Option Chain (Currency Derivatives)

As on Oct 19, 2018 19:30:05 IST  
 
REFERENCE RATE - FBIL * as on Oct 19, 2018 13:30:00 IST : 73.4354
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 12,265 - 3 43.47 7.9900 300 7.7225 7.9900 201  65.5000  - - 0.0075 5,000 - 0.00 - - - chart
chart - - - 0.00 - - - 8.6000 500  65.7500  - - 0.0075 4,000 - 0.00 - - - chart
chart 20,493 - - 37.17 7.4425 300 7.2350 7.4900 224  66.0000  - - 0.0050 5,000 0.0025 23.36 2 - 2 chart
chart - - - 0.00 - - - 8.0000 500  66.2500  - - 0.0075 4,000 - 0.00 - - - chart
chart 6,000 - - 52.75 7.2650 1 6.8125 6.8475 1  66.5000  - - - - - 0.00 - - - chart
chart 99 - - 14.46 6.3000 - - 7.6000 500  66.7500  - - 0.0075 4,000 - 0.00 - - - chart
chart 7,202 - 5 37.99 6.5150 300 6.2350 6.3525 1  67.0000  - - - - 0.0025 20.35 138 - 1,872 chart
chart 10 - - 13.22 5.7900 - - 7.0000 500  67.2500  - - 0.0075 4,000 - 0.00 - - - chart
chart 1,118 - - 38.79 6.0750 300 5.7350 5.9900 224  67.5000  - - - - - 0.00 - - - chart
chart - - - 0.00 - - - 6.6000 500  67.7500  - - 0.0075 4,000 - 0.00 - - - chart
chart 3,660 - 7 31.63 5.4900 300 5.2425 5.3525 1  68.0000  - - 0.0025 900 0.0025 17.33 400 - 3,192 chart
chart 100 - - 9.26 4.7100 300 4.9650 6.0000 500  68.2500  - - 0.0075 4,000 - 0.00 - - - chart
chart 427 - - 44.41 5.3600 300 4.7525 4.9900 224  68.5000  - - 0.0025 100 0.0050 17.11 - - 427 chart
chart - - - 0.00 - - - 5.6000 500  68.7500  - - - - - 0.00 - - - chart
chart 11,690 - 36 28.53 4.5225 300 4.2350 4.4900 224  69.0000  11 0.0025 0.0050 19,964 0.0050 15.50 45 - 61,876 chart
chart 4 - - 8.52 3.8500 300 4.0250 5.0000 500  69.2500  - - - - - 0.00 - - - chart
chart 1,661 - - 28.10 4.0700 300 3.7225 3.9950 300  69.5000  500 0.0025 0.0050 10,000 0.0025 12.80 1,068 - 2,918 chart
chart 671 - - 29.99 3.9050 300 3.5150 4.4900 224  69.7500  - - 0.0025 1 0.0050 13.08 - - 410 chart
chart 9,316 - 980 17.40 3.4150 300 3.2350 3.4950 300  70.0000  2,760 0.0025 0.0050 21,848 0.0025 11.29 1,069 - 58,958 chart
chart 114 - - 5.87 2.7000 300 3.0350 4.1000 500  70.2500  - - 0.0050 5,000 - 0.00 - - - chart
chart 1,875 - 1 15.24 2.9150 - - 3.6900 224  70.5000  4,299 0.0025 0.0050 10,054 0.0025 9.76 1 - 12,802 chart
chart 3 - - 36.45 3.3500 - - 3.6000 500  70.7500  - - 0.0050 5,000 0.0100 10.83 - - 336 chart
chart 26,040 - 347 13.38 2.4200 50 2.0500 3.2500 500  71.0000  5 0.0050 0.0075 28,409 0.0075 9.50 11,797 - 55,514 chart
chart 6 - - 3.93 1.9200 - - 3.1000 500  71.2500  580 0.0050 0.0075 3,200 0.0050 8.15 254 - 821 chart
chart 28,938 - 1,102 14.45 1.9950 25 1.6000 - -  71.5000  460 0.0075 0.0100 1,114 0.0100 8.11 26,048 - 66,391 chart
