Option Chain (Currency Derivatives)

As on Oct 23, 2018 10:26:06 IST  
 
REFERENCE RATE - FBIL * as on Oct 22, 2018 13:30:00 IST : 73.3025
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 12,265 - 6 32.37 8.2600 100 8.2900 8.3275 117  65.5000  - - 0.0050 3,000 - 0.00 - - - chart
chart - - - 0.00 - - - - -  65.7500  - - 0.0050 500 - 0.00 - - - chart
chart 20,493 - - 27.66 7.3375 1 7.7525 7.8275 60  66.0000  - - 0.0050 3,000 0.0025 31.67 - - 2 chart
chart - - - 0.00 - - - - -  66.2500  - - 0.0050 500 - 0.00 - - - chart
chart 6,000 - - 25.93 6.9350 1 7.2825 7.3275 1  66.5000  - - 0.0050 3,000 - 0.00 - - - chart
chart - - - 0.00 - - - - -  66.7500  - - 0.0050 500 - 0.00 - - - chart
chart 7,186 -9 13 25.81 6.7925 111 6.8025 6.8250 10  67.0000  - - 0.0050 3,036 0.0050 29.93 - - 1,872 chart
chart - - - 0.00 - - - - -  67.2500  - - 0.0050 500 - 0.00 - - - chart
chart 1,119 - - 22.09 6.0125 101 6.3050 6.3500 10  67.5000  - - 0.0050 277 - 0.00 - - - chart
chart - - - 0.00 - - - - -  67.7500  - - 0.0050 500 - 0.00 - - - chart
chart 3,652 -5 7 21.39 5.7975 111 5.8050 5.8275 10  68.0000  - - 0.0025 1,003 0.0025 23.94 7 -5 3,185 chart
chart - - - 0.00 - - - - -  68.2500  - - 0.0075 3,000 - 0.00 - - - chart
chart 327 - - 19.56 4.8200 101 5.3050 5.3375 55  68.5000  - - 0.0075 3,000 0.0025 22.00 - - 327 chart
chart - - - 0.00 - - - - -  68.7500  - - 0.0075 3,000 - 0.00 - - - chart
chart 11,690 - - 16.08 4.5225 300 4.6950 4.8250 50  69.0000  - - 0.0025 670 0.0025 20.07 - - 61,676 chart
chart - - - 0.00 - - - - -  69.2500  - - 0.0075 3,000 - 0.00 - - - chart
chart 1,661 - - 13.24 3.7600 300 4.1925 4.3500 200  69.5000  - - 0.0050 6,000 0.0050 19.64 - - 2,928 chart
chart - - - 0.00 - - - - -  69.7500  - - 0.0025 1 0.0050 18.60 - - 410 chart
chart 8,853 -3 203 7.50 3.8125 100 3.8150 3.8300 101  70.0000  - - 0.0025 400 0.0025 16.19 447 -347 56,120 chart
chart 1,333 - - 15.62 3.0425 1 3.3125 3.3275 100  70.5000  - - 0.0050 14,300 0.0025 14.24 1,100 -803 11,108 chart
chart 23,899 -200 301 14.03 2.8200 100 2.8150 2.8275 93  71.0000  5,751 0.0025 0.0050 22,522 0.0025 12.28 562 -349 54,308 chart
chart - - - 0.00 - - - - -  71.2500  430 0.0025 0.0050 5,000 0.0050 12.33 - - 821 chart
chart 28,789 - - 8.61 2.0750 100 2.3175 2.3325 100  71.5000  8,280 0.0025 0.0050 27,352 0.0025 10.30 649 -150 60,062 chart
chart 176 - 3 9.76 2.0175 50 2.0675 - -  71.7500  7,997 0.0025 0.0050 2,814 0.0025 9.30 6 -2 12,361 chart
chart 82,774 -24 638 11.08 1.8300 100 1.8275 1.8375 15  72.0000  2,676 0.0050 0.0075 39,097 0.0050 9.10 5,607 2,562 113,325 chart
