search
Option Chain For ASHOKLEY - ASHOK LEYLAND LTD
Last updated on
25 Sep 2020 08:07 PM
info_outline
Note:- Click on the strike price to open the historical data.
Call |
Put |
|||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | IV | Ltp | Chng | Chng | Ltp | IV | Chng OI | OI | |
| - | - | - | - | - | 31 | - | 0.05 | 124.70 | 63,000 | 117,000 |
| - | - | - | - | - | 32 | - | - | - | - | - |
| - | - | - | - | - | 33 | - | - | - | - | - |
| - | - | - | - | - | 34 | - | - | - | - | - |
| - | - | - | - | - | 35 | - | - | - | - | - |
| - | - | - | - | - | 36 | - | - | - | - | - |
| - | - | - | - | - | 37 | - | - | - | - | - |
| - | - | - | - | - | 38 | - | - | - | - | - |
| - | - | - | - | - | 39 | - | - | - | - | - |
| - | - | - | - | - | 40 | -2.65 | 0.05 | 92.03 | 9,000 | 9,000 |
| - | - | - | - | - | 41 | - | - | - | - | - |
| - | - | - | - | - | 42 | - | - | - | - | - |
| - | - | - | - | - | 43 | - | - | - | - | - |
| - | - | - | - | - | 44 | - | - | - | - | - |
| 36,000 | - | - | 23.10 | - | 45 | -0.05 | 0.10 | 84.61 | 90,000 | 153,000 |
| - | - | - | - | - | 46 | - | - | - | - | - |
| - | - | - | - | - | 47 | - | - | - | - | - |
| - | - | - | - | - | 48 | - | 0.30 | - | - | 18,000 |
| - | - | - | - | - | 49 | - | - | - | - | - |
| 333,000 | -27,000 | - | 22.85 | 5.15 | 50 | -0.35 | 0.15 | 74.45 | 225,000 | 918,000 |
| - | - | - | - | - | 51 | - | - | - | - | - |
| - | - | - | - | - | 52 | - | - | - | - | - |
| - | - | - | - | - | 52.5 | - | - | - | - | - |
| 9,000 | - | - | 20.20 | - | 53 | - | - | - | - | - |
| 9,000 | - | - | 27.00 | - | 54 | -9.30 | 0.40 | 76.18 | 9,000 | 9,000 |
| 432,000 | - | - | 17.75 | 3.70 | 55 | -0.65 | 0.25 | 66.10 | 54,000 | 855,000 |
| - | - | - | - | - | 56 | - | - | - | - | - |
| - | - | - | - | - | 57 | -0.05 | 0.45 | 68.49 | 9,000 | 18,000 |
| 9,000 | 9,000 | - | 11.20 | -0.80 | 57.5 | - | - | - | - | - |
| - | - | - | - | - | 58 | -0.10 | 1.40 | 90.05 | 9,000 | 27,000 |
| - | - | - | - | - | 59 | - | - | - | - | - |
| 18,000 | -9,000 | - | 12.25 | 3.70 | 60 | -1.45 | 0.55 | 62.20 | 315,000 | 3,420,000 |
| - | - | - | - | - | 61 | - | - | - | - | - |
| 54,000 | 9,000 | - | 4.60 | -8.40 | 62 | -3.15 | 0.85 | 63.33 | 45,000 | 54,000 |
| - | - | - | - | - | 62.5 | - | - | - | - | - |
| - | - | - | - | - | 63 | -2.10 | 0.90 | 61.03 | 27,000 | 288,000 |
| 9,000 | - | - | 9.25 | - | 64 | -0.10 | 1.20 | 63.56 | 99,000 | 108,000 |
| 135,000 | 81,000 | - | 11.00 | 4.50 | 65 | -2.65 | 1.25 | 60.86 | 288,000 | 1,872,000 |
