Option Chain (Currency Derivatives)

As on Apr 25, 2018 18:13:01 IST  
 
RBI REFERENCE RATE as on Apr 25, 2018 13:30:00 IST : 66.6983
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 825 - 800 63.40 6.1300 200 6.1600 6.2050 200  60.5000  - - 0.0025 15,200 0.0025 66.21 - - 400 chart
chart - - - 0.00 - 400 5.9125 5.9725 200  60.7500  - - 0.0025 14,700 - 0.00 - - - chart
chart 12,103 -1,083 1,975 67.53 5.7000 250 5.6625 5.7225 200  61.0000  - - 0.0025 15,130 0.0025 60.88 128 74 84 chart
chart 100 - 5 27.29 5.4300 450 5.4125 5.4725 200  61.2500  - - 0.0025 14,695 0.0025 0.00 5 1 1 chart
chart 3 1 3 11.54 5.1900 400 5.1625 5.2225 200  61.5000  - - 0.0025 15,200 - 0.00 - - - chart
chart - - - 0.00 - 450 4.9125 4.9725 200  61.7500  - - 0.0025 9,700 - 0.00 - - - chart
chart 4,853 -2,044 3,627 56.46 4.6800 450 4.6625 4.7300 100  62.0000  - - 0.0025 15,314 0.0025 50.27 1,591 1,305 1,440 chart
chart 200 - - 29.71 4.0400 450 4.4125 4.4600 200  62.2500  - - 0.0025 9,700 - 0.00 - - - chart
chart 793 - 50 50.39 4.1600 450 4.1625 4.2050 44  62.5000  - - 0.0025 10,200 0.0025 44.94 - - 259 chart
chart 100 - - 70.69 3.7000 450 3.9125 3.9725 200  62.7500  - - 0.0025 9,700 - 0.00 - - - chart
chart 6,664 -75 2,220 37.56 3.7000 25 3.6975 3.7100 500  63.0000  - - 0.0025 14,797 0.0025 39.61 61 -60 22,242 chart
chart 172 - - 34.92 3.1000 450 3.4125 3.4825 250  63.2500  - - 0.0025 11,235 0.0025 36.94 - - 212 chart
chart 6,581 -435 6,236 32.40 3.1900 25 3.1975 3.2100 600  63.5000  - - 0.0025 10,326 0.0025 34.25 3,832 3,735 21,532 chart
chart 76 -331 580 10.17 2.8875 450 2.9125 2.9575 45  63.7500  - - 0.0025 10,200 0.0025 31.55 325 - 10,002 chart
chart 17,679 - 5,687 34.36 2.6900 25 2.6975 2.7100 106  64.0000  - - 0.0025 11,742 0.0025 28.83 2,024 1,908 69,642 chart
chart 6,444 -162 2,374 34.55 2.4675 25 2.4475 2.4575 100  64.2500  - - 0.0025 10,022 0.0025 26.10 484 173 35,470 chart
chart 29,186 -3 6,273 28.05 2.2075 25 2.1975 2.2050 200  64.5000  - - 0.0025 13,255 0.0025 23.36 1,440 1,438 156,716 chart
chart 6,675 -264 1,230 22.99 1.9625 200 1.9325 1.9575 401  64.7500  - - 0.0025 15,624 0.0025 20.60 221 26 64,033 chart
chart 117,710 -913 25,866 22.57 1.7000 504 1.7000 1.7025 79  65.0000  - - 0.0025 36,600 0.0025 17.78 3,842 3,801 217,493 chart
chart 74,148 -11,411 32,056 19.90 1.4500 25 1.4475 1.4550 25  65.2500  - - 0.0025 68,996 0.0025 14.94 12,901 2,484 92,542 chart
chart 172,685 -589 20,452 15.65 1.2000 25 1.2000 1.2025 200  65.5000  - - 0.0025 25,963 0.0025 12.04 3,207 2,304 123,315 chart
chart 67,719 -1,255 7,287 9.78 0.9525 25 0.9475 0.9525 25  65.7500  - - 0.0025 16,945 0.0025 9.05 726 -9 42,533 chart
chart 126,707 -3,282 43,174 9.01 0.6975 250 0.6975 0.7025 25  66.0000  - - 0.0025 56,469 0.0025 6.77 7,246 6,456 155,522 chart
chart 50,668 -12,435 46,928 4.44 0.4475 15 0.4475 0.4525 25  66.2500  - - 0.0025 37,655 0.0025 4.29 15,025 3,544 62,511 chart
chart 79,787 -19,329 149,275 5.78 0.2000 25 0.1975 0.2025 17  66.5000  - - 0.0025 30,167 0.0025 5.21 189,466 25,687 74,418 chart
chart 60,012 24,745 254,311 7.09 0.0025 - - 0.0025 10,635  66.7500  605 0.0500 0.0525 495 0.0525 6.07 15,235 3,867 5,251 chart
chart 70,036 1,025 4,024 8.77 0.0025 - - 0.0025 6,512  67.0000  200 0.2950 0.3100 195 0.3000 9.22 8,862 -5,106 9,845 chart
chart 135 - - 13.99 0.0075 - - 0.0025 10,000  67.2500  200 0.4850 0.5600 50 1.5325 74.73 - - 11 chart
chart 21,646 - 70 14.50 0.0025 - - 0.0025 9,990  67.5000  100 0.7700 0.8300 100 0.8250 12.74 812 441 723 chart
chart - - - 0.00 - - - 0.0025 11,000  67.7500  100 1.0200 1.0700 100 1.1200 37.40 50 - 20 chart
chart 3,401 - 192 19.91 0.0025 - - 0.0025 7,016  68.0000  150 1.2700 1.3300 150 1.3175 34.85 526 42 1,185 chart
chart - - - 0.00 - - - 0.0025 6,200  68.2500  150 1.5225 1.5800 250 1.6200 57.01 50 - - chart
chart - - - 0.00 - - - 0.0025 5,000  68.5000  150 1.7725 1.8300 250 1.8700 0.00 60 10 10 chart
chart - - - 0.00 - - - 0.0025 5,000  68.7500  250 2.0175 2.0850 450 - 0.00 - - - chart
chart - - - 0.00 - - - 0.0025 5,000  69.0000  250 2.2650 2.3350 450 - 0.00 - - - chart
chart - - - 0.00 - - - 0.0025 1,000  69.2500  250 2.5150 2.5850 450 - 0.00 - - - chart
chart - - - 0.00 - - - 0.0025 1,000  69.5000  250 2.7650 2.8350 450 - 0.00 - - - chart
Total 937,108 614,695 268,119 1,167,412 Total

Top
 

Note:


  • Highlighted  Highlighted options are in-the-money.