Option Chain (Currency Derivatives)

As on Oct 23, 2018 15:28:15 IST  
 
REFERENCE RATE - FBIL * as on Oct 23, 2018 13:30:00 IST : 73.7818
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 12,266 1 775 61.96 8.2275 100 8.0225 8.0450 1  65.5000  - - 0.0050 3,000 - 0.00 - - - chart
chart - - - 0.00 - - - - -  65.7500  - - 0.0050 500 - 0.00 - - - chart
chart 20,493 - 10 48.53 7.6225 1 7.5250 7.5725 100  66.0000  - - 0.0050 3,000 0.0025 30.82 - - 2 chart
chart - - - 0.00 - - - - -  66.2500  - - 0.0050 500 - 0.00 - - - chart
chart 6,000 - - 25.93 6.9350 1 7.0075 7.0525 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 17 53.06 6.7375 10 6.5275 6.5525 50  67.0000  - - 0.0050 3,036 0.0050 28.99 - - 1,872 chart
chart - - - 0.00 - - - - -  67.2500  - - 0.0050 500 - 0.00 - - - chart
chart 1,119 - 1 45.93 6.1850 300 5.9200 6.0725 10  67.5000  - - 0.0050 277 - 0.00 - - - chart
chart - - - 0.00 - - - - -  67.7500  - - 0.0050 500 - 0.00 - - - chart
chart 3,636 -21 31 31.97 5.5825 300 5.4200 5.5550 10  68.0000  - - 0.0025 984 0.0025 23.04 46 -21 3,169 chart
chart - - - 0.00 - - - - -  68.2500  - - 0.0075 3,000 - 0.00 - - - chart
chart 327 - - 19.56 4.8200 300 4.9200 5.1875 300  68.5000  - - 0.0050 1,000 0.0025 21.09 - - 327 chart
chart - - - 0.00 - - - - -  68.7500  - - 0.0075 3,000 - 0.00 - - - chart
chart 11,690 - 28 38.88 4.7200 300 4.4200 4.5500 196  69.0000  - - 0.0025 746 0.0025 19.16 24 - 61,676 chart
chart - - - 0.00 - - - - -  69.2500  - - 0.0075 3,000 - 0.00 - - - chart
chart 1,661 - 159 27.04 4.1100 300 3.9175 4.0725 200  69.5000  - - 0.0050 6,000 0.0050 18.66 - - 2,928 chart
chart - - - 0.00 - - - - -  69.7500  - - 0.0025 1 0.0050 17.62 - - 410 chart
chart 8,544 -312 413 27.73 3.6475 100 3.5375 3.5525 100  70.0000  - - 0.0025 409 0.0025 15.26 551 -450 56,017 chart
chart 1,333 - 1 24.35 3.1475 1 3.0375 3.0525 100  70.5000  - - 0.0025 1,840 0.0025 13.30 1,123 -1,100 10,811 chart
chart 23,078 -1,021 1,100 16.75 2.5900 100 2.5400 2.5550 100  71.0000  5,085 0.0025 0.0050 20,948 0.0025 11.32 1,538 -831 53,826 chart
chart - - - 0.00 - - - - -  71.2500  430 0.0025 0.0050 5,000 0.0050 11.29 - - 821 chart
chart 28,663 -126 227 17.02 2.1300 100 2.0400 2.0550 100  71.5000  6,988 0.0025 0.0050 10,029 0.0025 9.32 2,636 -851 59,361 chart
chart 176 - 3 21.88 2.0175 300 1.7500 - -  71.7500  7,975 0.0025 0.0050 5,747 0.0025 8.31 129 -4 12,359 chart
chart 79,828 -2,970 6,893 7.81 1.5625 6 1.5500 1.5625 110  72.0000  23,635 0.0050 0.0075 1,166 0.0075 8.54 30,225 5,014 115,777 chart
chart 5,425 -75 1,312 5.90 1.3100 75 1.3075 1.3175 100  72.2500  4,172 0.0075 0.0100 197 0.0100 7.75 9,299 1,273 21,272 chart
chart 160,758 -903 6,061 7.61 1.0800 75 1.0700 1.0750 75  72.5000  325 0.0200 0.0225 3,428 0.0225 7.71 84,832 948 106,828 chart
chart 20,761 470 586 10.08 0.8400 40 0.8350 0.8375 145  72.7500  189 0.0325 0.0375 356 0.0325 6.92 12,869 472 32,934 chart
chart 116,213 -3,980 22,835 6.63 0.6150 50 0.6150 0.6175 195  73.0000  674 0.0650 0.0675 871 0.0675 6.85 150,848 11,536 139,095 chart
chart 25,251 1,740 19,258 6.79 0.4275 280 0.4225 0.4275 360  73.2500  749 0.1225 0.1250 527 0.1200 6.70 86,122 -1,265 45,309 chart
chart 80,732 4,707 99,876 6.51 0.2750 140 0.2725 0.2750 435  73.5000  484 0.2200 0.2225 483 0.2200 6.67 229,299 790 122,447 chart
chart 54,662 9,099 164,060 6.56 0.1650 669 0.1600 0.1625 539  73.7500  371 0.3575 0.3600 326 0.3550 6.67 182,897 10,703 65,197 chart
chart 137,273 14,319 159,319 6.87 0.0950 200 0.0950 0.0975 765  74.0000  295 0.5400 0.5450 320 0.5400 7.09 65,139 7,336 82,027 chart
chart 50,679 10,748 49,522 7.18 0.0550 423 0.0525 0.0575 388  74.2500  90 0.7500 0.7550 105 0.7525 7.65 6,505 -230 15,310 chart
chart 68,734 7,286 83,145 7.47 0.0300 581 0.0300 0.0325 700  74.5000  75 0.9750 0.9800 100 0.9525 6.45 12,155 -1,797 11,469 chart
chart 26,488 1,613 8,844 7.60 0.0150 6,000 0.0125 0.0175 1,023  74.7500  1 0.9000 1.2500 1 1.1800 7.15 2,038 -1,052 2,773 chart
chart 91,002 -602 54,430 8.21 0.0100 7,899 0.0100 0.0125 6,193  75.0000  75 1.4575 1.4625 110 1.4600 9.75 4,592 -1,956 17,100 chart
chart 3,406 -641 1,020 8.93 0.0075 500 0.0075 0.0100 160  75.2500  - - - - - 0.00 - - - chart
chart 38,519 -3,810 13,641 9.43 0.0050 18,844 0.0050 0.0075 10,121  75.5000  - - - - - 0.00 - - - chart
chart 344 - - 11.07 0.0075 2 0.0050 0.0100 2,000  75.7500  - - - - - 0.00 - - - chart
chart 39,540 1,229 2,700 11.45 0.0050 15,725 0.0025 0.0050 1,830  76.0000  - - - - 2.3200 13.22 1 - 2,251 chart
chart 2,052 - - 12.44 0.0050 56 0.0025 - -  76.2500  - - - - - 0.00 - - - chart
chart 23,272 - - 13.41 0.0050 5,550 0.0025 0.0050 5,000  76.5000  - - - - - 0.00 - - - chart
chart 12,948 - 1 15.32 0.0050 3,379 0.0025 0.0050 4,999  77.0000  - - - - - 0.00 - - - chart
Total 1,164,059 696,268 882,868 1,043,368 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.