| - | - | - | - | - | 66 | -2.95 | 1.45 | 60.65 | 135,000 | 225,000 |
| - | - | - | - | - | 67 | -3.00 | 1.70 | 60.86 | 180,000 | 288,000 |
| - | - | - | - | - | 67.5 | -4.05 | 1.85 | 61.18 | 72,000 | 72,000 |
| 108,000 | 18,000 | 43.54 | 9.95 | 4.90 | 68 | -3.50 | 1.90 | 59.95 | 558,000 | 1,233,000 |
| 72,000 | - | 45.76 | 9.30 | 4.50 | 69 | -3.80 | 2.20 | 60.15 | 162,000 | 369,000 |
| 1,467,000 | 207,000 | 51.99 | 9.00 | 4.65 | 70 | -3.90 | 2.55 | 60.63 | 1,386,000 | 2,601,000 |
| 342,000 | 180,000 | 53.04 | 8.40 | 4.30 | 71 | -4.45 | 2.85 | 60.09 | 72,000 | 234,000 |
| 180,000 | -36,000 | 51.14 | 7.60 | 3.95 | 72 | -4.45 | 3.25 | 60.46 | 99,000 | 225,000 |
| 90,000 | 90,000 | 54.91 | 7.60 | 3.50 | 72.5 | - | - | - | - | - |
| 324,000 | 126,000 | 52.56 | 7.10 | 3.75 | 73 | -4.85 | 3.65 | 60.47 | 117,000 | 315,000 |
| 405,000 | 171,000 | 50.66 | 6.35 | 3.30 | 74 | -5.00 | 4.00 | 59.58 | 198,000 | 333,000 |
| 2,052,000 | 351,000 | 54.04 | 6.10 | 3.35 | 75 | -5.45 | 4.55 | 60.64 | 378,000 | 954,000 |
| 306,000 | 180,000 | 53.11 | 5.50 | 2.85 | 76 | -5.15 | 5.10 | 61.34 | 126,000 | 162,000 |
| 477,000 | 135,000 | 55.10 | 5.20 | 2.90 | 77 | -4.85 | 5.60 | 61.19 | - | 63,000 |
| - | - | - | - | - | 77.5 | - | - | - | - | - |
| 342,000 | - | 54.59 | 4.70 | 2.60 | 78 | -2.85 | 6.55 | 65.59 | -27,000 | 63,000 |
| 198,000 | 36,000 | 55.36 | 4.35 | 2.50 | 79 | -2.05 | 6.75 | 61.63 | - | 36,000 |
| 4,356,000 | 342,000 | 54.75 | 3.90 | 2.15 | 80 | -6.80 | 7.40 | 62.23 | 63,000 | 441,000 |
| 198,000 | - | 56.01 | 3.65 | 2.10 | 81 | - | 7.50 | - | - | 9,000 |
| 504,000 | 288,000 | 55.89 | 3.30 | 1.85 | 82 | - | 7.65 | - | - | 45,000 |
| - | - | - | - | - | 82.5 | - | - | - | - | - |
| 342,000 | 126,000 | 57.19 | 3.10 | 1.80 | 83 | - | 7.50 | - | - | 18,000 |
| 477,000 | 234,000 | 58.26 | 2.90 | 1.75 | 84 | - | - | - | - | - |
| 2,286,000 | 657,000 | 56.72 | 2.50 | 1.40 | 85 | - | - | - | - | - |
| 99,000 | 9,000 | 57.92 | 2.35 | 0.45 | 86 | - | - | - | - | - |
| 72,000 | 45,000 | 56.36 | 2.00 | 0.25 | 87 | - | - | - | - | - |
| 117,000 | 72,000 | 57.77 | 1.90 | 0.35 | 88 | - | - | - | - | - |
| 72,000 | 18,000 | 56.96 | 1.65 | 0.85 | 89 | - | - | - | - | - |
| 3,132,000 | 765,000 | 57.28 | 1.50 | 0.80 | 90 | - | - | - | - | - |
| 648,000 | 468,000 | 55.03 | 1.20 | 0.55 | 91 | - | - | - | - | - |
| Total | 19,710,000 | 15,552,000 | ||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.