Option Chain (Currency Derivatives)

As on Feb 21, 2018 17:00:00 IST  
 
RBI REFERENCE RATE as on Feb 21, 2018 13:30:00 IST : 64.8161
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
- - - 0.00 - 100 4.3025 4.3725 100  60.50  - - 0.0050 6,200 0.0025 22.65 - - 7
- - - 0.00 - 100 4.0450 4.1025 100  60.75  - - 0.0050 6,200 - 0.00 - - -
12,278 - 37 29.36 3.8325 100 3.8050 3.8625 100  61.00  375 0.0025 0.0050 9,600 0.0050 21.91 - - 116
5 - - 6.68 2.4500 100 3.5400 3.6025 100  61.25  - - 0.0050 6,200 - 0.00 - - -
1,402 - - 10.69 2.7100 100 3.2950 3.3625 100  61.50  - - 0.0025 500 0.0050 19.30 - - -
- - - 0.00 - 100 3.0400 3.1125 100  61.75  - - 0.0025 500 - 0.00 - - -
6,788 - 220 25.56 2.8575 100 2.7950 2.8550 100  62.00  - - 0.0025 675 0.0025 15.29 83 - 12,939
- - - 0.00 - 100 2.5425 2.6125 100  62.25  - - 0.0025 500 0.0025 14.05 - - 114
3,034 - 240 18.97 2.3300 100 2.3075 2.3725 100  62.50  - - 0.0025 1,166 0.0025 12.80 130 - 38,755
2,111 - 552 19.34 2.1000 100 2.0650 2.1225 100  62.75  - - 0.0025 1,000 0.0025 11.55 400 - 6,610
15,044 - 3,933 14.96 1.8250 - - - -  63.00  - - 0.0025 440 0.0025 10.28 1,479 - 89,056
1,421 - - 3.12 0.8475 - - - -  63.25  - - 0.0025 1,627 0.0025 9.01 1,505 - 47,669
30,518 - 5,672 11.77 1.3275 50 1.3225 1.3325 2  63.50  - - 0.0025 500 0.0025 7.72 19,199 - 123,411
29,288 - 1,481 9.97 1.0775 300 0.7500 1.2275 2  63.75  17,625 0.0025 0.0050 5,906 0.0025 6.41 20,977 - 63,819
143,731 - 27,888 9.49 0.8475 10 0.8300 0.8525 23  64.00  9,446 0.0050 0.0075 11,732 0.0050 5.66 107,541 - 200,723
90,132 - 49,918 6.33 0.5800 110 0.5700 0.5900 50  64.25  8,700 0.0100 0.0125 3,041 0.0100 4.78 149,574 - 67,749
164,654 - 108,459 6.12 0.3725 3 0.3625 0.3800 31  64.50  2,168 0.0350 0.0400 400 0.0375 4.61 213,742 - 123,050
76,283 - 138,252 5.41 0.1900 50 0.1825 0.1900 179  64.75  225 0.1125 0.1175 99 0.1150 4.59 160,264 - 97,399
175,403 - 208,636 5.48 0.0850 538 0.0850 0.0900 335  65.00  14 0.2550 0.2600 500 0.2575 4.47 119,804 - 98,352
51,716 - 137,930 5.77 0.0350 244 0.0325 0.0350 56  65.25  - - 0.4900 2 0.4600 4.15 21,470 - 5,028
104,691 - 185,355 5.99 0.0125 2,780 0.0125 0.0150 2,156  65.50  100 0.6100 - - 0.6775 6.67 13,978 - 8,294
4,994 - 29,362 6.43 0.0050 2,646 0.0050 0.0075 346  65.75  - - - - 1.5900 34.41 - - 967
48,637 - 54,267 7.06 0.0025 18,251 0.0025 0.0050 2,665  66.00  - - - - 1.1700 9.86 7,086 - 12,567
6,252 - 7,850 8.31 0.0025 - - 0.0050 3,255  66.25  100 1.3825 1.4550 100 1.3500 7.39 4,741 - 2,093
41,836 - 3,202 10.46 0.0050 5,523 0.0025 0.0050 7,918  66.50  100 1.6325 1.6950 100 1.6750 10.82 3,225 - 14,470
702 - - 9.63 0.0025 - - 0.0050 500  66.75  100 1.8825 1.9525 100 - 0.00 - - -
6,426 - 2,694 11.89 0.0025 - - 0.0025 606  67.00  100 2.1325 2.1900 100 2.1750 11.37 457 - 7,805
7 - - 13.61 0.0075 - - - -  67.25  100 2.3825 2.4475 100 2.6500 31.61 - - 2
298 - 90 14.18 0.0025 - - 0.0025 410  67.50  100 2.6200 2.6900 100 2.6400 13.86 210 - 1,923
- - - 0.00 - - - - -  67.75  100 2.8700 2.9375 100 - 0.00 - - -
Total 1,017,651 966,038 845,865 1,022,918 Total

Top
 

Note:


  •  Highlighted options are in-the-money.