18,000 55.00 1,572,000 0.05 0.10 240,000 -0.05 0.05 97.32 8 - 1,464,000 Graph
Graph 24,000 - - - 12.35 - 18,000 16.10 20.05 138,000 57.50 30,000 0.10 0.15 12,000 -0.05 0.10 94.72 22 -66,000 732,000 Graph
Graph 126,000 -12,000 2 137.17 16.00 0.40 6,000 14.85 15.40 6,000 60.00 276,000 0.15 0.20 240,000 - 0.20 93.15 67 -192,000 3,150,000 Graph
Graph 72,000 -6,000 2 - 11.40 -1.85 138,000 6.85 17.90 138,000 62.50 714,000 0.15 0.25 162,000 -0.05 0.20 79.15 75 -84,000 924,000 Graph
Graph 432,000 -6,000 5 92.27 10.80 0.05 60,000 9.15 11.35 6,000 65.00 186,000 0.25 0.30 132,000 -0.05 0.30 72.05 154 24,000 3,102,000 Graph
Graph 372,000 -24,000 10 - 7.50 -1.50 60,000 6.55 9.65 138,000 67.50 18,000 0.35 0.45 30,000 -0.10 0.40 62.32 97 -24,000 882,000 Graph
Graph 1,716,000 -72,000 99 57.27 5.80 -0.40 6,000 5.55 5.85 12,000 70.00 18,000 0.65 0.70 6,000 -0.15 0.65 55.71 725 -216,000 3,408,000 Graph
Graph 828,000 -96,000 56 49.41 3.70 -0.75 24,000 3.50 4.15 18,000 72.50 24,000 1.15 1.25 12,000 -0.10 1.25 53.48 383 24,000 1,380,000 Graph
Graph 4,236,000 210,000 746 51.84 2.35 -0.50 24,000 2.30 2.45 12,000 75.00 6,000 2.20 2.25 12,000 -0.05 2.30 53.29 516 48,000 1,476,000 Graph
Graph 1,662,000 294,000 371 54.70 1.45 -0.35 6,000 1.40 1.50 12,000 77.50 6,000 3.50 3.90 12,000 -0.15 3.60 49.13 94 -42,000 264,000 Graph
Graph 7,458,000 198,000 1,029 56.69 0.85 -0.30 60,000 0.85 0.90 12,000 80.00 6,000 5.50 5.95 6,000 -0.10 5.50 49.91 7 - 198,000 Graph
Graph 1,098,000 48,000 183 61.05 0.55 -0.15 12,000 0.50 0.60 24,000 82.50 60,000 7.35 8.90 6,000 -0.05 7.70 52.18 5 -6,000 42,000 Graph
Graph 2,454,000 -24,000 598 64.49 0.35 -0.10 594,000 0.30 0.35 12,000 85.00 6,000 10.00 10.50 12,000 1.50 9.95 47.23 2 - 150,000 Graph
Graph 348,000 -12,000 24 69.30 0.25 -0.05 6,000 0.25 0.30 24,000 87.50 138,000 8.45 20.75 138,000 2.20 13.75 115.08 1 -6,000 6,000 Graph
Graph 2,610,000 -6,000 345 75.17 0.20 -0.05 432,000 0.15 0.20 450,000 90.00 6,000 14.75 15.55 12,000 0.25 14.75 - 4 - 90,000 Graph
Graph 516,000 -54,000 21 73.94 0.10 - 678,000 0.05 0.15 6,000 92.50 18,000 15.60 18.95 18,000 - - - - - - Graph
Graph 966,000 -462,000 158 81.58 0.10 - 1,962,000 0.05 0.10 498,000 95.00 18,000 18.90 20.55 18,000 -4.25 19.75 - 1 6,000 18,000 Graph
Graph 180,000 - 1 80.22 0.05 -0.05 108,000 0.05 0.10 6,000 97.50 18,000 19.80 24.60 18,000 - - - - - - Graph
Graph 2,616,000 -30,000 15 95.93 0.10 - 2,010,000 0.05 0.10 336,000 100.00 6,000 22.40 27.20 6,000 - 22.50 - - - 174,000 Graph
Graph 24,000 - - - 0.10 - - - 0.10 6,000 102.50 138,000 23.70 32.25 138,000 - - - - - - Graph
Graph 144,000 - - - 0.05 - - - 0.10 222,000 105.00 138,000 26.00 35.15 138,000 - - - - - - Graph
Graph - - - - - - - - 0.90 6,000 107.50 138,000 28.15 38.00 138,000 - 32.30 - - - 96,000 Graph
Total 27,972,000 3,665 2,169 19,344,000 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.