Option Chain (Currency Derivatives)

As on Jan 23, 2018 11:50:08 IST  
 
RBI REFERENCE RATE as on Jan 22, 2018 13:30:00 IST : 63.8895
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
6 - - 33.57 3.4525 500 3.3100 3.3375 200  60.50  - - 0.0050 5,000 - 0.00 - - -
- - - 15.57 3.0500 100 3.0525 3.0900 100  60.75  - - 0.0050 5,000 - 0.00 - - -
5,737 - - 25.06 2.8875 300 2.8125 2.8325 200  61.00  - - 0.0050 10,100 0.0025 14.25 - - 100
39 - - 13.12 2.5675 200 2.5550 2.5975 200  61.25  - - 0.0050 10,000 - 0.00 - - -
658 - - 27.22 2.4775 300 2.3125 2.3375 100  61.50  - - 0.0050 15,000 0.0050 13.06 - - 165
- - - 0.00 - 200 2.0500 2.0975 200  61.75  - - 0.0050 10,000 - 0.00 - - -
7,883 -165 310 9.27 1.7975 700 1.8150 1.8325 50  62.00  - - 0.0025 234 0.0025 9.61 100 -50 11,222
- - - 0.00 - 300 1.5475 1.5975 200  62.25  - - 0.0050 10,000 0.0050 9.28 - - -
5,993 -23 94 12.90 1.3675 600 1.3175 1.3350 212  62.50  3,809 0.0025 0.0050 13,284 0.0050 7.99 1,224 -1,201 31,546
826 - - 22.07 1.3700 200 1.0675 1.0850 62  62.75  1,560 0.0025 0.0050 3,100 0.0025 6.02 - - 8,429
26,446 -120 212 5.07 0.8150 80 0.8250 0.8350 80  63.00  8,994 0.0050 0.0075 11,986 0.0050 5.33 5,853 -5,251 103,716
9,426 -175 2,600 4.10 0.5725 56 0.5800 0.5850 70  63.25  4,051 0.0100 0.0125 599 0.0125 4.77 8,037 -569 88,207
64,118 777 7,808 4.11 0.3550 70 0.3550 0.3575 190  63.50  1,898 0.0325 0.0350 721 0.0350 4.32 48,128 1,787 152,007
85,448 3,236 55,216 3.95 0.1650 1,332 0.1650 0.1700 1,109  63.75  40 0.0975 0.1000 1,212 0.0975 4.04 75,427 11,825 113,300
172,915 15,487 81,563 4.12 0.0625 1,061 0.0625 0.0650 674  64.00  320 0.2425 0.2450 590 0.2500 4.34 62,391 -4 154,013
128,808 2,408 30,594 4.68 0.0250 4,325 0.0225 0.0250 10,189  64.25  110 0.4525 0.4575 122 0.4550 4.64 8,397 -673 53,612
133,091 889 10,270 5.46 0.0125 19,414 0.0100 0.0125 6,601  64.50  40 0.6875 0.6900 50 0.6950 5.65 2,763 -6 83,101
73,908 717 1,572 6.31 0.0075 2,889 0.0075 0.0100 9,448  64.75  50 0.9250 0.9425 50 0.9100 5.14 24 -10 34,487
253,768 -2,636 3,419 7.65 0.0075 40,112 0.0050 0.0075 50,484  65.00  50 1.1725 1.1875 3 1.1975 8.98 242 56 35,903
10,488 - 4 7.63 0.0025 4,000 0.0025 0.0050 1  65.25  13 1.3600 1.4375 1 1.3875 7.49 3 - 4,657
61,586 -210 230 9.62 0.0050 10,532 0.0025 0.0050 22,370  65.50  100 1.5700 1.6875 200 1.6525 8.78 188 - 19,912
4,216 - - 9.86 0.0025 - - 0.0025 172  65.75  200 1.8150 1.9350 50 1.4700 3.84 - - 1,264
62,439 -2,100 2,338 10.94 0.0025 - - 0.0050 24,360  66.00  600 2.1450 2.1875 250 2.2000 15.06 2 - 12,697
1,023 - - 12.02 0.0025 - - 0.0050 4,200  66.25  100 2.3925 2.4525 200 1.9025 7.88 - - 1
28,227 - 305 13.08 0.0025 - - 0.0025 4,695  66.50  100 2.6425 2.6875 50 2.5825 14.15 - - 12,463
2 - - 14.12 0.0025 - - 0.0050 4,200  66.75  100 2.8925 2.9525 200 - 0.00 - - -
14,440 - - 15.15 0.0025 - - 0.0025 6,677  67.00  100 3.1425 3.1925 200 3.1275 15.74 - - 7,337
25 - - 16.17 0.0025 - - 0.0050 4,200  67.25  100 3.3925 3.4525 200 - 0.00 - - -
3,609 - - 17.18 0.0025 - - 0.0050 4,200  67.50  100 3.6425 3.6950 100 3.1450 11.40 - - 1,371
68 - - 19.72 0.0050 - - 0.0050 4,201  67.75  100 3.8900 3.9550 300 - 0.00 - - -
2,100 - - 19.18 0.0025 - - 0.0050 4,200  68.00  100 4.1400 4.2025 200 4.0625 23.37 - - 851
- - - 0.00 - - - 0.0050 4,200  68.25  100 4.3900 4.4525 200 4.1700 15.45 - - 55
- - - 0.00 - - - 0.0050 6,200  68.50  100 4.6400 4.7000 200 4.5725 23.50 - - 74
Total 1,157,293 196,535 212,779 930,490 Total

Top
 

Note:


  •  Highlighted options are in-the-money.