Option Chain (Currency Derivatives)

As on May 25, 2018 19:30:04 IST  
 
RBI REFERENCE RATE * as on May 25, 2018 13:30:00 IST : 68.2600
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 838 - 100 76.88 6.3600 - - - -  61.7500  - - 0.0050 5,000 0.0025 33.22 - - 10 chart
chart 17,369 - 389 52.98 5.8750 - - 6.7975 300  62.0000  - - 0.0050 3,000 0.0025 31.93 - - 28 chart
chart 200 - 100 72.09 5.8600 - - - -  62.2500  - - 0.0050 5,000 0.0025 30.62 - - 1 chart
chart 985 - - 87.20 5.9000 - - 6.2975 300  62.5000  - - 0.0050 3,000 - 0.00 - - - chart
chart - - - 0.00 - - - - -  62.7500  - - 0.0050 5,000 - 0.00 - - - chart
chart 5,357 - 187 70.79 5.2050 - - 5.4725 300  63.0000  - - 0.0050 7,980 0.0050 28.90 20 - 772 chart
chart 50 - 10 63.37 4.8750 - - 5.5500 500  63.2500  - - 0.0050 5,000 - 0.00 - - - chart
chart 4,878 - 429 21.86 4.2600 - - 5.2975 300  63.5000  - - 0.0050 7,972 0.0050 26.13 28 - 1,249 chart
chart 351 - - 56.10 4.3375 - - 5.0500 500  63.7500  - - 0.0050 5,000 - 0.00 - - - chart
chart 13,951 - 276 19.22 3.7525 - - 4.7475 300  64.0000  - - 0.0050 3,693 0.0050 23.36 104 - 25,765 chart
chart 4,460 - 20 59.70 3.9900 - - 4.5000 500  64.2500  - - 0.0025 400 0.0025 20.23 - - 7,903 chart
chart 8,521 - 1 47.08 3.5600 - - 4.2475 300  64.5000  - - 0.0050 3,000 0.0025 18.93 5 - 38,674 chart
chart 1,732 - 49 51.49 3.4350 - - 4.0500 500  64.7500  - - 0.0025 114 0.0025 17.61 39 - 13,075 chart
chart 40,397 - 5,860 21.32 2.7525 300 2.6525 3.1475 300  65.0000  - - 0.0025 3,965 0.0025 16.29 2,421 - 131,831 chart
chart 5,663 - 2,052 15.20 2.5125 - - 3.5100 500  65.2500  - - 0.0050 13,898 0.0050 16.34 582 - 17,291 chart
chart 60,176 - 3,285 18.55 2.2925 300 2.2025 3.2475 300  65.5000  - - 0.0025 26,948 0.0025 13.64 4,436 - 114,573 chart
chart 12,663 - 510 12.35 2.0000 - - 3.0000 500  65.7500  - - 0.0025 3,601 0.0025 12.31 698 - 44,516 chart
chart 112,997 - 4,751 13.22 1.7300 300 1.6525 2.7475 300  66.0000  - - 0.0025 591 0.0025 10.96 25,990 - 142,435 chart
chart 18,468 - 813 9.67 1.5250 1 1.4800 1.9250 4  66.2500  27 0.0025 0.0050 7,732 0.0050 10.56 6,309 - 41,597 chart
chart 91,315 - 2,077 8.17 1.2625 10 1.2750 1.6875 2  66.5000  1,509 0.0025 0.0050 5,151 0.0050 9.08 9,579 - 104,870 chart
chart 59,567 - 1,728 8.35 0.9875 50 0.9425 2.0500 500  66.7500  2,000 0.0025 0.0050 48 0.0050 7.56 18,360 - 82,017 chart
chart 131,449 - 36,967 7.03 0.7850 10 0.7750 0.8600 1  67.0000  1,200 0.0075 0.0100 3,076 0.0100 6.84 146,445 - 128,704 chart
chart 47,740 - 5,522 3.81 0.5250 10 0.4500 1.4500 500  67.2500  292 0.0125 0.0150 800 0.0150 5.57 99,712 - 51,561 chart
chart 144,372 - 41,774 4.05 0.3175 25 0.3200 0.4300 1  67.5000  1 0.0375 0.0400 505 0.0400 4.99 281,347 - 149,860 chart
chart 50,198 - 107,494 4.37 0.1475 99 0.1350 0.1475 69  67.7500  464 0.1125 0.1175 80 0.1125 4.73 344,075 - 58,946 chart
chart 174,759 - 372,344 4.48 0.0500 274 0.0475 0.0500 864  68.0000  100 0.2500 0.2650 71 0.2650 4.91 454,047 - 99,281 chart
chart 84,953 - 340,187 4.62 0.0125 1,470 0.0100 0.0125 738  68.2500  99 0.4125 0.4900 100 0.4800 5.59 266,756 - 83,555 chart
chart 93,547 - 285,655 4.81 0.0025 19,872 0.0025 0.0050 2  68.5000  5 0.5100 - - 0.7275 7.43 68,425 - 35,272 chart
chart 21,520 - 54,673 6.91 0.0050 2,707 0.0025 0.0050 14,776  68.7500  50 0.9000 - - 0.9975 10.99 588 - 1,964 chart
chart 53,088 - 25,245 7.58 0.0025 - - 0.0025 10,061  69.0000  100 1.1000 - - 1.2500 13.19 118 - 7,300 chart
chart 1,230 - 2,323 8.91 0.0025 - - 0.0025 3,000  69.2500  500 0.4500 - - 1.0200 5.01 2 - 100 chart
chart 14,581 - 1,290 10.21 0.0025 - - 0.0025 2,460  69.5000  500 0.7500 - - 1.1675 10.22 - - 751 chart
chart - - - 11.48 0.0025 - - 0.0050 10,000  69.7500  500 0.9500 - - 1.5300 9.39 2 - 100 chart
chart 5,753 - 200 12.74 0.0025 - - 0.0025 4,000  70.0000  500 1.2000 - - 1.5400 20.81 - - 405 chart
chart - - - 16.17 0.0075 - - 0.0050 1,200  70.2500  - - - - 1.9900 9.67 - - 30 chart
chart - - - 15.21 0.0025 - - 0.0050 1,200  70.5000  500 1.6500 - - - 0.00 - - - chart
chart - - - 0.00 - - - 0.0050 5,000  70.7500  - - - - - 0.00 - - - chart
chart - - - 0.00 - - - 0.0050 5,000  71.0000  500 2.2000 - - - 0.00 - - - chart
chart - - - 0.00 - - - 0.0050 5,000  71.2500  - - - - - 0.00 - - - chart
chart - - - 0.00 - - - 0.0050 5,000  71.5000  500 2.6500 - - - 0.00 - - - chart
Total 1,283,128 1,296,311 1,730,088 1,384,436 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.