Option Chain (Currency Derivatives)

As on Dec 09, 2016 17:00:00 IST  
 
RBI REFERENCE RATE as on Dec 09, 2016 13:30:00 IST : 67.4325
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
303 - - 33.80 4.9000 10 4.2200 4.2975 3  63.25  - - 0.0075 3 - 0.00 - - -
- - - 0.00 - - - - -  63.50  5,000 0.0025 - - - 0.00 - - -
- - - 0.00 - - - - -  63.75  - - - - - 0.00 - - -
5,454 - - 13.63 4.7075 - - 4.7300 1  64.00  - - 0.0050 1,000 0.0050 10.32 - - 50
- - - 0.00 - 200 4.4000 - -  64.50  - - 0.0050 1,000 - 0.00 - - -
40 - - 40.67 4.1400 - - - -  64.75  10,000 0.0025 - - - 0.00 - - -
4,142 - - 21.85 3.0200 - - 2.5200 25  65.00  1,941 0.0025 0.0050 500 0.0025 7.09 60 - 3,351
- - - 0.00 - - - - -  65.25  100 0.0075 - - 0.0525 8.50 - - 100
3,078 - - 13.41 1.9100 1 1.4700 - -  65.50  199 0.0050 0.0150 800 0.0050 6.42 1 - 1,443
- - - 0.00 - - - - -  65.75  1,000 0.0025 - - - 0.00 - - -
4,326 - - 15.26 1.4575 1 1.0500 1.7975 5  66.00  6,683 0.0075 0.0150 1,000 0.0075 5.42 3,593 - 53,425
1,862 - - 15.56 1.2825 1 0.8925 - -  66.25  59 0.0150 0.0200 250 0.0150 5.33 1,923 - 2,431
31,610 - 130 5.94 1.0450 1 0.9025 - -  66.50  40 0.0325 0.0350 550 0.0325 5.40 33,424 - 118,844
1,793 - 2 4.43 0.9075 2 0.7275 - -  66.75  50 0.0500 0.0575 129 0.0550 5.22 13,890 - 32,943
100,125 - 19,905 2.70 0.6200 144 0.6200 0.6275 1  67.00  205 0.1050 0.1075 775 0.1075 5.41 175,925 - 176,875
13,283 - 4,266 3.52 0.4550 153 0.4525 0.4700 20  67.25  110 0.1925 0.1975 159 0.1925 5.71 35,465 - 31,454
216,243 - 103,229 4.29 0.3325 150 0.3300 0.3325 442  67.50  243 0.3100 0.3175 150 0.3125 6.09 217,659 - 273,717
34,899 - 30,469 4.70 0.2325 151 0.2300 0.2325 1  67.75  20 0.4600 0.4650 150 0.4600 6.46 24,522 - 38,058
292,265 - 144,561 5.14 0.1650 500 0.1600 0.1650 606  68.00  20 0.6350 0.6425 150 0.6400 6.99 39,368 - 310,933
24,828 - 30,843 5.59 0.1200 10 0.1150 0.1175 200  68.25  10 0.7150 0.8650 50 0.8450 7.66 3,504 - 30,339
239,661 - 120,032 6.00 0.0875 151 0.0850 0.0875 200  68.50  50 0.9400 1.0675 1 1.0625 8.36 5,095 - 143,440
48,509 - 13,616 6.18 0.0575 1 0.0625 0.0700 1,168  68.75  1 0.9925 1.3100 1 1.3000 9.33 15 - 10,993
250,156 - 116,221 6.85 0.0500 1,312 0.0475 0.0500 1,812  69.00  1 1.2100 1.5800 3 1.5300 10.03 3,896 - 132,911
23,703 - 7,402 7.31 0.0400 10 0.0375 0.0400 1,175  69.25  1 1.1500 - - 1.5450 4.63 - - 2,559
139,222 - 21,582 7.50 0.0275 75 0.0275 0.0300 970  69.50  2 1.7300 - - 2.0000 11.41 - - 9,900
9,035 - 2,122 7.77 0.0200 10 0.0200 0.0225 500  69.75  - - - - 1.3400 6.71 - - 559
168,754 - 39,526 8.29 0.0175 12,821 0.0175 0.0200 7,054  70.00  1 2.1000 - - 2.3500 5.87 50 - 444
3,105 - - 8.49 0.0125 3,000 0.0075 0.0175 100  70.25  - - - - - 0.00 - - -
21,240 - 2,683 9.15 0.0125 1,000 0.0100 0.0125 360  70.50  - - - - - 0.00 - - -
705 - - 13.14 0.0600 5,000 0.0025 - -  70.75  - - - - - 0.00 - - -
78,945 - 4,873 10.10 0.0100 12,000 0.0075 0.0100 2,000  71.00  - - - - 2.4000 8.93 - - 163
1 - - 11.58 0.0500 - - - -  71.25  - - - - - 0.00 - - -
17,279 - 201 10.89 0.0075 100 0.0075 0.0100 2,400  71.50  - - - - - 0.00 - - -
- - - 0.00 - 1,000 0.0050 - -  71.75  - - - - - 0.00 - - -
Total 1,734,566 661,663 558,390 1,374,932 Total

Top
 

Note:


  •  Highlighted options are in-the-money.