Option Chain (Currency Derivatives)

As on Jul 29, 2016 17:00:00 IST  
 
RBI REFERENCE RATE as on Jul 29, 2016 13:10:00 IST : 67.0340
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
847 - 7 6.52 3.5250 100 3.5000 3.9025 265  63.75  - - 0.0050 148 0.0050 8.06 112 - 110
4,493 - 1,002 9.83 3.3100 200 3.2550 3.3900 170  64.00  - - 0.0050 1,499 0.0050 7.56 1 - 1
- - - 0.00 - 1 2.8000 - -  64.25  - - 0.0075 14,000 - 0.00 - - -
2,350 - - 16.99 3.1800 100 2.7550 3.2275 300  64.50  - - 0.0050 1,500 - 0.00 - - -
- - - 29.79 3.8000 - - - -  64.75  - - - - - 0.00 - - -
8,671 - 800 6.42 2.3000 100 2.2625 2.3100 10  65.00  2,908 0.0025 0.0075 1,000 0.0050 5.52 1,851 - 9,070
- - - 23.35 3.0275 - - - -  65.25  - - - - - 0.00 - - -
620 - 600 4.31 1.8275 200 1.6000 - -  65.50  1,200 0.0100 0.0125 550 0.0125 5.17 3,252 - 3,764
- - - 0.00 - 300 1.5325 1.5650 300  65.75  - - - - - 0.00 - - -
3,487 - 16 3.25 1.3300 101 1.3000 1.3275 10  66.00  1,018 0.0200 0.0225 107 0.0225 4.49 18,025 - 48,864
65 - - 8.92 1.3725 300 1.0450 1.0900 300  66.25  123 0.0325 0.0400 448 0.0325 4.17 1,795 - 1,695
14,239 - 1,008 2.90 0.8650 300 0.8400 0.8800 300  66.50  10 0.0725 0.0750 100 0.0750 4.46 44,433 - 352,973
2,700 - 29 3.86 0.6900 - - - -  66.75  2 0.1175 0.1225 15 0.1175 4.33 16,716 - 53,460
134,261 - 102,716 3.53 0.4850 116 0.4800 0.4850 89  67.00  1,430 0.1950 0.2025 55 0.1950 4.41 76,067 - 243,335
10,600 - 9,620 3.83 0.3525 53 0.3500 0.3575 50  67.25  100 0.3025 0.3225 85 0.3225 4.77 8,172 - 21,933
203,748 - 109,510 4.04 0.2475 19 0.2475 0.2500 164  67.50  15 0.4550 0.4600 188 0.4625 4.94 56,157 - 168,822
22,798 - 22,012 4.37 0.1800 126 0.1800 0.1850 110  67.75  200 0.6225 0.6500 5 0.6400 5.29 3,123 - 14,692
202,330 - 196,760 4.66 0.1300 25 0.1300 0.1325 432  68.00  96 0.8250 0.8425 152 0.8450 5.78 12,607 - 44,010
25,015 - 16,629 4.96 0.0950 463 0.0875 0.0950 20  68.25  200 1.0025 - - 0.9700 4.61 5 - 760
137,422 - 117,862 5.18 0.0675 575 0.0675 0.0700 1,496  68.50  10 1.2725 1.2925 231 1.2775 6.61 1,021 - 78,648
16,222 - 6,479 5.31 0.0450 157 0.0425 0.0500 6  68.75  - - - - 1.3925 3.19 - - 326
266,082 - 120,210 5.64 0.0350 10 0.0350 0.0375 4,953  69.00  400 1.7050 - - 1.7500 7.75 2 - 21,401
5 - - 6.57 0.0425 900 0.0150 - -  69.25  200 1.7375 - - 1.6400 3.25 - - 165
43,501 - 25,681 6.02 0.0175 9,449 0.0175 0.0200 435  69.50  300 2.2000 2.2425 300 1.8750 3.95 - - 79
3 - - 10.94 0.1500 50,000 0.0025 - -  69.75  300 2.4450 2.4850 300 - 0.00 - - -
32,824 - 11,787 6.50 0.0100 2,874 0.0100 0.0125 1,594  70.00  300 2.6900 2.7325 300 2.4700 5.76 - - 1,339
223 - - 6.72 0.0075 13 0.0075 - -  70.25  300 2.9325 2.9775 300 2.7400 7.76 - - 210
4,131 - 2,000 7.50 0.0100 4,000 0.0075 0.0100 8,004  70.50  300 3.1725 - - 2.7725 4.90 - - 1
- - - 0.00 - 1 0.0025 - -  70.75  - - - - - 0.00 - - -
548 - - 7.11 0.0025 2,000 0.0050 - -  71.00  500 3.6625 3.7750 152 3.4000 6.03 - - 205
Total 1,137,185 744,728 243,339 1,065,863 Total

Top
 

Note:


  •  Highlighted options are in-the-money.