Option Chain (Currency Derivatives)

As on May 24, 2018 09:16:03 IST  
 
RBI REFERENCE RATE * as on May 23, 2018 13:30:00 IST : 68.2139
CALLS   PUTS
Chart OI Change in OI Volume IV LTP Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Strike Price Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
LTP IV Volume Change in OI OI Chart
chart 738 - - 37.84 6.6425 100 6.5750 6.6325 100  61.7500  - - 0.0050 5,000 0.0025 32.17 - - 10 chart
chart 17,859 - - 53.79 6.4875 300 6.3350 6.3800 200  62.0000  - - 0.0050 8,000 0.0025 31.03 - - 28 chart
chart 100 - - 34.36 5.8525 100 6.0750 6.1350 100  62.2500  - - 0.0050 5,000 0.0025 29.87 - - 1 chart
chart 985 - - 36.49 5.9000 300 5.8350 5.8725 100  62.5000  - - 0.0050 8,000 - 0.00 - - - chart
chart - - - 0.00 - 100 5.5850 5.6425 100  62.7500  - - 0.0050 5,000 - 0.00 - - - chart
chart 6,496 - 300 19.69 5.3600 250 5.3400 5.3750 500  63.0000  - - 0.0050 8,000 0.0025 26.43 - - 772 chart
chart 60 - - 36.12 4.9200 100 5.0775 5.1500 100  63.2500  - - 0.0050 5,000 - 0.00 - - - chart
chart 5,206 - - 38.23 4.9425 300 4.8375 4.9025 100  63.5000  - - 0.0050 8,000 0.0025 24.11 - - 1,249 chart
chart 351 - - 24.13 4.3375 100 4.5850 4.6550 100  63.7500  - - 0.0050 5,000 - 0.00 - - - chart
chart 14,344 - 70 43.32 4.3275 260 4.3525 4.3750 200  64.0000  - - 0.0025 5,795 0.0025 21.81 - - 25,863 chart
chart 4,480 - - 31.38 4.1775 210 4.1050 4.1200 48  64.2500  - - 0.0050 5,600 0.0025 20.65 - - 7,903 chart
chart 10,711 - 5 20.83 3.8600 10 3.8550 3.8750 110  64.5000  - - 0.0025 5,000 0.0025 19.51 - - 38,679 chart
chart 1,781 - - 29.08 3.6850 10 3.6050 3.6250 10  64.7500  - - 0.0050 5,000 0.0025 18.35 - - 13,114 chart
chart 40,548 - 1 33.68 3.3500 10 3.3575 3.3975 100  65.0000  - - 0.0025 4,999 0.0025 17.20 1 - 124,612 chart
chart 6,716 - - 30.24 3.2350 100 3.0850 3.1275 500  65.2500  - - 0.0025 140 0.0025 16.04 215 - 16,974 chart
chart 60,306 - 5 14.25 2.8525 5 2.8500 2.8775 100  65.5000  - - 0.0025 10,017 0.0025 14.87 15 - 112,023 chart
chart 12,761 - - 25.41 2.7200 87 2.6000 2.6275 100  65.7500  - - 0.0025 900 0.0025 13.70 - - 44,685 chart
chart 114,717 - 5 11.84 2.3500 200 2.3500 2.3775 10  66.0000  - - 0.0025 3,500 0.0025 12.52 4,001 1 132,233 chart
chart 18,365 - - 18.98 2.1850 200 2.1050 - -  66.2500  - - 0.0025 1,000 0.0025 11.34 10,290 -6,745 45,078 chart
chart 91,224 - 9 22.11 1.8225 10 1.8625 1.9025 200  66.5000  - - 0.0025 47 0.0025 10.15 9,953 804 104,121 chart
chart 60,004 - - 17.55 1.7150 34 1.6050 1.6350 10  66.7500  12,162 0.0025 0.0050 25,630 0.0025 8.95 - - 84,117 chart
chart 143,126 -11 103 9.06 1.3775 2 1.3675 1.3775 2  67.0000  34,322 0.0025 0.0050 65,064 0.0050 8.53 99 -20 127,202 chart
chart 49,975 - 1,001 7.67 1.0750 10 1.1125 1.1275 4  67.2500  6,521 0.0025 0.0050 22,811 0.0025 6.50 985 1 42,946 chart
chart 150,308 -543 2,516 4.71 0.8775 4 0.8725 0.8825 105  67.5000  28,389 0.0050 0.0075 40,505 0.0050 6.27 1,349 1,329 125,004 chart
chart 31,338 -241 254 4.64 0.6275 5 0.6200 0.6375 200  67.7500  3,994 0.0100 0.0125 5,147 0.0125 5.33 2,887 842 58,545 chart
chart 163,421 -1,268 7,790 4.21 0.4100 160 0.4025 0.4150 160  68.0000  1,424 0.0375 0.0400 254 0.0375 5.23 29,719 7,628 138,275 chart
chart 66,100 3,129 11,674 4.49 0.2200 180 0.2225 0.2275 50  68.2500  13 0.1000 0.1025 76 0.1000 5.07 26,348 12,343 89,163 chart
chart 99,066 556 12,049 4.78 0.1025 19 0.1025 0.1050 111  68.5000  230 0.2250 0.2350 241 0.2350 5.39 7,317 372 53,316 chart
chart 22,376 681 6,547 5.26 0.0450 378 0.0425 0.0475 283  68.7500  5 0.4175 0.4325 10 0.4425 6.66 182 -50 3,608 chart
chart 56,258 266 5,897 5.78 0.0200 452 0.0175 0.0225 250  69.0000  100 0.6250 0.6725 100 0.5800 5.46 - - 8,845 chart
chart 1,650 - 75 6.71 0.0125 2,110 0.0050 0.0125 700  69.2500  100 0.8650 0.9100 100 1.0000 13.70 - - 100 chart
chart 19,537 16 5,289 6.97 0.0050 905 0.0050 0.0075 2,600  69.5000  200 1.1100 1.1550 100 1.1500 10.45 16 - 751 chart
chart - - - 9.25 0.0100 - - 0.0125 500  69.7500  100 1.3450 1.4075 100 1.4925 17.66 - - 100 chart
chart 23,108 - 100 9.51 0.0050 16,499 0.0025 0.0050 25,540  70.0000  100 1.5950 1.6550 100 1.5400 20.81 - - 405 chart
chart - - - 11.40 0.0075 - - 0.0050 5,000  70.2500  100 1.8425 1.9000 100 1.9900 21.48 - - 30 chart
chart - - - 10.91 0.0025 - - 0.0050 5,000  70.5000  100 2.0900 2.1575 100 - 0.00 - - - chart
chart - - - 0.00 - - - 0.0050 5,000  70.7500  100 2.3375 2.4050 100 - 0.00 - - - chart
chart - - - 0.00 - - - 0.0050 5,000  71.0000  100 2.5925 2.6625 100 - 0.00 - - - chart
chart - - - 0.00 - - - 0.0050 5,000  71.2500  100 2.8425 2.9125 100 - 0.00 - - - chart
chart - - - 0.00 - - - 0.0050 5,000  71.5000  100 3.0925 3.1625 100 - 0.00 - - - chart
Total 1,294,015 53,690 93,377 1,399,752 Total

Top
 

Note:


  • Highlighted  Highlighted options are in-the-money.
  • *   Reference rate of Cross currency pairs is computed by using RBI Reference rate for USD-INR and the corresponding exchange rate published by RBI for EUR-INR,GBP-INR, and JPY-INR, as applicable.