chart 5,426 -74 417 10.57 1.5875 100 1.5800 1.5925 100  72.2500  6,235 0.0050 0.0075 628 0.0075 8.53 1,242 -710 19,289 chart
chart 160,803 -858 2,557 7.93 1.3250 75 1.3350 1.3400 75  72.5000  30,146 0.0100 0.0125 13,208 0.0125 8.06 25,017 -2,273 103,607 chart
chart 20,291 - 94 4.74 1.0450 175 1.0900 1.0975 175  72.7500  6,572 0.0175 0.0200 3,674 0.0200 7.50 3,648 -524 31,938 chart
chart 116,878 -3,315 12,263 7.89 0.8650 175 0.8550 0.8625 75  73.0000  1,506 0.0325 0.0350 1,127 0.0350 7.05 43,022 3,094 130,653 chart
chart 25,616 2,105 6,600 7.35 0.6425 195 0.6375 0.6425 534  73.2500  1,313 0.0650 0.0675 1,117 0.0675 6.85 26,363 550 47,124 chart
chart 72,248 -3,777 24,186 7.01 0.4500 160 0.4475 0.4500 141  73.5000  1,479 0.1225 0.1275 1,109 0.1250 6.70 70,608 -1,628 120,029 chart
chart 46,959 1,396 43,854 6.74 0.2875 130 0.2875 0.2900 462  73.7500  734 0.2100 0.2125 170 0.2125 6.51 44,587 4,594 59,088 chart
chart 122,321 -633 56,004 6.88 0.1775 952 0.1750 0.1800 825  74.0000  359 0.3475 0.3500 113 0.3500 6.55 26,928 7,041 81,732 chart
chart 42,670 2,739 10,384 6.93 0.1000 185 0.1000 0.1025 578  74.2500  60 0.5225 0.5250 60 0.5275 6.72 1,261 -272 15,268 chart
chart 67,705 6,257 23,769 7.23 0.0575 505 0.0575 0.0600 81  74.5000  275 0.7275 0.7325 135 0.7300 6.73 2,993 -683 12,583 chart
chart 24,801 -74 1,786 7.54 0.0325 278 0.0300 0.0350 562  74.7500  - - 0.9625 363 0.9500 6.42 119 19 3,844 chart
chart 90,519 -1,085 18,516 8.23 0.0225 7,779 0.0200 0.0225 2,599  75.0000  75 1.1925 1.1975 175 1.1900 6.54 1,326 -15 19,041 chart
chart 3,695 -352 610 8.49 0.0125 3,495 0.0100 0.0150 501  75.2500  - - - - - 0.00 - - - chart
chart 41,134 -1,195 1,226 8.87 0.0075 10,122 0.0075 0.0100 5,101  75.5000  - - - - - 0.00 - - - chart
chart 344 - - 9.95 0.0075 - - 0.0100 1,000  75.7500  - - - - - 0.00 - - - chart
chart 38,423 112 313 10.39 0.0050 1,068 0.0050 0.0075 13,219  76.0000  101 2.1625 2.1875 55 2.7225 35.56 - - 2,251 chart
chart 2,052 - - 11.39 0.0050 55 0.0025 - -  76.2500  - - - - - 0.00 - - - chart
chart 23,272 - - 12.37 0.0050 10,550 0.0025 0.0050 5,000  76.5000  - - - - - 0.00 - - - chart
chart 12,948 - - 14.30 0.0050 4,389 0.0025 0.0050 5,000  77.0000  - - - - - 0.00 - - - chart
Total 1,128,322 203,750 255,492 1,024,952 Total

Top
 

Note:


  • Highlighted  Highlighted options are in-the-money.
  • *   Reference rate of Cross currency pairs is computed by using Reference rate - FBIL for USD-INR and the corresponding exchange rate published by RBI for EUR-INR,GBP-INR, and JPY-INR, as applicable.