Option Chain (Currency Derivatives)

As on Jan 23, 2018 11:47:38 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 - - 34.02 3.4525 500 3.2975 3.3225 200  60.50  - - 0.0050 5,000 - 0.00 - - -
- - - 15.57 3.0500 100 3.0425 3.0750 100  60.75  - - 0.0050 5,000 - 0.00 - - -
5,737 - - 25.63 2.8875 300 2.8000 2.8200 200  61.00  - - 0.0050 10,100 0.0025 14.25 - - 100
39 - - 15.77 2.5675 200 2.5450 2.5850 300  61.25  - - 0.0050 10,000 - 0.00 - - -
658 - - 27.57 2.4775 300 2.3000 2.3225 100  61.50  - - 0.0050 15,000 0.0050 13.06 - - 165
- - - 0.00 - 200 2.0400 2.0850 200  61.75  - - 0.0050 10,000 - 0.00 - - -
7,883 -165 310 9.27 1.7975 400 1.8025 1.8200 450  62.00  - - 0.0025 234 0.0025 9.61 100 -50 11,222
- - - 0.00 - 200 1.5400 1.5850 200  62.25  - - 0.0050 10,000 0.0050 9.28 - - -
5,993 -23 94 13.35 1.3675 300 1.3050 1.3225 350  62.50  3,809 0.0025 0.0050 13,284 0.0050 7.99 1,224 -1,201 31,546
826 - - 22.27 1.3700 200 1.0550 1.0725 200  62.75  1,560 0.0025 0.0050 3,100 0.0025 6.02 - - 8,429
26,446 -120 212 9.77 0.8150 80 0.8125 0.8200 80  63.00  8,994 0.0050 0.0075 6,986 0.0050 5.33 5,853 -5,251 103,716
9,461 -140 2,466 5.21 0.5700 40 0.5700 0.5725 14  63.25  39 0.0125 0.0150 2,630 0.0100 4.53 7,989 -461 88,315
64,347 1,006 7,322 4.16 0.3450 240 0.3425 0.3450 50  63.50  400 0.0350 0.0375 663 0.0350 4.30 48,040 1,791 152,011
84,930 2,718 53,916 4.01 0.1625 715 0.1600 0.1625 68  63.75  590 0.1000 0.1025 487 0.1025 4.09 74,992 11,756 113,231
172,547 15,119 80,944 4.20 0.0625 1,382 0.0600 0.0625 48  64.00  185 0.2500 0.2525 410 0.2500 4.28 61,934 523 154,540
128,808 2,408 30,494 4.74 0.0250 4,272 0.0225 0.0250 6,199  64.25  38 0.4625 0.4650 30 0.4650 5.07 8,282 -655 53,630
133,091 889 10,270 5.50 0.0125 19,414 0.0100 0.0125 6,601  64.50  43 0.7000 0.7025 20 0.7025 6.27 2,686 45 83,152
73,908 717 1,572 6.35 0.0075 2,889 0.0075 0.0100 9,448  64.75  50 0.9375 0.9550 50 0.9100 5.14 24 -10 34,487
253,768 -2,636 3,419 7.69 0.0075 40,112 0.0050 0.0075 50,484  65.00  150 1.1850 1.2000 3 1.1975 8.72 242 56 35,903
10,488 - 4 7.66 0.0025 4,000 0.0025 0.0050 1  65.25  13 1.3600 1.4500 1 1.3875 7.49 3 - 4,657
61,663 -133 210 9.65 0.0050 10,532 0.0025 0.0050 22,390  65.50  100 1.5750 1.7000 200 1.6525 8.78 188 - 19,912
4,216 - - 9.89 0.0025 - - 0.0025 172  65.75  200 1.8150 1.9475 50 1.4700 3.84 - - 1,264
62,439 -2,100 2,338 10.98 0.0025 - - 0.0050 24,360  66.00  100 2.1600 2.2000 650 2.2000 14.72 2 - 12,697
1,023 - - 12.06 0.0025 - - 0.0050 4,200  66.25  100 2.4050 2.4625 200 1.9025 7.88 - - 1
28,227 - 305 13.11 0.0025 - - 0.0025 4,695  66.50  100 2.6575 2.6975 50 2.5825 14.15 - - 12,463
2 - - 14.15 0.0025 - - 0.0050 4,200  66.75  100 2.9075 2.9650 200 - 0.00 - - -
14,440 - - 15.19 0.0025 - - 0.0025 6,677  67.00  100 3.1550 3.2025 200 3.1275 15.74 - - 7,337
25 - - 16.20 0.0025 - - 0.0050 4,200  67.25  100 3.4075 3.4650 200 - 0.00 - - -
3,609 - - 17.21 0.0025 - - 0.0050 4,200  67.50  100 3.6550 3.7075 100 3.1450 11.40 - - 1,371
68 - - 19.75 0.0050 - - 0.0050 4,201  67.75  100 3.9050 3.9650 300 - 0.00 - - -
2,100 - - 19.20 0.0025 - - 0.0050 4,200  68.00  100 4.1550 4.2150 300 4.0625 23.37 - - 851
- - - 0.00 - - - 0.0050 4,200  68.25  100 4.4050 4.4625 200 4.1700 15.45 - - 55
- - - 0.00 - - - 0.0050 6,200  68.50  100 4.6550 4.7125 200 4.5725 23.50 - - 74
Total 1,156,748 193,876 211,559 931,129 Total

Top
 

Note:


  •  Highlighted options are in-the-money.