chart 176 - - 37.02 2.7000 300 1.5550 2.6000 500  71.7500  1,000 0.0100 0.0150 2,500 0.0125 7.47 1,367 - 12,363 chart
chart 88,895 - 1,529 6.28 1.3825 4 1.3550 1.4700 3  72.0000  6,464 0.0150 0.0175 2,627 0.0150 6.73 47,088 - 109,169 chart
chart 5,597 - 459 6.56 1.1500 300 1.0750 1.6500 1  72.2500  1,100 0.0275 0.0325 329 0.0325 6.85 6,122 - 20,508 chart
chart 162,808 - 8,366 6.69 0.9300 100 0.8800 1.4000 1  72.5000  1,198 0.0500 0.0525 176 0.0525 6.50 78,947 - 103,314 chart
chart 20,695 - 6,664 6.33 0.7125 48 0.7000 0.9425 45  72.7500  72 0.0925 0.1000 30 0.1000 6.62 33,745 - 30,218 chart
chart 136,726 - 51,445 5.92 0.5100 7 0.5000 0.5325 11  73.0000  27 0.1475 0.1525 3,308 0.1525 6.28 188,359 - 134,534 chart
chart 19,205 - 46,080 6.24 0.3675 102 0.3500 0.4875 11  73.2500  100 0.2350 0.2500 25 0.2475 6.35 104,865 - 31,325 chart
chart 67,735 - 146,923 6.12 0.2375 161 0.2350 0.2450 10  73.5000  7 0.3675 0.3800 285 0.3800 6.45 252,256 - 126,146 chart
chart 45,442 - 95,265 6.27 0.1525 6 0.1500 0.1625 100  73.7500  99 0.5075 0.5500 3 0.5375 6.54 78,586 - 51,869 chart
chart 138,956 - 189,930 6.45 0.0950 30 0.0950 0.1000 300  74.0000  2 0.7025 0.7350 89 0.7350 6.82 57,584 - 95,038 chart
chart 39,912 - 34,418 6.72 0.0600 1 0.0550 0.0600 49  74.2500  - - 1.0475 21 0.9400 7.00 2,585 - 17,339 chart
chart 75,123 - 137,004 6.87 0.0350 232 0.0350 0.0375 569  74.5000  2 1.1125 1.2750 1 1.1625 7.15 6,546 - 23,223 chart
chart 28,495 - 18,401 7.20 0.0225 500 0.0225 0.0450 1  74.7500  - - - - 1.3925 7.10 29 - 3,895 chart
chart 126,269 - 62,136 7.80 0.0175 1,233 0.0175 0.0200 3,429  75.0000  1 1.4650 1.7500 1 1.6500 8.64 6,233 - 22,333 chart
chart 7,353 - 3,062 8.22 0.0125 1 0.0100 0.0150 284  75.2500  1 0.8500 - - - 0.00 - - - chart
chart 42,835 - 23,784 8.39 0.0075 23,700 0.0075 0.0100 2,383  75.5000  1 0.9000 - - - 0.00 - - - chart
chart 359 - 288 9.21 0.0075 2,000 0.0025 0.0100 732  75.7500  - - - - 2.2600 12.63 - - - chart
chart 39,557 - 11,938 9.46 0.0050 16,628 0.0050 0.0075 6,411  76.0000  10 1.6525 - - 2.6000 11.45 42 - 2,255 chart
chart 2,052 - 104 10.22 0.0050 2,055 0.0025 0.0075 1,997  76.2500  - - - - - 0.00 - - - chart
chart 23,347 - 136 10.97 0.0050 4,927 0.0050 0.0075 214  76.5000  - - - - - 0.00 - - - chart
chart 11 - - 10.45 0.0575 200 0.0200 - -  76.7500  - - - - - 0.00 - - - chart
chart 12,948 - 625 11.46 0.0025 3,979 0.0025 0.0050 4,379  77.0000  - - - - 2.7300 0.00 - - 644 chart
chart - - - 0.00 - - - - -  77.2500  - - - - - 0.00 - - - chart
chart 160 - - 10.97 0.0025 - - 0.0050 50  77.5000  - - - - - 0.00 - - - chart
Total 1,216,348 841,038 905,176 1,049,692 Total

Top
 

Note:


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