Option Chain (Currency Derivatives)

As on Feb 16, 2018 17:00:00 IST  
 
RBI REFERENCE RATE as on Feb 16, 2018 13:30:00 IST : 63.9097
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 3.7450 3.7975 400  60.50  - - 0.0050 5,000 0.0025 14.40 - - 7
- - - 0.00 - 100 3.4975 3.5550 100  60.75  - - 0.0050 5,000 - 0.00 - - -
12,319 - 228 12.25 3.0550 46 3.2750 3.2925 300  61.00  103 0.0025 0.0050 5,000 0.0050 13.76 - - 116
5 - - 6.68 2.4500 100 2.9975 3.0550 100  61.25  - - 0.0050 5,000 - 0.00 - - -
1,402 - - 10.69 2.7100 100 2.7575 2.8250 100  61.50  - - 0.0050 5,000 0.0050 11.88 - - -
- - - 0.00 - 100 2.5000 2.5625 100  61.75  - - 0.0050 5,000 - 0.00 - - -
6,768 - 911 7.59 2.2725 46 2.2775 2.2900 300  62.00  - - 0.0025 1,256 0.0025 9.13 792 - 13,001
- - - 0.00 - 100 2.0000 2.0650 100  62.25  - - 0.0050 1,000 0.0025 8.23 59 - 114
3,050 - 2,826 7.70 1.7775 100 1.7475 1.8100 300  62.50  - - 0.0050 12,173 0.0025 7.33 8,152 - 41,568
2,477 - 1 10.23 1.1500 199 1.4250 - -  62.75  5,234 0.0025 0.0050 1,490 0.0025 6.42 4,317 - 10,987
17,648 - 2,871 7.10 1.2700 46 1.2800 1.2950 50  63.00  13,495 0.0025 0.0050 12,600 0.0025 5.50 12,654 - 94,150
1,421 - 2,595 3.12 0.8475 200 0.9400 - -  63.25  5,118 0.0025 0.0050 1,841 0.0025 4.57 38,523 - 50,377
35,178 - 39,679 4.54 0.7950 46 0.7875 0.8050 50  63.50  118 0.0075 0.0100 200 0.0075 4.34 137,631 - 158,552
33,512 - 95,354 2.61 0.5525 199 0.5475 0.6300 100  63.75  800 0.0200 0.0225 339 0.0200 4.04 144,406 - 76,744
179,683 - 283,896 3.60 0.3475 3 0.3425 0.3475 1,208  64.00  400 0.0575 0.0600 121 0.0600 4.01 249,570 - 207,802
115,032 - 204,956 3.68 0.1825 367 0.1825 0.2000 636  64.25  305 0.1450 0.1500 200 0.1475 4.05 126,626 - 62,690
181,322 - 259,408 4.55 0.1100 500 0.1000 0.1075 363  64.50  50 0.3050 0.3250 105 0.3100 4.58 81,647 - 97,114
76,624 - 84,254 4.76 0.0525 45 0.0500 0.0525 456  64.75  15 0.5000 0.5150 25 0.5275 5.62 11,693 - 16,904
134,978 - 118,824 5.19 0.0275 100 0.0275 0.0300 5,651  65.00  - - 1.0575 200 0.7500 6.28 9,555 - 26,236
24,754 - 19,203 5.42 0.0125 3,004 0.0125 0.0150 418  65.25  - - 1.0900 200 1.0425 9.43 347 - 3,564
83,688 - 32,536 6.26 0.0100 10,661 0.0075 0.0100 4,375  65.50  100 1.1900 1.2325 35 1.3375 12.62 246 - 12,307
3,432 - 1,731 5.92 0.0025 199 0.0025 0.0050 879  65.75  100 1.4325 1.4950 100 1.4525 6.55 - - 967
34,923 - 3,098 6.78 0.0025 9,979 0.0025 0.0050 1,017  66.00  200 1.7000 1.7225 133 1.7275 10.31 6,197 - 7,114
4,601 - 1 8.37 0.0050 1 0.0025 0.0050 5,000  66.25  100 1.9250 1.9950 100 2.0350 14.90 8 - 4,741
39,815 - 3,987 8.47 0.0025 - - 0.0050 6,600  66.50  100 2.1725 2.2325 100 2.4850 24.05 - - 18,012
702 - - 9.30 0.0025 - - - -  66.75  100 2.4300 2.4950 100 - 0.00 - - -
4,628 - - 10.11 0.0025 - - 0.0050 4,000  67.00  300 2.6975 2.7200 133 2.7500 16.67 101 - 7,916
7 - - 12.55 0.0075 - - - -  67.25  100 2.9250 2.9900 100 2.7600 12.88 - - 2
9 - - 11.70 0.0025 - - 0.0025 1,200  67.50  100 3.1725 3.2250 200 3.2300 17.30 20 - 2,035
Total 997,978 1,156,359 832,544 913,020 Total

Top
 

Note:


  •  Highlighted options are in-the-money.